CollectAI

close-bse_india_stocks

2023/04/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230413 0 23.71 25.2 23.5 24.11 2481 24.11 up up correct
500002.BSE ABB India Limited 20230413 0 3210 3256.2 3175.05 3227.75 9149 3227.75 up up correct
500003.BSE Aegis Logistics Limited 20230413 0 384.95 390.65 381.5 387 46408 387 up down incorrect
500014.BSE Apple Finance Limited 20230413 0 4.64 4.71 4.45 4.56 38068 4.56 down down correct
500016.BSE Aruna Hotels Limited 20230413 0 13.75 13.75 12.26 13.01 4236 13.01 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230413 0 79.75 80.8 76.5 77.62 209408 77.62 down down correct
500023.BSE Asian Hotels (North) Limited 20230413 0 175.1 175.1 158.5 160 28792 160 down down correct
500028.BSE ATV Projects India Limited 20230413 0 8.85 8.85 8.21 8.26 7114 8.26 down down correct
500029.BSE Autolite (India) Limited 20230413 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230413 0 1040.05 1048.2 1035.65 1044.45 1647 1044.45 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230413 0 14.12 14.12 13.7 13.79 841778 13.79 down down correct
500033.BSE Force Motors Limited 20230413 0 1299.65 1310 1242 1253.95 1899 1253.95 down down correct
500038.BSE Balrampur Chini Mills Limited 20230413 0 414.8 414.8 398.75 403.6 79484 403.6 down down correct
500040.BSE Century Textiles and Industries Limited 20230413 0 672.3 676.35 660 665.85 5389 665.85 down down correct
500041.BSE Bannari Amman Sugars Limited 20230413 0 2830.5 2940 2821 2926.5 311 2926.5 up up correct
500042.BSE BASF India Limited 20230413 0 2345 2460 2327.9 2395.8 5674 2395.8 up down incorrect
500048.BSE BEML Limited 20230413 0 1230 1238 1217.2 1223.65 6957 1223.65 down down correct
500049.BSE Bharat Electronics Limited 20230413 0 100.53 101.6 100.53 100.9 796106 100.9 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230413 0 104 106.49 104 104.43 25423 104.43 up up correct
500058.BSE Bihar Sponge Iron Limited 20230413 0 8.75 9.23 8.73 8.77 17861 8.77 up up correct
500067.BSE Blue Star Limited 20230413 0 1440.8 1477.15 1439.25 1473.85 4093 1473.85 up up correct
500068.BSE Disa India Limited 20230413 0 7894.15 7992.45 7874.85 7983.85 123 7983.85 up up correct
500069.BSE BNK Capital Markets Limited 20230413 0 231 236.8 230 236.65 652 236.65 up up correct
500074.BSE BPL Limited 20230413 0 54.2 64.02 54.2 62.28 22431 62.28 up down incorrect
500078.BSE Oriental Aromatics Limited 20230413 0 367.05 394.15 360.55 382.1 4051 382.1 up up correct
500083.BSE Century Extrusions Limited 20230413 0 9 9.36 9 9.16 7065 9.16 up up correct
500084.BSE CESC Limited 20230413 0 68.75 68.75 68.01 68.23 65253 68.23 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230413 0 287.75 290.1 283.7 289.55 49537 289.55 up up correct
500087.BSE Cipla Limited 20230413 0 921.05 922 912.25 915.65 29982 915.65 down down correct
500089.BSE DIC India Limited 20230413 0 399.75 403 391.1 393.55 2874 393.55 down down correct
500092.BSE CRISIL Limited 20230413 0 3479.65 3520 3449.35 3500.75 28903 3500.75 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230413 0 296.3 306.05 296.25 298.05 47745 298.05 up up correct
500096.BSE Dabur India Limited 20230413 0 515.65 527.9 514.2 527.15 138387 527.15 up up correct
500101.BSE Arvind Limited 20230413 0 96.75 100.63 95.05 98.02 254849 98.02 up up correct
500102.BSE Ballarpur Industries Limited 20230413 0 0.76 0.76 0.76 0.76 0 0.76
500103.BSE Bharat Heavy Electricals Limited 20230413 0 72.25 72.39 71.53 71.81 655237 71.81 down up incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230413 0 227.95 228.05 223.25 225 145170 225 down up incorrect
500106.BSE IFCI Limited 20230413 0 10.45 10.49 10.15 10.3 783886 10.3 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230413 0 19.1 19.1 18.77 18.94 147205 18.94 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230413 0 53.4 54.25 53.1 53.33 115674 53.33 down down correct
500111.BSE Reliance Capital Limited 20230413 0 9.26 9.43 9.1 9.3 119186 9.3 up down incorrect
500113.BSE Steel Authority of India Limited 20230413 0 82.9 82.94 81.17 81.58 751225 81.58 down up incorrect
500116.BSE IDBI Bank Limited 20230413 0 46.95 53 46.85 51.67 2779087 51.67 up up correct
500117.BSE DCW Limited 20230413 0 45.15 46.2 44.81 45.8 79846 45.8 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230413 0 241.25 243.2 239.55 240.15 55133 235.3229 down down correct
500120.BSE Diamines and Chemicals Limited 20230413 0 512 524 498 509.6 13949 509.6 down down correct
500123.BSE ELANTAS Beck India Limited 20230413 0 5120 5120 5002 5021.35 1111 5021.35 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230413 0 512.85 515.45 506.6 513.35 9955 509.2991 up up correct
500128.BSE Electrosteel Castings Limited 20230413 0 34.63 34.87 34.1 34.29 27052 34.29 down down correct
500133.BSE ESAB India Limited 20230413 0 3314.4 3402 3275.1 3392.2 1186 3392.2 up up correct
500135.BSE EPL Limited 20230413 0 163 163 157.55 158.85 13987 158.85 down down correct
500142.BSE FGP Limited 20230413 0 6.06 6.23 5.38 6 915 6 down down correct
500144.BSE Finolex Cables Limited 20230413 0 831.95 853.95 830.5 837.9 18836 837.9 up up correct
500148.BSE Uflex Limited 20230413 0 385.05 390.75 379.3 383.4 15713 383.4 down down correct
500153.BSE Ganesh Benzoplast Limited 20230413 0 173.7 177 173.4 174.35 24273 174.35 up down incorrect
500160.BSE GTL Limited 20230413 0 5.59 5.6 5.45 5.48 47438 5.48 down down correct
500163.BSE Godfrey Phillips India Limited 20230413 0 1780.05 1791.9 1768.65 1787.5 1839 1787.5 up down incorrect
500165.BSE Kansai Nerolac Paints Limited 20230413 0 382.6 388.1 380 380.75 11136 380.75 down down correct
500166.BSE Goodricke Group Limited 20230413 0 181.95 181.95 178.95 180.9 1203 180.9 down down correct
500168.BSE Goodyear India Limited 20230413 0 1078.85 1078.85 1068.25 1071 261 1071 down down correct
500170.BSE GTN Industries Limited 20230413 0 33.73 35 32.61 33.74 6669 33.74 up down incorrect
500171.BSE GHCL Limited 20230413 0 506.25 506.25 487.5 489.6 7511 489.6 down down correct
500173.BSE GFL Ltd. 20230413 0 54.1 54.5 52.2 52.71 4238 52.71 down down correct
500183.BSE HFCL Limited 20230413 0 63.4 64.5 63.29 63.88 672239 63.88 up up correct
500185.BSE Hindustan Construction Company Limited 20230413 0 14.44 14.45 14.11 14.29 1258605 14.29 down up incorrect
500186.BSE Hindustan Oil Exploration Company Limited 20230413 0 132.55 137.95 132.5 136.35 66846 136.35 up up correct
500187.BSE HSIL Limited 20230413 0 362.65 379.4 359.15 375.55 22149 375.55 up up correct
500191.BSE HMT Limited 20230413 0 25.76 26.99 25.76 26.99 22 26.99 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230413 0 2.49 2.49 2.49 2.49 26853 2.49
500206.BSE Margo Finance Limited 20230413 0 30.99 30.99 30.99 30.99 0 30.99
500210.BSE Ingersoll-Rand (India) Limited 20230413 0 2641.05 2807.95 2641.05 2767.8501 7902 2767.8501 up up correct
500213.BSE International Travel House Limited 20230413 0 249.75 249.75 240.05 242.5 3446 242.5 down up incorrect
500214.BSE Ion Exchange (India) Limited 20230413 0 3335.55 3400 3316.55 3376.05 2347 3376.05 up down incorrect
500220.BSE Jasch Industries Limited 20230413 0 172.9 172.9 167 171.5 11582 171.5 down down correct
500223.BSE JCT Limited 20230413 0 2.28 2.35 2.22 2.26 556952 2.26 down up incorrect
500227.BSE Jindal Poly Films Limited 20230413 0 575.5 582.05 568.9 572.65 31588 572.65 down down correct
500228.BSE JSW Steel Limited 20230413 0 715.4 722 714.5 720.3 20275 720.3 up up correct
500231.BSE Umang Dairies Limited 20230413 0 59 59.94 58.12 58.95 388 58.95 down up incorrect
500236.BSE Kanel Industries Limited 20230413 0 1.85 1.87 1.72 1.72 9905 1.72 down down correct
500239.BSE K G Denim Limited 20230413 0 29 31.25 28.46 29.43 812 29.43 up up correct
500241.BSE Kirloskar Brothers Limited 20230413 0 437.95 442.25 425.2 440.35 11003 440.35 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230413 0 454.9 454.9 431.25 433.35 13939 433.35 down up incorrect
500248.BSE Krishna Filament Industries Limited 20230413 0 3.15 3.15 3.01 3.01 4261 3.01 down down correct
500249.BSE KSB Limited 20230413 0 2265 2265 2210.5 2242.85 2589 2242.85 down down correct
500257.BSE Lupin Limited 20230413 0 670.05 678.7 667.6 671.4 13724 671.4 up up correct
500264.BSE Mafatlal Industries Limited 20230413 0 50 50 47.05 49 36619 49 down down correct
500265.BSE Maharashtra Seamless Limited 20230413 0 383.25 389.5 380.5 387.95 7186 387.95 up down incorrect
500266.BSE Maharashtra Scooters Ltd 20230413 0 4476.05 4480 4410.6 4449.7 79 4449.7 down down correct
500267.BSE Majestic Auto Limited 20230413 0 141 141.7 138.35 140.85 521 140.85 down up incorrect
500271.BSE Max Financial Services Limited 20230413 0 620.05 629.6 620.05 625.6 18410 625.6 up up correct
500280.BSE Century Enka Limited 20230413 0 362 365 362 362.5 1163 362.5 up down incorrect
532505.BSE UCO Bank 20230413 0 25.27 26.6 25.18 26.26 3317085 26.26 up down incorrect
500284.BSE Lords Chloro Alkali Limited 20230413 0 224 231.15 210.2 227.75 73397 227.75 up up correct
500285.BSE SpiceJet Limited 20230413 0 31.5 32.15 31.5 31.96 139714 31.96 up up correct
500288.BSE Morepen Laboratories Limited 20230413 0 27.54 27.7 26.6 27.22 836592 27.22 down down correct
500298.BSE National Peroxide Limited 20230413 0 1341 1348 1323 1328.8 1174 1328.8 down down correct
500300.BSE Grasim Industries Limited 20230413 0 1717.05 1717.3 1690.9 1701.7 10521 1701.7 down up incorrect
500304.BSE NIIT Limited 20230413 0 370 374 366.5 369.85 10763 369.85 down down correct
500306.BSE Jaykay Enterprises Limited 20230413 0 53.45 53.7 51 51.16 22040 51.16 down down correct
500307.BSE Nirlon Limited 20230413 0 381.75 382.9 375.05 380 3802 380 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230413 0 157.9 160.5 157.9 158.75 581900 158.75 up up correct
500313.BSE Oil Country Tubular Limited 20230413 0 17.75 18.7 17.22 17.42 9950 17.42 down down correct
500314.BSE Oriental Hotels Limited 20230413 0 84 84.99 82.4 83.34 41033 83.34 down down correct
500317.BSE Oswal Agro Mills Limited 20230413 0 31.9 31.9 28.46 29.03 7060 29.03 down down correct
500319.BSE Indian Sucrose Limited 20230413 0 67 67 63.1 63.95 10510 63.95 down down correct
500330.BSE Raymond Limited 20230413 0 1308.95 1322.3 1297.3 1308.55 12279 1308.55 down down correct
500331.BSE Pidilite Industries Limited 20230413 0 2340.05 2367.45 2340.05 2350.7 4151 2350.7 up up correct
500333.BSE Pix Transmissions Limited 20230413 0 815 825 799 800.45 2830 800.45 down down correct
500335.BSE Birla Corporation Limited 20230413 0 923.8 935.5 921.7 931.95 359 931.95 up up correct
500336.BSE Surya Roshni Limited 20230413 0 726 754.75 726 751.45 38599 751.45 up down incorrect
500338.BSE Prism Johnson Limited 20230413 0 113.05 114.15 111.15 113.4 12580 113.4 up up correct
500339.BSE Rain Industries Limited 20230413 0 156.65 158.35 155.5 157.65 80146 157.65 up down incorrect
500343.BSE AMJ Land Holdings Limited 20230413 0 24 24 22.5 22.65 1749 22.65 down down correct
500346.BSE Punjab Communications Limited 20230413 0 29.3 29.79 28.1 29.21 6737 29.21 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230413 0 41.04 41.04 39.45 39.66 12142 39.66 down up incorrect
500355.BSE Rallis India Limited 20230413 0 205.4 206.8 204.85 205.85 4318 205.85 up up correct
500356.BSE Shree Rama Newsprint Limited 20230413 0 13 13.5 13 13.05 1109 13.05 up up correct
500357.BSE Rama Paper Mills Limited 20230413 0 23 23 22.59 22.59 1800 22.59 down down correct
500358.BSE Rama Petrochemicals Limited 20230413 0 3.99 3.99 3.99 3.99 100 3.99
500360.BSE Rapicut Carbides Limited 20230413 0 47.3 50.8 47 48.9 4325 48.9 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230413 0 18.75 19.25 18.62 19.1 132172 19.1 up up correct
500367.BSE Rubfila International Limited 20230413 0 71.5 71.69 70 70.81 18422 70.81 down down correct
500370.BSE Salora International Limited 20230413 0 35 35.89 33 33.02 9928 33.02 down down correct
500380.BSE JK Lakshmi Cement Limited 20230413 0 800.25 820.35 785.4 789.45 5034 789.45 down down correct
500387.BSE Shree Cement Limited 20230413 0 26200 26206.3 25770.8 25804.75 418 25804.75 down down correct
500390.BSE Reliance Infrastructure Limited 20230413 0 155.95 168.85 154.2 165.55 604755 165.55 up up correct
500402.BSE SPML Infra Limited 20230413 0 23.89 23.89 23.89 23.89 6464 23.89
500403.BSE Sundram Fasteners Limited 20230413 0 992.1 1016.45 990.5 994.15 4189 994.15 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230413 0 153 153.65 151.65 152.55 28356 152.55 down down correct
500405.BSE Supreme Petrochem Limited 20230413 0 371.25 374.8 367.55 372.15 2203 372.15 up up correct
500407.BSE Swaraj Engines Limited 20230413 0 1570 1571 1551.05 1555.95 252 1555.95 down down correct
500408.BSE Tata Elxsi Limited 20230413 0 6392 6392 6263 6283.45 3379 6283.45 down down correct
500410.BSE ACC Limited 20230413 0 1751.05 1771 1748.1 1766.95 13511 1766.95 up up correct
500411.BSE Thermax Limited 20230413 0 2271 2285 2248.1 2274.65 717 2274.65 up up correct
500412.BSE Thirumalai Chemicals Limited 20230413 0 178.9 184.35 178.9 181.5 15282 181.5 up up correct
500414.BSE Timex Group India Limited 20230413 0 146.4 146.4 138.35 143.35 189656 143.35 down down correct
500418.BSE Tokyo Plast International Limited 20230413 0 96.8 96.8 95.67 96.24 2 96.24 down up incorrect
500420.BSE Torrent Pharmaceuticals Limited 20230413 0 1609.95 1609.95 1571 1575.85 12553 1575.85 down down correct
500422.BSE Transchem Limited 20230413 0 20.99 20.99 19 20.15 8977 20.15 down up incorrect
500425.BSE Ambuja Cements Limited 20230413 0 394.55 396.5 390.05 392.45 266646 392.45 down down correct
500426.BSE UTL Industries Limited 20230413 0 1.84 1.9 1.81 1.84 38429 1.84
500429.BSE Uniphos Enterprises Limited 20230413 0 152.9 157.05 150.95 156.2 1891 156.2 up up correct
500456.BSE Pasupati Acrylon Limited 20230413 0 28.69 29.2 28.05 28.25 6479 28.25 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230413 0 14191.25 14223.35 14091.55 14132.15 30 14132.15 down down correct
500460.BSE Mukand Limited 20230413 0 134.8 137.65 134.25 135.6 9499 135.6 up up correct
500463.BSE AGC Networks Limited 20230413 0 112.7 130 112.05 125.15 26002 125.15 up up correct
500464.BSE Ucal Fuel Systems Limited 20230413 0 118 118.4 116.95 117.9 850 117.9 down up incorrect
500472.BSE SKF India Limited 20230413 0 4285 4301.5 4250 4255.9 372 4255.9 down up incorrect
500550.BSE Siemens Limited 20230413 0 3337 3365.75 3311 3327.25 8483 3327.25 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230413 0 646.15 655.85 642.75 647 4460 647 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230413 0 640 649.5 630.4 641 85106 641 up up correct
500655.BSE Garware Polyester Limited 20230413 0 554.5 556.15 545 549.8 1215 549.8 down up incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230413 0 1261.05 1274.1 1250 1258.45 6139 1258.45 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230413 0 546.15 553.35 541.1 545.55 55485 545.55 down down correct
500672.BSE Novartis India Limited 20230413 0 601.2 605.5 594.55 598.45 733 598.45 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230413 0 128.75 130.5 127.7 128.1 203206 128.1 down down correct
500696.BSE Hindustan Unilever Ltd 20230413 0 2528.7 2562 2523.25 2534 99007 2534 up up correct
500730.BSE NOCIL Limited 20230413 0 221.95 221.95 219.65 220 15114 220 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230413 0 76.85 78.9 76.75 77.02 10460 77.02 up up correct
500790.BSE Nestlé India Limited 20230413 0 19500 19677.5 19414.5 19473.95 1813 19402.6066 down down correct
500800.BSE Tata Consumer Products Limited 20230413 0 715.1 723.1 715.1 719.5 24573 719.5 up down incorrect
500825.BSE Britannia Industries Limited 20230413 0 4222.05 4349 4222.05 4262.05 11176 4262.05 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230413 0 1541.4 1561.25 1541.4 1550.3 5879 1550.3 up down incorrect
500875.BSE ITC Limited 20230413 0 395 396.5 393.8 395.45 126244 395.45 up up correct
500890.BSE Modi Rubber Limited 20230413 0 61.99 61.99 61.99 61.99 50 61.99
500940.BSE Finolex Industries Limited 20230413 0 165.25 173.5 165.25 170.65 114235 170.65 up up correct
501150.BSE Centrum Capital Limited 20230413 0 18.55 18.55 18.25 18.26 7711 18.26 down down correct
501242.BSE TCI Finance Limited 20230413 0 3.55 3.55 3.55 3.55 0 3.55
501298.BSE Industrial & Prudential Investment Company Limited 20230413 0 1872.1 1978 1872.1 1964.65 19 1964.65 up down incorrect
501301.BSE Tata Investment Corporation Limited 20230413 0 1993.6 2075 1991 2065.25 6908 2065.25 up up correct
501370.BSE Walchand PeopleFirst Limited 20230413 0 134.3 134.3 121.85 125 135 125 down up incorrect
501391.BSE W.H. Brady & Company Limited 20230413 0 242.25 284.95 242.25 248.05 1099 248.05 up up correct
501421.BSE TechNVision Ventures Limited 20230413 0 183.5 192 183.5 183.5 26 183.5
501423.BSE Shaily Engineering Plastics Limited 20230413 0 1065.9 1117 1030.45 1050.35 842 1050.35 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230413 0 868.45 885 866.95 877.75 4680 877.75 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230413 0 705.5 710 696 710 80 710 up up correct
BSOFT.BSE BSOFT 20230413 0 266.1 268.3 262.3 263.1 61413 263.1 down down correct
501700.BSE IndiaNivesh Limited 20230413 0 46.9 46.9 46.69 46.9 14755 46.9
501831.BSE Coastal Corporation Limited 20230413 0 195.55 196.75 192.1 193.3 90 193.3 down down correct
502137.BSE Deccan Cements Limited 20230413 0 451.1 453.3 445 446.2 162 446.2 down down correct
502168.BSE NCL Industries Limited 20230413 0 181.05 182.1 179.75 180.3 5025 180.3 down down correct
502175.BSE Saurashtra Cement Limited 20230413 0 55.05 55.75 54.32 54.84 6397 54.84 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230413 0 67.5 67.5 62.6 66.17 337020 66.17 down up incorrect
502281.BSE Triveni Glass Limited 20230413 0 21.7 21.75 21.06 21.38 2469 21.38 down up incorrect
502294.BSE Nilachal Refractories Limited 20230413 0 37.5 37.5 36.5 36.5 619 36.5 down down correct
502330.BSE Andhra Paper Limited 20230413 0 438.1 473 437.55 457.45 50018 457.45 up up correct
502448.BSE Rollatainers Limited 20230413 0 1.2 1.2 1.06 1.1 222874 1.1 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230413 0 253.4 266 252.2 264.3 4222 264.3 up down incorrect
502589.BSE Vapi Enterprise Limited 20230413 0 86 86 78.65 85 160 85 down up incorrect
502820.BSE DCM Limited 20230413 0 71.55 73.7 71.11 72.1 596 72.1 up up correct
502865.BSE Forbes & Company Limited 20230413 0 607.6 622 601 616.65 1418 616.65 up down incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230413 0 95.5 95.5 90.05 91.35 1832 91.35 down down correct
502901.BSE Jamshri Realty Limited 20230413 0 3534 3600 3534 3540 14 3540 up down incorrect
502986.BSE Vardhman Textiles Limited 20230413 0 307.5 309.8 303.4 308.6 4148 308.6 up down incorrect
503100.BSE The Phoenix Mills Limited 20230413 0 1285 1302.75 1277.3 1300.7 4114 1300.7 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230413 0 302.85 311 299 302.25 3649 302.25 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230413 0 180.05 180.8 176.75 180.1 660 180.1 up up correct
503229.BSE Simplex Realty Limited 20230413 0 70 70 70 70 10 70
503310.BSE Swan Energy Limited 20230413 0 223 227 220.4 223.25 18955 223.25 up up correct
503349.BSE The Victoria Mills Limited 20230413 0 2233 2233 2233 2233 5 2233
503657.BSE Veer Energy & Infrastructure Limited 20230413 0 9.47 9.7 9.34 9.63 11291 9.63 up up correct
503722.BSE Banswara Syntex Limited 20230413 0 130.7 136.2 130.7 134.45 5422 134.45 up up correct
503804.BSE Shri Dinesh Mills Limited 20230413 0 515 518 490.05 505 62 505 down down correct
503806.BSE SRF Limited 20230413 0 2426.05 2453.95 2426.05 2438.9 19288 2438.9 up up correct
503811.BSE Siyaram Silk Mills Limited 20230413 0 471.35 501.5 470.95 494.7 10996 494.7 up up correct
503816.BSE Swadeshi Polytex Limited 20230413 0 45 45 39.5 40.78 13807 40.78 down down correct
503960.BSE Bharat Bijlee Limited 20230413 0 2635.7 2747 2635.7 2686.35 894 2686.35 up up correct
504028.BSE GEE Limited 20230413 0 67.99 68.5 66.12 67.12 30012 67.12 down down correct
504058.BSE Indo National Limited 20230413 0 325.1 333 315.8 317.35 788 317.35 down down correct
504067.BSE Zensar Technologies Limited 20230413 0 284.1 284.2 277.2 280.1 30509 280.1 down down correct
504076.BSE Jyoti Limited 20230413 0 17.99 18 16.95 17.83 14348 17.83 down down correct
504084.BSE Kaycee Industries Limited 20230413 0 8248.9 8442.6 7715.25 7999.95 126 7999.95 down down correct
504092.BSE Indokem Limited 20230413 0 103.45 103.45 98.6 101 892 101 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230413 0 227.2 234.25 227.2 231.1 1695 231.1 up up correct
504112.BSE Nelco Limited 20230413 0 545 546.5 531 534.8 7893 534.8 down down correct
504132.BSE Permanent Magnets Limited 20230413 0 999.8 1017 950 972.45 6774 972.45 down down correct
504176.BSE High Energy Batteries (India) Limited 20230413 0 343 345 336.25 340.95 3621 340.95 down down correct
504180.BSE The Standard Batteries Limited 20230413 0 27.45 27.94 26.51 27.15 1438 27.15 down up incorrect
504220.BSE W.S. Industries (India) Limited 20230413 0 46.71 46.71 46.71 46.71 34385 46.71
504240.BSE Delton Cables Limited 20230413 0 77.07 77.07 73 73.45 1478 73.45 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230413 0 905.3 947.8 897 943.1 7343 943.1 up up correct
504286.BSE Delta Manufacturing Limited 20230413 0 77.85 80.5 72.66 77.89 2271 77.89 up up correct
504340.BSE Confidence Finance and Trading Limited 20230413 0 7.21 7.21 7.21 7.21 1 7.21
504351.BSE Empower India Limited 20230413 0 0.34 0.34 0.34 0.34 0 0.34
504378.BSE Nyssa Corporation Limited 20230413 0 4.15 4.35 4.01 4.26 51109 4.26 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230413 0 983 988 954.2 964.6 362 964.6 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230413 0 1145.95 1150 1127.05 1140.65 2430 1140.65 down down correct
504646.BSE Bhagwati Autocast Limited 20230413 0 344.95 344.95 322 323.85 235 323.85 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230413 0 1.91 2 1.82 1.92 12778 1.92 up up correct
504786.BSE Investment & Precision Castings Limited 20230413 0 296.1 300 295.2 296.3 2328 296.3 up up correct
504810.BSE Informed Technologies India Limited 20230413 0 46.55 49 46.55 48.96 393 48.96 up up correct
504840.BSE Kaira Can Company Limited 20230413 0 2435 2490 2435 2462.55 20 2462.55 up up correct
504879.BSE Orient Abrasives Limited 20230413 0 25.43 25.63 24.61 24.91 3342 24.91 down down correct
504882.BSE National Standard (india) Ltd 20230413 0 6600 6899.7 5745.2 5827.2 2442 5827.2 down up incorrect
504908.BSE Duncan Engineering Limited 20230413 0 376.8 376.8 370.1 370.1 490 370.1 down down correct
504959.BSE Stovec Industries Limited 20230413 0 2113 2124 2058.5 2108.95 317 2108.95 down up incorrect
504961.BSE Tayo Rolls Limited 20230413 0 62.71 66 62.71 65.01 3977 65.01 up up correct
504966.BSE The Tinplate Company of India Limited 20230413 0 324.6 325.3 317 322.95 18208 322.95 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230413 0 575.25 606.8 566.95 600.3 8841 600.3 up up correct
504988.BSE Welcast Steels Limited 20230413 0 637.25 664 604.05 644.3 48 644.3 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230413 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230413 0 804.95 804.95 751 796.4 2606 796.4 down down correct
505075.BSE Setco Automotive Limited 20230413 0 7.8 7.91 7.41 7.41 75432 7.41 down down correct
505141.BSE Scooters India Limited 20230413 0 29.88 30.4 28.22 30.2 3933 30.2 up up correct
505160.BSE Talbros Automotive Components Limited 20230413 0 443.15 449.5 441.25 446.95 2354 446.95 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230413 0 530.3 555 511.2 550.95 27648 550.95 up up correct
505192.BSE SML Isuzu Limited 20230413 0 877.5 888.2 873.4 877.2 548 877.2 down down correct
505196.BSE TIL Limited 20230413 0 142.2 142.2 142 142.2 301 142.2
505200.BSE Eicher Motors Limited 20230413 0 3135 3230 3134.55 3209.45 20436 3209.45 up up correct
505216.BSE Alfred Herbert (India) Limited 20230413 0 670 708 670 708 22 708 up up correct
505242.BSE Dynamatic Technologies Limited 20230413 0 2768.1499 2980.6001 2768.1001 2863.25 1419 2863.25 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230413 0 54.4 54.5 50.65 52.13 1784 52.13 down down correct
505255.BSE GMM Pfaudler Limited 20230413 0 1475.05 1519.9 1475 1491.15 7558 1491.15 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230413 0 815 875 815 851.3 674 851.3 up up correct
505355.BSE Nesco Limited 20230413 0 548.95 548.95 530.75 536.25 1783 536.25 down down correct
505358.BSE Integra Engineering India Limited 20230413 0 142.9 143 134.55 137.2 42174 137.2 down down correct
505368.BSE Revathi Equipment Limited 20230413 0 1250.15 1324.75 1250.15 1285.25 482 1285.25 up up correct
505509.BSE Responsive Industries Limited 20230413 0 131 133 129.5 130.55 7736 130.55 down down correct
505523.BSE Maharashtra Corporation Limited 20230413 0 1.34 1.38 1.3 1.32 526307 1.32 down down correct
505714.BSE Gabriel India Limited 20230413 0 145.05 147.35 142.95 145.25 15502 145.25 up up correct
505533.BSE Westlife Development Limited 20230413 0 705.9 705.9 696.7 701.9 1266 701.9 down down correct
505590.BSE SVP Global Ventures Limited 20230413 0 9.55 9.55 9.01 9.01 95227 9.01 down down correct
505650.BSE Skyline Millars Limited 20230413 0 11.1 11.49 10.75 11.44 4820 11.44 up up correct
505681.BSE Bimetal Bearings Limited 20230413 0 385.05 388 385.05 386.35 99 386.35 up up correct
505693.BSE La Tim Metal & Industries Limited 20230413 0 9.7 10.19 9.52 10.05 172954 10.05 up up correct
505700.BSE Elecon Engineering Company Limited 20230413 0 431.55 453.4 430.55 450.85 55362 450.85 up up correct
505712.BSE Him Teknoforge Limited 20230413 0 80.95 82 78.11 79.15 2384 79.15 down down correct
505720.BSE Hercules Hoists Limited 20230413 0 198.75 201.3 196.85 198.9 454 198.9 up up correct
505726.BSE IFB Industries Limited 20230413 0 808.9 839.8 806.3 827.7 1547 827.7 up up correct
505729.BSE Singer India Limited 20230413 0 77.16 77.99 74.25 76.1 117495 76.1 down up incorrect
505737.BSE International Combustion (India) Limited 20230413 0 468.75 468.8 458 461.4 2489 461.4 down down correct
505750.BSE Jost's Engineering Company Limited 20230413 0 745.95 745.95 712.65 724.45 892 724.45 down down correct
505790.BSE Schaeffler India Limited 20230413 0 3000 3028.7 2985.15 3014.3 1124 3014.3 up up correct
505800.BSE Rane Holdings Limited 20230413 0 908 912 902.45 907.1 206 907.1 down down correct
505827.BSE SNL Bearings Limited 20230413 0 271 279.85 270.05 277.55 1391 277.55 up up correct
505840.BSE Jaipan Industries Limited 20230413 0 31.46 31.46 27.1 29.55 4403 29.55 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230413 0 115.85 120 110.2 117.2 49398 117.2 up up correct
505854.BSE TRF Limited 20230413 0 166.95 166.95 163.25 164.05 1268 164.05 down down correct
505872.BSE WPIL Limited 20230413 0 2715 2722.95 2609.8 2642.7 16035 2642.7 down down correct
505890.BSE Kennametal India Limited 20230413 0 2237.3 2299 2237.25 2275.4 953 2275.4 up up correct
505978.BSE Triton Valves Limited 20230413 0 1489 1498 1465.1 1485.55 1687 1485.55 down down correct
506022.BSE Prakash Industries Limited 20230413 0 52.45 52.92 51.61 52.17 32759 52.17 down down correct
506074.BSE Arshiya Limited 20230413 0 5.9 6.17 5.82 6.01 87325 6.01 up down incorrect
506076.BSE Grindwell Norton Limited 20230413 0 1924.9 1942.15 1893.7 1935.45 3232 1935.45 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230413 0 4.27 4.27 4.27 4.27 50 4.27
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230413 0 76 80 76 79.54 537 79.54 up up correct
506109.BSE Genesys International Corporation Limited 20230413 0 328.7 331.15 268 316.5 9599 316.5 down up incorrect
506146.BSE Visagar Polytex Limited 20230413 0 1.05 1.05 0.94 0.98 701369 0.98 down down correct
506184.BSE Kanani Industries Limited 20230413 0 7.34 7.48 7.2 7.24 9631 7.24 down down correct
506194.BSE Arihant Superstructures Limited 20230413 0 219.1 220 216.5 217.25 71047 217.25 down down correct
506197.BSE Bliss GVS Pharma Limited 20230413 0 74.26 75.5 74.12 74.58 5253 74.58 up down incorrect
506222.BSE INEOS Styrolution India Limited 20230413 0 804.75 810 792.9 801 1541 801 down down correct
506235.BSE Alembic Limited 20230413 0 64.29 64.29 60.95 61.23 8012 61.23 down down correct
506248.BSE Amines & Plasticizers Limited 20230413 0 90 90.7 86 87.17 25830 87.17 down down correct
506260.BSE Anuh Pharma Limited 20230413 0 89.9 91.5 88.1 90.29 19914 90.29 up down incorrect
506261.BSE Modison Metals Limited 20230413 0 58.8 59.35 58.7 59.19 1253 59.19 up up correct
506285.BSE Bayer CropScience Limited 20230413 0 4124.25 4124.25 4100.05 4121.45 95 4121.45 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230413 0 39.43 39.43 39.43 39.43 50 39.43
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230413 0 261 262.1 258 260.5 610 260.5 down up incorrect
506480.BSE GOCL Corporation Limited 20230413 0 292.05 312.5 292.05 310.55 842 310.55 up up correct
506520.BSE Jayshree Chemicals Limited 20230413 0 5.75 5.94 5.67 5.8 5100 5.8 up up correct
506522.BSE J. L. Morison (India) Limited 20230413 0 1900 1900 1835 1878.65 83 1878.65 down down correct
506528.BSE Keltech Energies Limited 20230413 0 1100 1100 1057.2 1059.1 2303 1059.1 down down correct
506532.BSE Nitta Gelatin India Limited 20230413 0 906 932 895.3 906.3 2806 906.3 up up correct
506590.BSE Phillips Carbon Black Limited 20230413 0 115.25 119.7 115.25 115.85 190658 115.85 up up correct
506605.BSE Polychem Limited 20230413 0 900.05 920 900 917.85 31 917.85 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230413 0 120.6 126.4 120.6 124.75 35146 124.75 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230413 0 400.65 420 400.65 415.9 2471 415.9 up up correct
506687.BSE Transpek Industry Limited 20230413 0 1688 1690 1650 1663.5 754 1663.5 down down correct
506690.BSE Unichem Laboratories Limited 20230413 0 362.1 377.2 362.1 369.25 36161 369.25 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230413 0 111.55 116.4 111.55 115.95 473 115.95 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230413 0 61.73 61.73 55 57.27 22714 57.27 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230413 0 3188.05 3251.15 3141 3219.2 183 3219.2 up down incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230413 0 78.39 79.98 77.71 78.24 673474 78.24 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230413 0 31.93 33.43 31.93 33.43 1154 33.43 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230413 0 741.95 745 725 738.85 5977 738.85 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230413 0 57.74 57.75 55.11 57.49 13647 57.49 down down correct
506919.BSE Makers Laboratories Limited 20230413 0 108 113.5 105.1 108.01 611 108.01 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230413 0 131.35 131.5 128.5 128.5 214 128.5 down down correct
507155.BSE Jagatjit Industries Limited 20230413 0 96 98.45 95.26 97.98 15041 97.98 up up correct
507180.BSE Kesar Enterprises Limited 20230413 0 71.11 74.98 71.11 72.01 1729 72.01 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230413 0 9.8 9.8 9.16 9.4 1054 9.4 down down correct
507488.BSE G.M. Breweries Limited 20230413 0 594.8 606.45 594.8 596.05 4214 596.05 up down incorrect
507490.BSE Rana Sugars Limited 20230413 0 24.11 24.19 23.05 23.51 115581 23.51 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230413 0 17.65 17.65 16.81 17.06 4568 17.06 down down correct
507508.BSE Riga Sugar Company Limited 20230413 0 6.56 6.56 6.11 6.4 542 6.4 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230413 0 153.45 155.2 149 150.65 116050 150.65 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230413 0 371.55 385.9 371.55 375.5 2122 375.5 up up correct
507552.BSE Foods and Inns Limited 20230413 0 130.45 134.95 130.45 132.75 7780 132.75 up up correct
507580.BSE IVP Limited 20230413 0 128.85 131 128.65 129 310 129 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230413 0 114 117.85 112.1 113.1 4980 113.1 down down correct
507621.BSE Milkfood Limited 20230413 0 602.1 617.1 602.1 605.05 95 605.05 up up correct
507645.BSE Polson Limited 20230413 0 11000 11000 9950 10125 88 10125 down down correct
507685.BSE Wipro Limited 20230413 0 369.55 369.55 366.05 368.25 341669 368.25 down down correct
507690.BSE Orient Beverages Limited 20230413 0 114.9 114.9 110 113.45 1042 113.45 down up incorrect
507717.BSE Dhanuka Agritech Limited 20230413 0 644.4 644.4 638.4 639.25 261 639.25 down down correct
507747.BSE TTK Healthcare Limited 20230413 0 1274 1304.85 1270.2 1286.75 693 1286.75 up down incorrect
507753.BSE TGV SRAAC Limited 20230413 0 123.25 129.99 121.15 122.77 375798 122.77 down down correct
507759.BSE Lime Chemicals Limited 20230413 0 22.5 22.5 21.05 21.83 1546 21.83 down down correct
507779.BSE Kanpur Plastipack Limited 20230413 0 86.2 87.02 86 86 1232 86 down up incorrect
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230413 0 114.8 114.8 107.2 109.2 6456 109.2 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230413 0 339.9 354.1 339.65 352.25 598 352.25 up up correct
507813.BSE National Oxygen Limited 20230413 0 93.88 93.88 88 88.7 1573 88.7 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230413 0 77.15 77.25 75.42 75.54 8666 75.54 down up incorrect
507815.BSE Gillette India Limited 20230413 0 4419.65 4436.75 4368.85 4378.65 405 4378.65 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230413 0 135 144.95 135 144.95 72 144.95 up up correct
507828.BSE Ansal Housing Limited 20230413 0 4.41 4.55 4.23 4.5 262447 4.5 up down incorrect
507836.BSE Mac Charles (India) Limited 20230413 0 369.95 369.95 369 369 2 369 down down correct
507864.BSE Pioneer Investcorp Limited 20230413 0 30 31.5 29.55 31 495 31 up down incorrect
507872.BSE Ashnoor Textile Mills Limited 20230413 0 33.16 33.17 30.02 30.02 422 30.02 down up incorrect
507878.BSE Unitech Limited 20230413 0 1.48 1.54 1.43 1.52 941485 1.52 up up correct
507880.BSE VIP Industries Limited 20230413 0 596.8 600 586.9 598.45 15727 598.45 up up correct
507910.BSE Fiberweb (India) Limited 20230413 0 33.13 33.13 31.6 31.84 3991 31.84 down up incorrect
507912.BSE LKP Finance Limited 20230413 0 78 79.8 77.15 77.92 1020 77.92 down up incorrect
507944.BSE Bajaj Steel Industries Limited 20230413 0 1060.05 1070 1042 1046.6 4517 1046.6 down down correct
507948.BSE Key Corp Limited 20230413 0 48.5 51.5 48.5 50.25 233 50.25 up up correct
507960.BSE Gujarat Hotels Limited 20230413 0 141 141 141 141 8 141
507970.BSE Paramount Cosmetics (India) Limited 20230413 0 33.26 41 31.26 34.92 7532 34.92 up up correct
507981.BSE Jindal Hotels Limited 20230413 0 38.6 41.75 38.6 40.34 429 40.34 up up correct
507998.BSE Simmonds Marshall Limited 20230413 0 45 45 42.53 44.02 3481 44.02 down down correct
508136.BSE B & A Limited 20230413 0 250.9 256.5 248.6 252.65 392 252.65 up up correct
508494.BSE Warren Tea Limited 20230413 0 54.8 55 51.8 54.6 1790 54.6 down down correct
508664.BSE Best Eastern Hotels Limited 20230413 0 44.66 46.89 43 46.84 24 46.84 up up correct
508807.BSE IST Limited 20230413 0 450 461 442.6 445 417 445 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230413 0 4315.05 4480.75 4315.05 4396.65 38489 4396.65 up up correct
508905.BSE SMIFS Capital Markets Limited 20230413 0 38.01 42.79 38 38.48 4225 38.48 up up correct
508906.BSE Everest Industries Limited 20230413 0 753.9 763 751.95 758.3 318 758.3 up down incorrect
508941.BSE Panasonic Carbon India Co. Limited 20230413 0 349.4 364.75 348 358.2 1774 358.2 up up correct
508954.BSE Finkurve Financial Services Limited 20230413 0 73.65 77 72.01 74.33 1240 74.33 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230413 0 4 4 3.41 3.68 83115 3.68 down down correct
508989.BSE Navneet Education Limited 20230413 0 108.64 108.64 104.73 106.52 12898 106.52 down down correct
508996.BSE Satra Properties (India) Limited 20230413 0 0.76 0.78 0.73 0.76 28499 0.76
509009.BSE Ausom Enterprise Limited 20230413 0 58.26 60 57.6 58.77 6562 58.77 up up correct
509040.BSE Netlink Solutions (India) Limited 20230413 0 60.95 61 58.65 60.61 1576 60.61 down down correct
509048.BSE Lancor Holdings Limited 20230413 0 31.08 31.08 29 29.66 878 29.66 down down correct
509053.BSE Banas Finance Limited 20230413 0 13.5 14.13 13.35 13.6 140372 13.6 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230413 0 17.57 18.15 16.76 18.12 3442 18.12 up up correct
509077.BSE Pressman Advertising Limited 20230413 0 71.95 72.49 70.85 71.25 3979 71.25 down down correct
509079.BSE Gufic Biosciences Limited 20230413 0 194 205.05 193.65 201.4 16690 201.4 up up correct
509152.BSE GRP Limited 20230413 0 2860 2860 2860 2860 0 2860
509162.BSE Indag Rubber Limited 20230413 0 114.21 114.66 110.04 110.86 4861 110.86 down up incorrect
509196.BSE M M Rubber Company Limited 20230413 0 114.56 116 107 112.56 2838 112.56 down down correct
509220.BSE PTL Enterprises Limited 20230413 0 32.05 32.39 32 32.17 1968 32.17 up up correct
509243.BSE TVS Srichakra Limited 20230413 0 2822.35 2831.95 2748 2755 166 2755 down down correct
509438.BSE Benares Hotels Limited 20230413 0 3330 3330 3216 3250 148 3250 down down correct
509449.BSE Bhagawati Oxygen Limited 20230413 0 55.7 56.22 51 52.68 10468 52.68 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230413 0 10808 10988 10808 10988 4 10988 up up correct
509472.BSE Cravatex Limited 20230413 0 329 330 328.95 330 728 330 up up correct
509480.BSE Berger Paints India Limited 20230413 0 583 585.15 577.8 578.55 6886 578.55 down up incorrect
509486.BSE Caprihans India Limited 20230413 0 106.25 108.85 104 104.35 16511 104.35 down down correct
509488.BSE Graphite India Limited 20230413 0 266.55 290.2 266.55 278.3 428630 278.3 up up correct
509525.BSE Empire Industries Limited 20230413 0 650 673 650 668.9 422 668.9 up down incorrect
AMAL.BSE Amal Ltd 20230413 0 236 254.8 228 250.4 27236 250.4 up up correct
509546.BSE Graviss Hospitality Limited 20230413 0 23.2 25.75 23.2 24.95 5260 24.95 up up correct
509557.BSE Garware Technical Fibres Limited 20230413 0 2938.85 2938.85 2901.95 2911.95 248 2911.95 down down correct
509563.BSE Garware Marine Industries Limited 20230413 0 8.42 8.42 8.42 8.42 1140 8.42
509567.BSE Goa Carbon Limited 20230413 0 489 516.25 489 495.7 13509 495.7 up up correct
509631.BSE HEG Limited 20230413 0 1001.05 1074.65 999.95 1040.4 57509 1040.4 up down incorrect
509635.BSE Hindustan Composites Limited 20230413 0 272 274.65 268.95 274.65 18 274.65 up up correct
509709.BSE International Conveyors Limited 20230413 0 54.2 57.05 54.2 55.51 14156 55.51 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230413 0 83.98 86.4 83.1 85.28 9728 85.28 up down incorrect
509820.BSE Huhtamaki India Limited 20230413 0 204.85 211.7 204.6 211.2 14243 209.296 up up correct
509835.BSE Premier Synthetics Limited 20230413 0 14.8 15.74 13.68 15.07 7544 15.07 up down incorrect
509895.BSE Hindoostan Mills Limited 20230413 0 210.5 210.5 200 202.6 238 202.6 down down correct
509930.BSE The Supreme Industries Limited 20230413 0 2626.85 2647.4 2606.75 2640.25 1250 2640.25 up up correct
509966.BSE VST Industries Limited 20230413 0 3278 3287.5 3250 3267.95 232 3267.95 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230413 0 5.26 5.26 4.61 5.08 55842 5.08 down down correct
511012.BSE Yamini Investments Company Limited 20230413 0 0.76 0.76 0.75 0.76 1130502 0.76
511066.BSE Sakthi Finance Limited 20230413 0 31.95 32.45 31 31.38 471 31.38 down down correct
511076.BSE Sat Industries Limited 20230413 0 61.4 62.5 59.65 60.72 20701 60.72 down down correct
511108.BSE Shiva Texyarn Limited 20230413 0 118.9 123 118.9 122.4 201 122.4 up up correct
511116.BSE Quadrant Televentures Limited 20230413 0 1.04 1.09 1.03 1.05 390703 1.05 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230413 0 7.7 8.28 7.7 7.75 816 7.75 up up correct
511147.BSE Wall Street Finance Limited 20230413 0 31.5 31.5 31.5 31.5 59 31.5
511196.BSE Can Fin Homes Limited 20230413 0 569.95 569.95 558.4 567.3 4195 567.3 down down correct
511355.BSE India Cements Capital Limited 20230413 0 9.48 9.48 8.8 8.9 4849 8.9 down down correct
511359.BSE Ad-Manum Finance Limited 20230413 0 48.3 48.41 48.29 48.41 162 48.41 up up correct
511389.BSE Videocon Industries Limited 20230413 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230413 0 22.47 22.47 20.84 20.84 30 20.84 down down correct
511413.BSE Crest Ventures Limited 20230413 0 158 158 153.55 157.05 525 157.05 down down correct
511431.BSE Vakrangee Limited 20230413 0 17.09 17.17 16.8 16.93 1812603 16.93 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230413 0 20.94 21.96 20.93 21.96 58 21.96 up up correct
511451.BSE Dharani Finance Limited 20230413 0 7.41 7.41 6.72 6.72 607 6.72 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230413 0 18.5 18.5 17.3 17.89 14370 17.89 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230413 0 24.88 26.5 24.85 26.13 60420 26.13 up down incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230413 0 25.35 25.35 23.72 24.79 1505 24.79 down up incorrect
511505.BSE Capital Trust Limited 20230413 0 74.6 74.6 67.5 67.5 2898 67.5 down down correct
511509.BSE Vivo Bio Tech Limited 20230413 0 24.03 25.4 23.25 23.93 4143 23.93 down up incorrect
511523.BSE Veerhealth Care Limited 20230413 0 20.5 20.74 20.09 20.73 24450 20.73 up up correct
511525.BSE Pan India Corporation Limited 20230413 0 2.09 2.09 1.9 1.93 96488 1.93 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230413 0 47.29 47.29 44.56 46.99 147 46.99 down down correct
511543.BSE GSB Finance Limited 20230413 0 11.52 11.52 11.52 11.52 100 11.52
511549.BSE Morarka Finance Limited 20230413 0 125.95 128 116.4 118.4 3614 118.4 down down correct
511551.BSE Monarch Networth Capital Limited 20230413 0 220 229.8 213.35 221.35 1337 221.35 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230413 0 1.32 1.32 1.18 1.28 821095 1.28 down down correct
511559.BSE Times Guaranty Limited 20230413 0 58.95 59.2 56.07 57.05 1255 57.05 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230413 0 132.1 145.55 132.1 144.5 4013 144.5 up up correct
511593.BSE Libord Finance Limited 20230413 0 6.6 6.61 6.13 6.6 381 6.6
511601.BSE Yash Management & Satellite Ltd 20230413 0 17.85 19.11 17.05 17.38 3830 17.38 down down correct
511605.BSE Arihant Capital Markets Limited 20230413 0 40.3 40.41 39.75 39.97 3265 39.97 down up incorrect
511609.BSE ISL Consulting Limited 20230413 0 28.01 28.8 28 28.8 1072 28.8 up up correct
511611.BSE DCM Financial Services Limited 20230413 0 4.44 4.81 4.11 4.81 9569 4.81 up up correct
511628.BSE IM+ Capitals Limited 20230413 0 426.05 428 408.7 410.95 2237 410.95 down down correct
511658.BSE Nettlinx Limited 20230413 0 202.5 202.5 202.5 202.5 4841 202.5
511672.BSE Scan Steels Limited 20230413 0 31.2 31.7 29.21 30.2 21996 30.2 down down correct
511676.BSE GIC Housing Finance Limited 20230413 0 165.2 165.65 162.6 165.5 6250 165.5 up down incorrect
511702.BSE Parsharti Investment Limited 20230413 0 25.71 25.71 25.71 25.71 2742 25.71
511714.BSE Nimbus Projects Limited 20230413 0 38.8 39.99 38.15 39.98 452 39.98 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230413 0 35.51 36.2 34.75 35.82 31573 35.82 up up correct
511726.BSE Vipul Limited 20230413 0 14.79 14.79 14.66 14.79 18572 14.79
511736.BSE Ushdev International Limited 20230413 0 1.3 1.37 1.28 1.32 18982 1.32 up down incorrect
511742.BSE Ugro Capital Limited 20230413 0 161 161.1 154.15 155.5 7313 155.5 down down correct
511754.BSE Shalibhadra Finance Limited 20230413 0 140.45 151.35 140 144.5 155 144.5 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230413 0 41.8 42.9 41.8 42.9 57 42.9 up down incorrect
511764.BSE Upasana Finance Limited 20230413 0 33.85 33.85 29.55 31.2 500 31.2 down down correct
511766.BSE Muthoot Capital Services Limited 20230413 0 272.05 273.85 264.2 272.55 501 272.55 up up correct
511768.BSE Master Trust Limited 20230413 0 137.8 137.8 125.5 128.5 10917 128.5 down up incorrect
512018.BSE Cni Research Limited 20230413 0 1.89 1.93 1.82 1.87 37833 1.87 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230413 0 2835.6 2835.6 2645 2748 245 2748 down down correct
512048.BSE Luharuka Media & Infra Limited 20230413 0 3.22 3.74 3.22 3.7 212387 3.7 up up correct
512068.BSE Deccan Gold Mines Limited 20230413 0 50.47 50.47 47.86 49.15 122650 49.15 down down correct
512093.BSE Cranes Software International Limited 20230413 0 2.64 2.64 2.45 2.5 43829 2.5 down down correct
512175.BSE Vama Industries Limited 20230413 0 5.12 5.39 5.1 5.31 65448 5.31 up up correct
512179.BSE Sunteck Realty Limited 20230413 0 299 299 292.5 296.65 5376 296.65 down down correct
512247.BSE Ashirwad Capital Limited 20230413 0 4.7 4.7 4.3 4.38 24037 4.38 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230413 0 2.59 2.59 2.5 2.53 16279 2.53 down down correct
512267.BSE Media Matrix Worldwide Limited 20230413 0 12.4 13 12.05 12.1 347071 12.1 down up incorrect
512279.BSE N2N Technologies Limited 20230413 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230413 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230413 0 49.9 49.9 44 47.67 7597 47.67 down down correct
512379.BSE Cressanda Solutions Limited 20230413 0 27.54 28.19 26.51 27.08 2413291 27.08 down down correct
512393.BSE Shardul Securities Limited 20230413 0 95.51 96 95.51 96 27 96 up down incorrect
512437.BSE Apollo Finvest (India) Limited 20230413 0 556.7 556.75 525.05 527.45 694 527.45 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230413 0 618 625 603 612.4 981 612.4 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230413 0 291.75 294.4 275 292.3 132545 292.3 up up correct
512463.BSE Shree Global Tradefin Limited 20230413 0 8 8 7.76 7.85 335324 7.85 down down correct
512477.BSE Betex India Limited 20230413 0 75.8 75.8 74 75.44 557 75.44 down up incorrect
512493.BSE Garnet International Limited 20230413 0 56 56 54.23 54.26 1140 54.26 down down correct
512499.BSE Shalimar Productions Limited 20230413 0 0.49 0.5 0.49 0.49 13403810 0.49
512519.BSE Donear Industries Limited 20230413 0 90.1 91.5 88.1 88.45 12437 88.45 down down correct
512527.BSE Super Sales India Limited 20230413 0 809 830 803 815.2 880 815.2 up up correct
512529.BSE Sequent Scientific Limited 20230413 0 73.48 74.18 71 71.55 100247 71.55 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230413 0 75.22 75.5 74.35 75 20 75 down down correct
512553.BSE Zenith Exports Limited 20230413 0 80.76 81 79.01 79.01 227 79.01 down down correct
512573.BSE Avanti Feeds Limited 20230413 0 369 369 360.4 362.05 4337 362.05 down up incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230413 0 30.73 33.75 30.73 31.68 4400 31.68 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230413 0 4.76 4.85 4.74 4.75 85787 4.75 down down correct
512618.BSE RLF Limited 20230413 0 6.45 6.58 6.45 6.58 1490 6.58 up down incorrect
512626.BSE Orbit Exports Limited 20230413 0 128.9 128.9 127.45 128.5 225 128.5 down down correct
512634.BSE Savera Industries Limited 20230413 0 57.95 65.88 57 57 3458 57 down down correct
513005.BSE VBC Ferro Alloys Limited 20230413 0 38.99 39 35.55 38.65 1378 38.65 down down correct
513023.BSE Nava Bharat Ventures Limited 20230413 0 230.9 235.65 229.85 231.65 19934 231.65 up down incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230413 0 38.97 38.97 38.69 38.69 26 38.69 down down correct
513059.BSE G.S. Auto International Limited 20230413 0 15.9 15.9 15 15.03 6304 15.03 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230413 0 502.65 505.45 489.05 490.6 3820 490.6 down up incorrect
513119.BSE ABC Gas (International) Limited 20230413 0 28.3 28.3 27.04 28 776 28 down down correct
513121.BSE Oricon Enterprises Limited 20230413 0 19.11 19.43 19.1 19.13 3430 19.13 up up correct
513252.BSE Jay Ushin Limited 20230413 0 689.7 689.7 625 651 238 651 down down correct
513295.BSE IMEC Services Limited 20230413 0 1.9 1.92 1.82 1.89 4971 1.89 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230413 0 295.25 307 292.6 303.25 3763 303.25 up down incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230413 0 278.2 282.85 275 279.3 10667 279.3 up down incorrect
513361.BSE India Steel Works Limited 20230413 0 1.71 1.75 1.65 1.7 101597 1.7 down up incorrect
513369.BSE Rajkumar Forge Limited 20230413 0 40.89 40.89 38.51 38.84 192 38.84 down down correct
513375.BSE Carborundum Universal Limited 20230413 0 983.3 995 968.45 987.95 2228 987.95 up up correct
513377.BSE MMTC Limited 20230413 0 29.6 30.22 29.6 30.07 66901 30.07 up up correct
513397.BSE Vallabh Steels Limited 20230413 0 4.63 4.63 4.63 4.63 19 4.63
514045.BSE BSL Limited 20230413 0 180.75 185.6 175.45 177.8 291 177.8 down down correct
513401.BSE Ashiana Ispat Limited 20230413 0 44.5 44.5 35.4 36.05 7920 36.05 down down correct
513418.BSE Smiths & Founders (India) Limited 20230413 0 3.38 3.59 3.3 3.44 32488 3.44 up up correct
513434.BSE Tata Metaliks Limited 20230413 0 764 775.4 758.35 768.7 2095 768.7 up up correct
513456.BSE Kanishk Steel Industries Limited 20230413 0 24.1 24.39 23.41 23.65 14341 23.65 down down correct
513472.BSE Simplex Castings Limited 20230413 0 39.5 40.21 39.5 40.2 585 40.2 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230413 0 28.01 28.7 27.9 28.7 1508 28.7 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230413 0 76.82 76.82 69.52 75.86 14896 75.86 down down correct
513509.BSE Kalyani Forge Limited 20230413 0 254.2 261.15 254.2 261.15 3 261.15 up up correct
513511.BSE Panchmahal Steel Limited 20230413 0 155.7 155.7 147 149.9 2256 149.9 down down correct
513513.BSE Aditya Ispat Limited 20230413 0 9.64 9.7 9.02 9.69 4585 9.69 up up correct
513517.BSE Steelcast Limited 20230413 0 480.8 485.3 475.1 480.7 77 480.7 down down correct
513519.BSE Pitti Engineering Limited 20230413 0 293 304.45 293 302.15 5805 302.15 up up correct
513528.BSE Glittek Granites Limited 20230413 0 2.85 2.99 2.85 2.87 10305 2.87 up up correct
513532.BSE Pradeep Metals Limited 20230413 0 180 187.9 175 180.15 10640 180.15 up up correct
513536.BSE Gujarat Natural Resources Limited 20230413 0 17.4 17.4 15.6 16.04 22741 16.04 down down correct
513548.BSE Sharda Ispat Limited 20230413 0 69.95 69.95 66.5 66.5 308 66.5 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230413 0 60 61.25 59 59.44 2226 59.44 down down correct
513642.BSE Axel Polymers Limited 20230413 0 42.31 44.38 42.31 44.19 52 44.19 up up correct
513683.BSE NLC India Limited 20230413 0 79.25 80.85 78.75 79.33 33823 79.33 up up correct
513691.BSE JMT Auto Limited 20230413 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230413 0 38 39.44 37.9 38.97 7051 38.97 up up correct
513699.BSE Solid Stone Company Limited 20230413 0 37.5 45.32 33.5 37.62 2347 37.62 up up correct
513709.BSE Shilp Gravures Limited 20230413 0 94 94 92.15 93.96 551 93.96 down down correct
513713.BSE White Organic Agro Limited 20230413 0 8.05 8.27 7.8 7.84 51915 7.84 down down correct
514010.BSE Himachal Fibres Limited 20230413 0 4.75 4.75 4.47 4.53 1445 4.53 down down correct
514030.BSE Deepak Spinners Limited 20230413 0 231 234 230 231.45 779 231.45 up down incorrect
514036.BSE Loyal Textile Mills Limited 20230413 0 619.55 643.4 600.45 616.15 49 616.15 down down correct
514043.BSE Himatsingka Seide Limited 20230413 0 76.53 78.45 76.53 77.51 18079 77.51 up down incorrect
514087.BSE PBM Polytex Limited 20230413 0 90.75 92 90 90.85 2424 90.85 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230413 0 694.75 699 680 695.45 13876 695.45 up up correct
514142.BSE T.T. Limited 20230413 0 75 77.99 73.25 75.8 914 75.8 up up correct
514162.BSE Welspun India Limited 20230413 0 76.41 82.7 76.4 80.93 351702 80.93 up up correct
514165.BSE Indian Acrylics Limited 20230413 0 10.09 10.19 9.9 9.99 46134 9.99 down down correct
514171.BSE Ceeta Industries Ltd 20230413 0 19.05 19.05 19 19 394 19 down down correct
514175.BSE Vardhman Polytex Limited 20230413 0 37.01 37.71 35.05 37.71 231397 37.71 up up correct
514211.BSE Sumeet Industries Limited 20230413 0 2.96 2.96 2.86 2.96 66520 2.96
514215.BSE Binny Limited 20230413 0 274.9 283.1 265 271.55 8457 271.55 down down correct
514264.BSE Seasons Textiles Limited 20230413 0 11.91 11.91 11.7 11.7 168 11.7 down down correct
514266.BSE Zenith Fibres Limited 20230413 0 66.76 68.8 65 65.86 3118 65.86 down down correct
514272.BSE Bhilwara Spinners Limited 20230413 0 40.79 41.9 39.52 39.62 2022 39.62 down down correct
514300.BSE Pioneer Embroideries Limited 20230413 0 30 33.8 30 32.98 2685 32.98 up up correct
514302.BSE Vippy Spinpro Limited 20230413 0 171.95 171.95 162.1 165.4 529 165.4 down down correct
514322.BSE Kamadgiri Fashion Limited 20230413 0 70.71 75 70.71 75 510 75 up up correct
514330.BSE One Global Service Provider Limited 20230413 0 31.4 34 31.4 34 40 34 up up correct
514332.BSE Neo Infracon Limited 20230413 0 10.66 10.66 10.66 10.66 952 10.66
514412.BSE Sarup Industries Limited 20230413 0 21.45 21.45 21.45 21.45 500 21.45
514418.BSE Mangalam Organics Limited 20230413 0 374.6 446.5 374.6 446.5 9122 446.5 up up correct
514428.BSE Hindustan Adhesives Limited 20230413 0 237 237 227.2 233.75 4513 233.75 down up incorrect
514442.BSE Sri KPR Industries Limited 20230413 0 20.83 20.83 18.3 19.06 791 19.06 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230413 0 1337.05 1403.1 1337.05 1400.2 43918 1400.2 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230413 0 305.3 306.7 295.7 299.1 4363 299.1 down up incorrect
514470.BSE Winsome Textile Industries Limited 20230413 0 59.5 59.5 55.3 56.06 6248 56.06 down down correct
515030.BSE Asahi India Glass Limited 20230413 0 472.95 477.4 468.3 475 3959 475 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230413 0 86.98 87.28 85.01 86.2 25991 86.2 down up incorrect
515055.BSE Anant Raj Limited 20230413 0 139.65 142 138.2 141.75 86482 141.75 up up correct
515059.BSE Madhusudan Industries Limited 20230413 0 21.6 22.2 20.9 22.2 5273 22.2 up down incorrect
515085.BSE Restile Ceramics Limited 20230413 0 3.7 3.97 3.64 3.97 21234 3.97 up up correct
515127.BSE Ramasigns Industries Limited 20230413 0 3.81 3.81 3.23 3.4 25710 3.4 down down correct
515147.BSE Haldyn Glass Limited 20230413 0 66.46 72.75 65.11 70.58 267562 70.58 up up correct
516003.BSE Duroply Industries Limited 20230413 0 129 137.5 129 131.95 9248 131.95 up up correct
516016.BSE Shreyans Industries Limited 20230413 0 156.1 163.25 156.1 158.15 1406 158.15 up down incorrect
516020.BSE Agio Paper & Industries Limited 20230413 0 4.2 4.2 3.82 4 3092 4 down down correct
516022.BSE Star Paper Mills Limited 20230413 0 160 166.3 160 164.2 3849 164.2 up up correct
516062.BSE National Plywood Industries Limited 20230413 0 4.3 4.3 4.3 4.3 1000 4.3
516064.BSE Arrow Greentech Limited 20230413 0 271 278.35 262.8 278.35 8568 278.35 up up correct
516072.BSE Vishnu Chemicals Limited 20230413 0 293.5 298.25 283.85 286.25 7741 286.25 down down correct
516082.BSE N R Agarwal Industries Limited 20230413 0 226.95 233 225.6 230.05 855 230.05 up up correct
516096.BSE Sangal Papers Limited 20230413 0 129.55 139.65 129.5 139.65 141 139.65 up down incorrect
516106.BSE Shree Karthik Papers Limited 20230413 0 6.9 7.29 6.5 7.15 1260 7.15 up up correct
516108.BSE The South India Paper Mills Limited 20230413 0 118.85 125 117.5 117.85 12879 117.85 down down correct
516110.BSE Scandent Imaging Limited 20230413 0 11.94 12.89 11.75 12.01 258839 12.01 up up correct
517015.BSE Vindhya Telelinks Limited 20230413 0 1650 1729 1650 1719 792 1719 up down incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230413 0 290.05 300 290.05 294.65 1418 294.65 up up correct
517041.BSE Ador Welding Limited 20230413 0 997.55 1010.35 973.7 982.1 5861 982.1 down down correct
517044.BSE International Data Management Limited 20230413 0 15.2 15.2 13.78 15.2 302 15.2
ACE.BSE Action Construction Equipment Limited 20230413 0 409.8 410.7 398.8 401.15 34203 401.15 down up incorrect
517059.BSE Salzer Electronics Limited 20230413 0 289.95 292.1 285 289.3 3106 289.3 down down correct
517063.BSE Jetking Infotrain Limited 20230413 0 39.6 41.9 39.6 40.05 930 40.05 up up correct
517119.BSE PCS Technology Limited 20230413 0 13.6 13.6 13 13.09 3624 13.09 down up incorrect
517166.BSE SPEL Semiconductor Limited 20230413 0 51 51 48.05 49.28 86014 49.28 down down correct
517168.BSE Subros Limited 20230413 0 298 301.7 295.5 300.35 959 300.35 up down incorrect
517201.BSE Switching Technologies Gunther Limited 20230413 0 26.65 27.95 26.65 27.95 350 27.95 up up correct
517206.BSE Lumax Industries Limited 20230413 0 1867.85 1925.95 1842.2 1894.7 248 1894.7 up up correct
517236.BSE Calcom Vision Limited 20230413 0 152 175 148 166.95 177790 166.95 up down incorrect
517238.BSE Dynavision Limited 20230413 0 150.15 150.2 150.15 150.2 295 150.2 up up correct
517246.BSE BCC Fuba India Limited 20230413 0 25.39 25.39 24.98 24.98 5 24.98 down down correct
517258.BSE Precision Electronics Limited 20230413 0 30 31 29 31 2210 31 up up correct
517264.BSE Fine-Line Circuits Limited 20230413 0 46 46 43.55 43.55 856 43.55 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230413 0 76.98 76.98 72.85 74.01 26375 74.01 down down correct
517330.BSE CMI Limited 20230413 0 13 13 12.45 12.98 117252 12.98 down down correct
517334.BSE Motherson Sumi Systems Limited 20230413 0 69 69.2 67.82 68.27 647352 68.27 down down correct
517344.BSE Mindteck (India) Limited 20230413 0 121 127.45 121 124.9 4346 124.9 up up correct
517354.BSE Havells India Limited 20230413 0 1174.35 1197.65 1174.35 1188.1 25994 1188.1 up up correct
517356.BSE ACI Infocom Limited 20230413 0 0.9 0.9 0.87 0.88 245422 0.88 down down correct
517370.BSE Incap Limited 20230413 0 34.05 35.75 34.05 35.75 478 35.75 up up correct
517372.BSE Gujarat Intrux Limited 20230413 0 145.65 149 145.65 148.05 1013 148.05 up up correct
517399.BSE VXL Instruments Limited 20230413 0 8.5 8.5 8.5 8.5 60 8.5
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230413 0 7.95 7.95 7.26 7.39 19810 7.39 down down correct
517417.BSE Patels Airtemp (India) Limited 20230413 0 216.3 216.3 212 212.1 5016 212.1 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230413 0 1206 1206 1180.6 1182.75 258 1182.75 down up incorrect
517429.BSE Athena Global Technologies Limited 20230413 0 60 60 60 60 1 60
517437.BSE Dutron Polymers Limited 20230413 0 120 120 120 120 31 120
517447.BSE R S Software (India) Limited 20230413 0 25.3 26.7 25.18 26.27 6309 26.27 up up correct
517449.BSE Magna Electro Castings Limited 20230413 0 298.15 300 287 291.6 3925 291.6 down down correct
517467.BSE Marsons Limited 20230413 0 6.8 7.48 6.8 7.2 121694 7.2 up up correct
517477.BSE Elnet Technologies Limited 20230413 0 165.1 176.4 165 174 2609 174 up up correct
517494.BSE Accel Limited 20230413 0 14.55 14.55 13.3 13.9 9236 13.9 down down correct
517498.BSE Websol Energy System Limited 20230413 0 83.4 83.4 79.95 81.06 4814 81.06 down up incorrect
517500.BSE Roto Pumps Limited 20230413 0 593 595.95 578.75 584.3 4137 584.3 down down correct
517506.BSE TTK Prestige Limited 20230413 0 714 718 707 712.55 5565 712.55 down down correct
517522.BSE Rajratan Global Wire Limited 20230413 0 772.15 780.35 766.05 775.35 1854 775.35 up up correct
517536.BSE Onward Technologies Limited 20230413 0 333.05 339.95 327.4 332.75 1065 332.75 down down correct
517544.BSE Centum Electronics Limited 20230413 0 726 730 719 722.75 250 722.75 down down correct
517546.BSE Alfa Transformers Limited 20230413 0 22 22.55 20.87 22.4 6472 22.4 up up correct
517554.BSE NHC Foods Limited 20230413 0 32.15 34.5 32 33.3 40806 33.3 up down incorrect
517569.BSE KEI Industries Limited 20230413 0 1750.35 1775.35 1733.5 1745.7 4250 1745.7 down down correct
517571.BSE IMP Powers Limited 20230413 0 3.92 3.92 3.92 3.92 0 3.92
518029.BSE Gujarat Sidhee Cement Limited 20230413 0 33.85 33.85 32.72 33.13 3470 33.13 down down correct
518075.BSE Suraj Products Limited 20230413 0 126 131.8 125.55 130.9 1794 130.9 up up correct
518091.BSE Anjani Portland Cement Limited 20230413 0 175.2 179.4 174.05 175.8 1280 175.8 up up correct
519003.BSE Modi Naturals Limited 20230413 0 232 239.95 221.1 226.35 7741 226.35 down down correct
519091.BSE Tasty Bite Eatables Limited 20230413 0 9072.3 9575.05 9072.3 9366.2 598 9366.2 up up correct
519097.BSE Ritesh International Ltd 20230413 0 52.75 52.85 49.7 52.76 14093 52.76 up up correct
519105.BSE AVT Natural Products Limited 20230413 0 86.5 86.85 84.14 85.04 8567 85.04 down down correct
519126.BSE Hindustan Foods Limited 20230413 0 630 640.35 589.15 594.6 9032 594.6 down down correct
519152.BSE Vadilal Enterprises Limited 20230413 0 3411 3565.95 3391.5 3447.7 125 3447.7 up up correct
519216.BSE Ajanta Soya Limited 20230413 0 31.32 32 31 31.46 69619 31.46 up up correct
519230.BSE Richirich Inventures Limited 20230413 0 3.92 4.14 3.76 3.98 26551 3.98 up up correct
519262.BSE Prima Agro Limited 20230413 0 22.27 23.26 22.27 23.26 239 23.26 up up correct
519285.BSE Tarai Foods Limited 20230413 0 6.69 6.69 6.11 6.29 8160 6.29 down up incorrect
519287.BSE Modern Dairies Limited 20230413 0 20.41 21 19.85 20.54 17222 20.54 up up correct
519295.BSE Bambino Agro Industries Limited 20230413 0 317.7 318 310 315.75 381 315.75 down down correct
519307.BSE Vikas WSP Limited 20230413 0 1.35 1.37 1.26 1.35 159231 1.35
519359.BSE Poona Dal and Oil Industries Limited 20230413 0 52.39 52.39 51 51 345 51 down down correct
519383.BSE Anik Industries Limited 20230413 0 31.7 33.55 31.6 32.05 12859 32.05 up up correct
519397.BSE Sharat Industries Limited 20230413 0 50.5 52.92 50.5 52.92 6233 52.92 up up correct
519421.BSE KSE Limited 20230413 0 1732 1732 1678.75 1715 438 1715 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230413 0 55.8 64.8 51.25 52.4 2194 52.4 down down correct
519457.BSE Virat Crane Industries Limited 20230413 0 28.34 33.79 28 30.08 30365 30.08 up down incorrect
519475.BSE Chordia Food Products Limited 20230413 0 85.1 88 85 88 34 88 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230413 0 43.5 43.5 43.5 43.5 50 43.5
519532.BSE Asian Tea and Exports Ltd 20230413 0 11.65 12 11.65 11.92 5217 11.92 up up correct
519552.BSE Heritage Foods Limited 20230413 0 166.45 167.05 163.45 165.8 7036 165.8 down down correct
519566.BSE Simran Farms Limited 20230413 0 107.15 116 107.15 112.25 1920 112.25 up down incorrect
519600.BSE CCL Products (India) Limited 20230413 0 560.2 564 555.65 560.1 5410 560.1 down up incorrect
519612.BSE Mahaan Foods Limited 20230413 0 26 26.25 25 26.25 1044 26.25 up down incorrect
520021.BSE Omax Autos Limited 20230413 0 40.4 41.9 40.4 41.78 1329 41.78 up down incorrect
520051.BSE Jamna Auto Industries Limited 20230413 0 102.73 104.4 101.45 102.03 49309 102.03 down down correct
520059.BSE Munjal Auto Industries Limited 20230413 0 42 42 40.7 40.9 1730 40.9 down down correct
520073.BSE RACL Geartech Limited 20230413 0 950 984.7 924 938.2 3690 938.2 down up incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230413 0 137.55 137.55 134 134 2495 134 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230413 0 2100.3 2105.4 2058.75 2086.2 1907 2086.2 down down correct
520113.BSE Vesuvius India Limited 20230413 0 1698.75 1700.5 1684.45 1694.35 99 1694.35 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230413 0 318 326 317.75 319.65 3931 319.65 up up correct
520123.BSE ABC India Limited 20230413 0 71.93 73.76 70.61 70.9 196 70.9 down down correct
520127.BSE Balurghat Technologies Limited 20230413 0 12.25 13 11.5 12 4096 12 down down correct
520141.BSE Sibar Auto Parts Limited 20230413 0 7.15 7.7 7.15 7.2 2128 7.2 up up correct
521016.BSE Indo Count Industries Limited 20230413 0 134.1 139.5 134.1 137.65 11236 137.65 up up correct
521034.BSE Soma Textiles & Industries Limited 20230413 0 25.64 28.32 25.64 28.32 438482 28.32 up up correct
521054.BSE Kakatiya Textiles Limited 20230413 0 31.68 31.68 31.68 31.68 835 31.68
521080.BSE Pasari Spinning Mills Limited 20230413 0 6.84 7.14 6.55 6.89 5977 6.89 up up correct
521082.BSE CLC Industries Limited 20230413 0 1.27 1.28 1.16 1.24 2168 1.24 down up incorrect
521097.BSE Amarjothi Spinning Mills Limited 20230413 0 177.5 182.7 172.7 181.45 2439 181.45 up up correct
521113.BSE Suditi Industries Limited 20230413 0 19.49 19.49 18.45 18.45 753 18.45 down down correct
521141.BSE Aditya Spinners Limited 20230413 0 20.55 20.55 19.72 19.76 843 19.76 down down correct
522001.BSE Cranex Limited 20230413 0 36.6 37.25 32.6 33.08 7829 33.08 down down correct
521149.BSE Prime Urban Development India Limited 20230413 0 5.25 5.25 5.25 5.25 335 5.25
521151.BSE Dhanlaxmi Fabrics Limited 20230413 0 42.75 44.48 41.96 42.03 11545 42.03 down down correct
521163.BSE Zodiac Clothing Company Limited 20230413 0 91 92.25 90.93 91.18 156 91.18 up up correct
521167.BSE Maxgrow India Limited 20230413 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230413 0 2.04 2.44 1.93 2.4 123272 2.4 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230413 0 74.75 74.75 71.05 71.65 65 71.65 down down correct
521226.BSE Uniroyal Industries Limited 20230413 0 13.85 13.85 12.61 13.75 466 13.75 down up incorrect
521228.BSE Tatia Global Vennture Limited 20230413 0 1.32 1.38 1.29 1.38 908197 1.38 up down incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230413 0 35.85 35.86 32.2 32.39 605 32.39 down up incorrect
521240.BSE Sambandam Spinning Mills Limited 20230413 0 147.95 148 136.05 140.35 273 140.35 down down correct
522004.BSE Batliboi Limited 20230413 0 64.88 64.9 61 64.47 9540 64.47 down down correct
522005.BSE Austin Engineering Company Limited 20230413 0 170.95 172.4 163.5 166.2 25729 166.2 down down correct
522014.BSE United Drilling Tools Limited 20230413 0 226.75 232.55 222.2 228.1 1872 228.1 up down incorrect
522017.BSE Fluidomat Limited 20230413 0 226.95 227.7 215.75 219.25 1242 219.25 down down correct
522034.BSE Shanthi Gears Limited 20230413 0 373.45 378.5 370.95 374.2 2699 374.2 up down incorrect
522064.BSE Honda India Power Products Limited 20230413 0 2166 2190.55 2136.05 2147.45 1201 2147.45 down down correct
522073.BSE The Hi-Tech Gears Limited 20230413 0 257.95 263.05 253.95 255 2926 255 down up incorrect
522074.BSE ELGI Equipments Limited 20230413 0 470 478.95 463 466.3 5450 466.3 down down correct
522091.BSE United Van Der Horst Limited 20230413 0 78 84.99 77.05 83 292 83 up up correct
522101.BSE Kilburn Engineering Limited 20230413 0 98.4 98.4 92.65 94.12 40917 94.12 down down correct
522105.BSE Birla Precision Technologies Limited 20230413 0 36 36 34.85 35.11 13147 35.11 down down correct
522108.BSE Yuken India Limited 20230413 0 535.4 537.9 530.9 532.5 68 532.5 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230413 0 1049 1059.95 1025 1053.6 715 1053.6 up up correct
522134.BSE Artson Engineering Limited 20230413 0 66.05 68 64.7 65.38 18312 65.38 down down correct
522152.BSE Solitaire Machine Tools Limited 20230413 0 41.4 42.95 41.4 41.65 405 41.65 up down incorrect
522183.BSE ITL Industries Limited 20230413 0 180.15 192 177.3 189 5803 189 up down incorrect
522195.BSE Frontier Springs Limited 20230413 0 409 409 386 391.3 3826 391.3 down down correct
522205.BSE Praj Industries Limited 20230413 0 340.05 342.4 336.4 338.75 33502 338.75 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230413 0 66.9 72.6 66 70.85 1655 70.85 up up correct
522209.BSE Yogi Infra Projects Limited 20230413 0 3.45 3.45 3.1 3.45 4791 3.45
522229.BSE Taneja Aerospace and Aviation Limited 20230413 0 134.35 138.85 131.5 135 31770 135 up down incorrect
522231.BSE Conart Engineers Limited 20230413 0 43.4 43.4 39.65 40.1 7660 40.1 down down correct
522241.BSE M M Forgings Limited 20230413 0 830 834.25 827.65 830 48 830
522251.BSE Cenlub Industries Limited 20230413 0 249.5 269.7 244.1 258.85 33822 258.85 up up correct
522257.BSE Rajoo Engineers Limited 20230413 0 26.3 26.7 25.8 26.5 16239 26.5 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230413 0 35 37 33.25 34.06 744 34.06 down down correct
522275.BSE GE T&D India Limited 20230413 0 135.5 139.45 133.35 138.05 15291 138.05 up up correct
522281.BSE Ram Ratna Wires Limited 20230413 0 202.85 202.9 196.6 196.85 5902 196.85 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230413 0 39.49 39.7 37.61 37.86 1605 37.86 down down correct
522294.BSE T & I Global Limited 20230413 0 95 97.92 93.22 96.82 2427 96.82 up up correct
522295.BSE Control Print Limited 20230413 0 538.4 550.5 536.75 543.9 4739 543.9 up up correct
523007.BSE Ansal Buildwell Limited 20230413 0 72.05 78.29 72 72.72 1034 72.72 up up correct
523011.BSE Weizmann Limited 20230413 0 84 84.55 83.1 83.35 160 83.35 down down correct
523019.BSE B.N.Rathi Securities Limited 20230413 0 36.11 37 36.11 36.5 2095 36.5 up up correct
523021.BSE Rishi Techtex Limited 20230413 0 19.75 20 19.75 20 2275 20 up up correct
523023.BSE Sinclairs Hotels Limited 20230413 0 100.06 104 99.51 102.11 18808 102.11 up up correct
523025.BSE Safari Industries (India) Limited 20230413 0 2234.5 2279 2212.6 2247.75 1865 2247.75 up up correct
523062.BSE J.J. Finance Corporation Limited 20230413 0 14.97 14.97 14.97 14.97 1 14.97
523100.BSE Cosmo Ferrites Limited 20230413 0 234 234 222.2 226.4 5076 226.4 down down correct
523116.BSE Sanco Trans Limited 20230413 0 655.45 698 655.45 668.25 1638 668.25 up up correct
523120.BSE Ador Multiproducts Limited 20230413 0 59 63.85 59 63.7 182 63.7 up up correct
523127.BSE EIH Associated Hotels Limited 20230413 0 444 456.55 443.75 448.5 1015 448.5 up up correct
523144.BSE Medi-Caps Limited 20230413 0 35.53 37.78 35.12 35.37 4045 35.37 down down correct
523160.BSE Morganite Crucible (India) Limited 20230413 0 913 915 882 914 105 914 up up correct
523229.BSE Bharat Seats Limited 20230413 0 86.25 86.25 84.01 85.35 12202 85.35 down down correct
523232.BSE Continental Petroleums Limited 20230413 0 58.23 58.23 53 54.91 49356 54.91 down down correct
523248.BSE Machino Plastics Limited 20230413 0 115.95 116 111 116 550 116 up up correct
523260.BSE Pearl Polymers Limited 20230413 0 20.9 20.9 20.1 20.26 1079 20.26 down down correct
523261.BSE Venky's (India) Limited 20230413 0 1544.55 1582.05 1542.1 1553.3 1648 1553.3 up up correct
523277.BSE GV Films Limited 20230413 0 0.45 0.54 0.44 0.53 12139030 0.53 up up correct
523283.BSE Superhouse Limited 20230413 0 237.05 240.2 235.1 235.4 1010 235.4 down down correct
523289.BSE Rama Vision Limited 20230413 0 41 41.95 39.26 40 234 40 down down correct
523301.BSE TCPL Packaging Limited 20230413 0 1505.5 1529.55 1443.05 1451.75 718 1451.75 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230413 0 114.25 114.45 113 113.3 4639 113.3 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230413 0 1914.35 1988.05 1914.35 1978.2 633 1978.2 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230413 0 595.9 609.4 592.3 598.6 147 598.6 up up correct
523367.BSE DCM Shriram Limited 20230413 0 845.1 856.25 844 846.4 2445 846.4 up down incorrect
523369.BSE DCM Shriram Industries Limited 20230413 0 68.6 69.5 68 68.52 7075 68.52 down down correct
523371.BSE Mawana Sugars Limited 20230413 0 93.01 93.73 90.65 91.09 11326 91.09 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230413 0 93.96 95 93.49 95 61 95 up up correct
523385.BSE Nilkamal Limited 20230413 0 1860 1886 1853.25 1886 18 1886 up down incorrect
523391.BSE Nahar Poly Films Limited 20230413 0 237.95 243.4 237.7 239.6 1565 239.6 up up correct
523395.BSE 3M India Limited 20230413 0 23077.25 23280.05 22702.6 22825.7 142 22825.7 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230413 0 1097.8 1142.7 1092 1100.65 4590 1100.65 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230413 0 6.65 6.97 6.35 6.45 156 6.45 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230413 0 813 859 811.4 851.4 51326 851.4 up up correct
523449.BSE Sharp India Limited 20230413 0 54.9 54.9 52.2 52.58 5494 52.58 down down correct
523465.BSE Ind Bank Housing Limited 20230413 0 26 27.65 26 26 1539 26
523475.BSE Lotus Chocolate Company Limited 20230413 0 195.1 202.65 194 195.65 14923 195.65 up up correct
523483.BSE Pacific Industries Limited 20230413 0 137.5 137.5 132 133.95 1691 133.95 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230413 0 19.4 19.75 19.4 19.7 429 19.7 up up correct
523519.BSE Universal Office Automation Limited 20230413 0 3.02 4.38 3.02 3.69 5995 3.69 up down incorrect
523537.BSE APM Industries Limited 20230413 0 51.24 51.24 49.5 50.03 3076 50.03 down down correct
523539.BSE Precision Wires India Ltd 20230413 0 70.42 71.25 69.3 70.8 8791 70.8 up up correct
523550.BSE Krypton Industries Limited 20230413 0 19.49 19.49 19 19.02 3856 19.02 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230413 0 15.05 15.59 14.55 14.61 290123 14.61 down up incorrect
523566.BSE Martin Burn Limited 20230413 0 44 46.75 43.5 45.54 7215 45.54 up up correct
523586.BSE Indian Toners & Developers Limited 20230413 0 248.95 248.95 230.25 234.85 12120 234.85 down down correct
523594.BSE Kunststoffe Industries Limited 20230413 0 22.47 22.47 21.1 21.65 686 21.65 down down correct
523606.BSE Sika Interplant Systems Limited 20230413 0 581.9 581.9 540 549.85 10055 549.85 down up incorrect
523610.BSE ITI Limited 20230413 0 90.5 92.23 90.5 91.39 6222 91.39 up up correct
523618.BSE Dredging Corporation of India Limited 20230413 0 304.6 312.9 303.1 305.55 1711 305.55 up up correct
523620.BSE Phaarmasia Limited 20230413 0 24.51 26.2 24.51 26.18 82 26.18 up up correct
523630.BSE National Fertilizers Limited 20230413 0 86 88.4 84.75 85.31 1634858 85.31 down down correct
523642.BSE PI Industries Limited 20230413 0 3056.6 3056.6 3014 3030.65 7253 3030.65 down down correct
523648.BSE Plastiblends India Limited 20230413 0 157.15 165 156.85 162.95 1032 162.95 up up correct
523650.BSE Redex Protech Limited 20230413 0 55.1 57.5 53.1 57.09 29640 57.09 up up correct
523660.BSE The Waterbase Limited 20230413 0 69.9 69.9 67.14 67.5 2210 67.5 down down correct
523672.BSE Flex Foods Limited 20230413 0 90.7 90.7 87.01 89.19 2520 89.19 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230413 0 49.1 50.44 48.15 49.74 916 49.74 up down incorrect
523704.BSE Mastek Limited 20230413 0 1600 1615.3 1590.3 1595.75 2084 1595.75 down down correct
523708.BSE Eimco Elecon (India) Limited 20230413 0 390.05 396.75 385.5 389.6 1513 389.6 down down correct
523710.BSE Sayaji Hotels Limited 20230413 0 318 320.05 314 314 1028 314 down up incorrect
ACGL.BSE Automobile Corporation of Goa Limited 20230413 0 804.95 804.95 751 796.4 2606 796.4 down down correct
523716.BSE Ashiana Housing Limited 20230413 0 178.05 179.8 171.65 175.55 20132 175.55 down down correct
523722.BSE Svam Software Limited 20230413 0 3.25 3.25 2.75 3.2 7018 3.2 down down correct
523732.BSE Ecoboard Industries Limited 20230413 0 22.5 23.02 21.99 22.92 13928 22.92 up up correct
523736.BSE Dhunseri Ventures Limited 20230413 0 233.9 236 233.5 235 501 235 up down incorrect
523756.BSE Srei Infrastructure Finance Limited 20230413 0 2.66 2.66 2.66 2.66 278770 2.66
523782.BSE Mitshi India Limited 20230413 0 12.23 12.23 12.2 12.2 625 12.2 down down correct
523792.BSE Mazda Limited 20230413 0 636.8 665.8 636.8 642.1 53 642.1 up up correct
523796.BSE Viceroy Hotels Limited 20230413 0 2.24 2.25 2.24 2.25 826 2.25 up up correct
523828.BSE Menon Bearings Limited 20230413 0 104 104 101.93 102.97 2396 102.97 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230413 0 26.76 26.76 26.76 26.76 5 26.76
523838.BSE Simplex Infrastructures Limited 20230413 0 38.01 38.1 37.25 37.4 29677 37.4 down down correct
523840.BSE Innovative Tech Pack Limited 20230413 0 15.2 15.9 14.8 15 2775 15 down down correct
523842.BSE Super Tannery Limited 20230413 0 6.66 6.79 6.65 6.67 24166 6.67 up up correct
523850.BSE Axtel Industries Limited 20230413 0 243 250 240.55 247.35 2627 247.35 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230413 0 9.3 9.77 9.26 9.77 509 9.77 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230413 0 1523.8 1701 1482.05 1538.5 2033 1538.5 up up correct
524031.BSE Patidar Buildcon Limited 20230413 0 9.95 9.95 9.95 9.95 1 9.95
524037.BSE Rama Phosphates Limited 20230413 0 224.8 232.4 221.3 223.45 1969 223.45 down down correct
524038.BSE Venlon Enterprises Limited 20230413 0 4.15 4.15 3.81 3.9 757 3.9 down down correct
524051.BSE Polyplex Corporation Limited 20230413 0 1268.9 1271.25 1251 1260.7 6318 1260.7 down down correct
524075.BSE Albert David Limited 20230413 0 541.15 593.3 540.35 572.1 1659 572.1 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230413 0 39.8 40.4 38.25 38.45 1456 38.45 down up incorrect
524091.BSE Acrysil Limited 20230413 0 598.95 599 590.05 596 9220 596 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230413 0 103.55 104 103.55 104 73 104 up up correct
524200.BSE Vinati Organics Limited 20230413 0 1980 2029.5 1969.8 2024.35 6310 2024.35 up up correct
524202.BSE Lactose (India) Limited 20230413 0 44 45.39 42.65 43.42 3221 43.42 down down correct
524212.BSE Wanbury Limited 20230413 0 37.75 37.75 36.62 36.75 2714 36.75 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230413 0 254.85 273 246.05 265.7 296665 265.7 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230413 0 107.1 110.5 106.49 107.35 788785 107.35 up up correct
524280.BSE Kopran Limited 20230413 0 142 146.6 140.4 145.25 39201 145.25 up up correct
524288.BSE Aimco Pesticides Limited 20230413 0 117.5 125 117.5 124.6 3021 124.6 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230413 0 19.49 20.5 19 20 4291 20 up up correct
524324.BSE Seya Industries Limited 20230413 0 15.85 16.22 15.85 15.92 24630 15.92 up down incorrect
524330.BSE Jayant Agro-Organics Limited 20230413 0 165.9 175 165.9 172.6 2514 172.6 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230413 0 47.1 48 44.91 46.99 627 46.99 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230413 0 112.8 113.5 110.65 112.75 1835 112.75 down down correct
524394.BSE Vimta Labs Limited 20230413 0 358.9 364.55 354 356.95 3572 356.95 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230413 0 48.95 49.62 47 49.6 1104 49.6 up up correct
524404.BSE Marksans Pharma Limited 20230413 0 71.5 77.45 71.5 76.92 454400 76.92 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230413 0 116.95 117.25 108 117.25 2508 117.25 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230413 0 26.25 26.49 25.65 26.22 641 26.22 down down correct
524440.BSE Camex Limited 20230413 0 26 26.5 24 24.1 10871 24.1 down down correct
524444.BSE Evexia Lifecare Limited 20230413 0 2.22 2.22 2.06 2.2 4034351 2.2 down down correct
524470.BSE Syncom Formulations (India) Limited 20230413 0 6.48 6.52 6.3 6.4 150486 6.4 down down correct
524488.BSE SVC Industries Limited 20230413 0 2.97 2.97 2.81 2.97 107224 2.97
524506.BSE Coral Laboratories Limited 20230413 0 260.6 260.95 250 255.75 435 255.75 down down correct
524516.BSE Bacil Pharma Limited 20230413 0 5.34 5.34 5.34 5.34 221 5.34
524518.BSE Krebs Biochemicals & Industries Limited 20230413 0 78.7 79.9 76.99 78.18 3182 78.18 down up incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230413 0 57.99 58.1 57.2 57.3 40231 57.3 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230413 0 394.6 397.1 391.9 394 1870 394 down down correct
524558.BSE Neuland Laboratories Limited 20230413 0 2090.95 2108.6499 2047.5 2077.8501 4912 2077.8501 down up incorrect
524564.BSE Gayatri BioOrganics Limited 20230413 0 8.24 8.28 7.5 8.27 125204 8.27 up up correct
524570.BSE Poddar Pigments Limited 20230413 0 277.6 280 267.3 275.4 2082 275.4 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230413 0 67 69.8 64.44 64.44 960 64.44 down down correct
524592.BSE JD Orgochem Limited 20230413 0 5.5 5.52 5.5 5.52 7000 5.52 up up correct
524594.BSE Ashok Alco-Chem Limited 20230413 0 92.65 95.38 90.65 93.33 1537 93.33 up up correct
524598.BSE AksharChem (India) Limited 20230413 0 239.4 243.1 230.15 230.95 821 230.95 down down correct
524606.BSE Beryl Drugs Limited 20230413 0 13.89 13.89 12.8 12.8 1501 12.8 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230413 0 59.19 59.19 58.01 59.19 1826 59.19
524634.BSE Alufluoride Limited 20230413 0 314.95 317.5 311 313.45 9218 313.45 down down correct
524640.BSE Archit Organosys Limited 20230413 0 68.95 69.49 66.25 68.41 18398 68.41 down down correct
524648.BSE Indo Amines Limited 20230413 0 82.99 89.74 82.52 86.85 41358 86.85 up down incorrect
524652.BSE Ind-Swift Limited 20230413 0 8.65 9.47 8.57 9.18 2796 9.18 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230413 0 4.05 4.08 3.95 4.04 15673 4.04 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230413 0 28.4 28.4 25.72 26.09 238336 26.09 down down correct
524669.BSE Hester Biosciences Limited 20230413 0 1761.1 1825 1749.55 1811.2 215 1811.2 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230413 0 17.63 18.48 17.34 18.23 118921 18.23 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230413 0 58.3 59 58.3 58.5 217 58.5 up up correct
524709.BSE NACL Industries Limited 20230413 0 85.85 87.79 84.45 86.98 31554 86.98 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230413 0 10 10.49 9.93 10 12562 10
524717.BSE Titan Biotech Limited 20230413 0 216.2 220.8 216.2 219.7 5390 219.7 up down incorrect
524731.BSE Jenburkt Pharmaceuticals Limited 20230413 0 688.95 691.45 677 688.05 193 688.05 down down correct
524735.BSE Hikal Limited 20230413 0 309.5 313.45 306.45 310.1 14391 310.1 up up correct
524742.BSE Caplin Point Laboratories Limited 20230413 0 634.85 636.8 625.1 628.8 3712 628.8 down up incorrect
524748.BSE Link Pharma Chem Limited 20230413 0 40.88 43.3 36.3 40.81 1764 40.81 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230413 0 26 27 26 27 220 27 up up correct
524774.BSE NGL Fine-Chem Limited 20230413 0 1338.55 1340 1326 1339.8 3868 1339.8 up up correct
524790.BSE Everest Organics Limited 20230413 0 103.98 103.98 98.6 102.68 3661 102.68 down down correct
524804.BSE Aurobindo Pharma Limited 20230413 0 563.5 575 558.65 565.8 55722 565.8 up up correct
524808.BSE Phyto Chem (India) Limited 20230413 0 44.79 44.8 40.71 42.96 10802 42.96 down down correct
524816.BSE NATCO Pharma Limited 20230413 0 580.05 582.95 573.1 574.7 13239 574.7 down down correct
524818.BSE Dynamic Industries Limited 20230413 0 63 63 63 63 1 63
524820.BSE Panama Petrochem Limited 20230413 0 301.6 305 296.85 298.6 3116 298.6 down down correct
524824.BSE Bal Pharma Limited 20230413 0 72.21 72.44 70.95 71.23 2792 71.23 down down correct
524828.BSE BDH Industries Limited 20230413 0 123.5 127.55 123.5 125.65 1290 125.65 up down incorrect
526001.BSE Jauss Polymers Limited 20230413 0 3.93 3.93 3.93 3.93 100 3.93
526025.BSE Globus Power Generation Limited 20230413 0 11.85 11.86 11.85 11.86 5273 11.86 up down incorrect
526043.BSE Polymechplast Machines Limited 20230413 0 63 63 60.9 61.06 700 61.06 down down correct
526073.BSE Galaxy Bearings Limited 20230413 0 1058.45 1058.45 1058.45 1058.45 1836 1058.45
526093.BSE Sathavahana Ispat Limited 20230413 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230413 0 400 400 361.65 379.2 314 379.2 down up incorrect
526133.BSE Supertex Industries Limited 20230413 0 10.59 10.6 10.2 10.6 39396 10.6 up up correct
526137.BSE Shetron Limited 20230413 0 60 63 58.55 62.8 3061 62.8 up up correct
526139.BSE Transgene Biotek Limited 20230413 0 2.65 2.65 2.5 2.54 10230 2.54 down up incorrect
526143.BSE MPL Plastics Limited 20230413 0 15.2 15.24 14.41 14.77 2938 14.77 down up incorrect
526159.BSE Nikhil Adhesives Limited 20230413 0 122.8 122.8 109 117.57 22623 117.57 down down correct
526161.BSE Spenta International Limited 20230413 0 97.7 97.7 91.3 91.31 178 91.31 down down correct
526169.BSE Multibase India Limited 20230413 0 182 183.95 180.9 181.25 663 181.25 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230413 0 81.41 83.67 81.41 82.94 1115 82.94 up up correct
526187.BSE Ashram Online.com Limited 20230413 0 3.52 3.52 3.52 3.52 4 3.52
526217.BSE Hitech Corporation Limited 20230413 0 188 188 173.15 175.05 1112 175.05 down down correct
526225.BSE Bloom Dekor Limited 20230413 0 12.37 12.37 11.15 12.37 1619 12.37
526227.BSE Filatex India Limited 20230413 0 37.48 38 37 37.81 28573 37.81 up up correct
526241.BSE Amrapali Industries Limited 20230413 0 11.8 12.5 11.2 12 5904 12 up up correct
526247.BSE Premier Explosives Limited 20230413 0 415.8 425.55 405.2 409.1 1546 409.1 down down correct
526263.BSE Mold-Tek Technologies Limited 20230413 0 274 276 264.3 271 30789 269.1448 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230413 0 21.98 21.98 21.01 21.05 344 21.05 down down correct
526315.BSE Divyashakti Granites Limited 20230413 0 70.16 71 67 70.99 258 70.99 up up correct
526335.BSE Shreyas Intermediates Limited 20230413 0 9.62 10.08 8.26 9.24 35364 9.24 down down correct
526355.BSE Duropack Limited 20230413 0 86.99 86.99 83 83.12 1723 83.12 down down correct
526365.BSE Swarnsarita Gems Limited 20230413 0 19.75 20.4 19.2 19.65 3972 19.65 down down correct
526381.BSE Patel Integrated Logistics Limited 20230413 0 12.09 12.09 11.66 11.85 10517 11.85 down down correct
526397.BSE Alphageo (India) Limited 20230413 0 226.95 229 222.15 224.75 225 224.75 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230413 0 42 42 39.8 40.91 43274 40.91 down up incorrect
526415.BSE OK Play India Limited 20230413 0 89.96 91.48 87.1 89.95 27634 89.95 down down correct
526423.BSE Kriti Industries (India) Limited 20230413 0 106.35 108 105.1 106 1420 106 down up incorrect
526433.BSE ASM Technologies Limited 20230413 0 421 494.4 412 443.65 5639 443.65 up down incorrect
526435.BSE Perfectpac Limited 20230413 0 65 65 58.02 60 290 60 down up incorrect
526441.BSE Vision Cinemas Limited 20230413 0 0.75 0.8 0.75 0.75 8722 0.75
526471.BSE Winsome Breweries Limited 20230413 0 10.4 10.94 10.4 10.62 3739 10.62 up up correct
526479.BSE Sky Industries Limited 20230413 0 65 65 64.9 64.9 2 64.9 down down correct
526481.BSE Phoenix International Limited 20230413 0 21.89 21.89 20.56 21.8 1186 21.8 down down correct
526492.BSE Rishiroop Limited 20230413 0 94 97.84 91 97.5 3803 97.5 up up correct
526500.BSE Sterling Greenwoods Limited 20230413 0 33.8 33.8 31.25 33.8 126 33.8
526506.BSE Systematix Corporate Services Limited 20230413 0 218 219.85 206 214.5 104 214.5 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230413 0 112 114.95 110.5 113.15 6378 113.15 up up correct
526525.BSE Worldwide Leather Exports Limited 20230413 0 15.06 15.84 15.06 15.83 15 15.83 up up correct
526544.BSE Scanpoint Geomatics Limited 20230413 0 10.06 10.76 9.77 10.23 13139 10.23 up up correct
526546.BSE Choksi Laboratories Limited 20230413 0 34.67 37 33.99 36.59 7054 36.59 up up correct
526568.BSE Longview Tea Company Limited 20230413 0 25.71 26.59 25.5 26.44 28 26.44 up up correct
526574.BSE Enterprise International Limited 20230413 0 14.81 16.84 14.81 16.84 577 16.84 up up correct
526576.BSE Techindia Nirman Limited 20230413 0 9.45 10.31 9.37 10.31 20917 10.31 up up correct
526582.BSE TPL Plastech Limited 20230413 0 30.01 30.01 29.35 29.89 8904 29.89 down down correct
526586.BSE Wim Plast Limited 20230413 0 423.7 440 423.7 436.95 3263 436.95 up up correct
526596.BSE Liberty Shoes Ltd 20230413 0 222 223 220.05 222.35 3236 222.35 up up correct
526604.BSE Lippi Systems Limited 20230413 0 15.3 15.7 14.75 15.7 519 15.7 up up correct
526608.BSE Electrotherm (India) Limited 20230413 0 60 64.85 60 62.98 15562 62.98 up up correct
526612.BSE Blue Dart Express Limited 20230413 0 6119.95 6131.75 6042.35 6090.1 856 6090.1 down down correct
526616.BSE National Plastic Industries Limited 20230413 0 41.5 42 40.33 41.17 3644 41.17 down down correct
526622.BSE MFL India Limited 20230413 0 0.72 0.72 0.7 0.71 840629 0.71 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230413 0 28.8 29.5 28.8 29.5 425 29.5 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230413 0 73.47 73.93 72.44 72.8 6437 72.8 down down correct
526666.BSE Bhartiya International Limited 20230413 0 183.6 186 179.85 186 55 186 up down incorrect
526683.BSE Hotel Rugby Limited 20230413 0 6.61 6.61 6.61 6.61 0 6.61
526703.BSE Ecoplast Limited 20230413 0 78.41 81.87 78.41 81.19 150 81.19 up down incorrect
526705.BSE Elegant Marbles and Grani Industries Limited 20230413 0 108 109.85 103 104.3 624 104.3 down down correct
526707.BSE Alchemist Limited 20230413 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230413 0 117.9 118.95 114 115.15 584 115.15 down down correct
526725.BSE The Sandesh Limited 20230413 0 919 921.5 916 916.15 127 916.15 down up incorrect
526727.BSE Garnet Construction Limited 20230413 0 14.29 14.29 13.46 14.05 1058 14.05 down down correct
526731.BSE Bright Brothers Limited 20230413 0 166 169.9 160.55 162.4 1556 162.4 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230413 0 5.5 5.5 5.4 5.4 657 5.4 down down correct
526739.BSE Narmada Gelatines Limited 20230413 0 329 334.95 323 327.35 5078 327.35 down down correct
526747.BSE P G Foils Limited 20230413 0 188.4 188.5 188.4 188.5 802 188.5 up down incorrect
526751.BSE Gratex Industries Limited 20230413 0 13.3 13.5 13.3 13.5 300 13.5 up up correct
526761.BSE Howard Hotels Limited 20230413 0 8.2 8.23 7.45 7.46 8424 7.46 down down correct
526775.BSE Valiant Communications Limited 20230413 0 174 174 161 167.85 5823 167.85 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230413 0 1217 1230 1125.35 1178 1255 1178 down down correct
526807.BSE Seamec Limited 20230413 0 690 739.6 689.9 706.8 7247 706.8 up up correct
526813.BSE Raghunath International Limited 20230413 0 11.9 12.49 11.31 12.39 1799 12.39 up down incorrect
526817.BSE Cheviot Company Limited 20230413 0 1069.2 1075 1052.1 1073.6 85 1073.6 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230413 0 388.25 388.25 380.55 386.4 487 386.4 down up incorrect
526827.BSE Spice Islands Apparels Limited 20230413 0 9.59 9.59 9.59 9.59 1180 9.59
526839.BSE Shelter Infra Projects Limited 20230413 0 10.39 10.39 10.39 10.39 0 10.39
526847.BSE Ashirwad Steels & Industries Limited 20230413 0 21.55 22 19.55 20.88 6038 20.88 down down correct
526851.BSE Arex Industries Limited 20230413 0 103.5 105 103.5 105 24 105 up up correct
526853.BSE Bilcare Limited 20230413 0 50.68 51 48.6 50.38 20211 50.38 down down correct
526861.BSE Rishi Laser Limited 20230413 0 26.12 27.5 25.81 26.6 4041 26.6 up down incorrect
526871.BSE Intec Capital Limited 20230413 0 16.99 16.99 16.99 16.99 0 16.99
526881.BSE 63 moons technologies limited 20230413 0 170.35 174.8 169.8 172.6 18079 172.6 up up correct
526899.BSE Himalaya Food International Limited 20230413 0 21.03 21.7 21.03 21.47 31313 21.47 up up correct
526905.BSE Padmanabh Industries Limited 20230413 0 3.3 3.3 3.3 3.3 11 3.3
526921.BSE Twentyfirst Century Management Services Limited 20230413 0 19.75 20.13 19.75 20.12 2023 20.12 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230413 0 69.5 69.5 65 65 554 65 down down correct
526945.BSE Tyroon Tea Company Limited 20230413 0 95 104.99 92 99.94 2062 99.94 up up correct
526947.BSE La Opala RG Limited 20230413 0 359.55 366 359.55 362.85 7247 362.85 up up correct
526953.BSE Venus Remedies Limited 20230413 0 193.05 202.05 193.05 196.4 17329 196.4 up up correct
526965.BSE Gujarat Craft Industries Limited 20230413 0 79.48 80.45 77 79.52 550 79.52 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230413 0 69.29 69.29 68 68.3 468 68.3 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230413 0 161.9 164.2 161 161.2 2957 161.2 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230413 0 635 670.1 632.4 647.2 59483 647.2 up up correct
530005.BSE The India Cements Limited 20230413 0 189.45 189.6 185.4 186.15 73974 186.15 down down correct
530007.BSE JK Tyre & Industries Limited 20230413 0 162.85 163.25 161.6 162.45 17677 162.45 down down correct
530017.BSE Standard Industries Limited 20230413 0 29 29.44 28.9 29.29 34575 29.29 up up correct
530023.BSE The Investment Trust of India Limited 20230413 0 74.85 74.85 72.15 72.37 520 72.37 down down correct
530043.BSE Acknit Industries Limited 20230413 0 142 142 141 141.65 16 141.65 down up incorrect
530045.BSE Titan Securities Limited 20230413 0 17.9 17.9 17.01 17.48 10269 17.48 down up incorrect
530063.BSE Yashraj Containeurs Limited 20230413 0 14.79 15.01 12.42 15.01 114329 15.01 up down incorrect
530067.BSE CSL Finance Limited 20230413 0 213.75 214.5 208.35 209.8 1666 209.8 down down correct
530075.BSE Selan Exploration Technology Limited 20230413 0 266 272 264.3 267.05 2344 267.05 up up correct
530077.BSE Freshtrop Fruits Limited 20230413 0 106.8 107.95 102.3 107.9 8649 107.9 up up correct
530079.BSE Faze Three Limited 20230413 0 325.45 345 319.25 336.35 3998 336.35 up up correct
530095.BSE Pradhin Limited 20230413 0 29.4 30.87 29.4 29.4 1035 29.4
530109.BSE Anupam Finserv Limited 20230413 0 1.74 1.74 1.65 1.68 98892 1.68 down down correct
530111.BSE Raj Packaging Industries Limited 20230413 0 49.55 49.55 49.55 49.55 30 49.55
AJIL.BSE Atlas Jewellery India Limited 20230413 0 9.89 9.89 9.89 9.89 0 9.89
530119.BSE Natraj Proteins Limited 20230413 0 53.9 53.9 49.02 53.71 3076 53.71 down down correct
530125.BSE Samrat Pharmachem Limited 20230413 0 522.05 522.05 522.05 522.05 1748 522.05
530129.BSE Nile Limited 20230413 0 539.9 541.45 515.2 522.9 1521 522.9 down down correct
530131.BSE Udaipur Cement Works Limited 20230413 0 28.73 29 28.1 28.27 23673 28.27 down down correct
530133.BSE Amco India Limited 20230413 0 60 60 57.02 57.07 137 57.07 down down correct
530139.BSE Kreon Finnancial Services Limited 20230413 0 37.3 38.9 36.66 38.9 1936 38.9 up up correct
530145.BSE Kisan Mouldings Limited 20230413 0 7.8 8.38 7.5 8.01 21367 8.01 up up correct
530151.BSE Vijay Textiles Limited 20230413 0 27.8 29.7 27.41 28.1 10719 28.1 up up correct
530163.BSE Kerala Ayurveda Limited 20230413 0 91.71 93.99 90.5 91.93 2041 91.93 up up correct
530169.BSE Mohit Paper Mills Limited 20230413 0 18.3 18.95 18.3 18.95 697 18.95 up down incorrect
530175.BSE Odyssey Technologies Limited 20230413 0 66.6 71.77 66.6 69.33 120495 69.33 up up correct
530185.BSE Surat Textile Mills Limited 20230413 0 8.04 8.05 7.85 7.9 97256 7.9 down down correct
530187.BSE Atharv Enterprises Limited 20230413 0 2.88 2.88 2.88 2.88 18008 2.88
530201.BSE Kallam Textiles Limited 20230413 0 10.25 10.25 9.71 9.94 12263 9.94 down up incorrect
530207.BSE Brawn Biotech Limited 20230413 0 16.3 16.9 16.3 16.9 1565 16.9 up up correct
530215.BSE Kings Infra Ventures Limited 20230413 0 101 102 99 99.61 14027 99.61 down down correct
530233.BSE Auro Laboratories Limited 20230413 0 70.85 70.85 67 68.83 7090 68.83 down down correct
530245.BSE Aryaman Financial Services Limited 20230413 0 124.9 124.9 119 119 11 119 down down correct
530259.BSE Inter State Oil Carrier Limited 20230413 0 23 23 22 23 4179 23
530263.BSE Global Capital Markets Limited 20230413 0 32.98 33.16 32.55 33.16 8340480 2.0725 up up correct
530265.BSE Sainik Finance & Industries Limited 20230413 0 29 29 29 29 4 29
530299.BSE Kothari Products Limited 20230413 0 114.6 117.2 114.4 115.5 134 115.5 up up correct
530305.BSE Piccadily Agro Industries Limited 20230413 0 47.77 47.98 47.3 47.6 28874 47.6 down down correct
530309.BSE Chandra Prabhu International Ltd 20230413 0 25.99 25.99 25.16 25.81 3878 25.81 down up incorrect
530313.BSE Laurel Organics Ltd 20230413 0 36.48 36.48 33.51 34 296 34 down down correct
530315.BSE Hindustan Tin Works Limited 20230413 0 97 97.99 96 96.55 1640 96.55 down down correct
530317.BSE Godavari Drugs Limited 20230413 0 77.2 81.99 77.2 80.55 9018 80.55 up up correct
530331.BSE Premco Global Limited 20230413 0 354.95 354.95 350 350 60 350 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230413 0 87.73 87.73 80.25 86.99 14 86.99 down up incorrect
530355.BSE Asian Energy Services Limited 20230413 0 99 99 95.35 97.1 4490 97.1 down down correct
530367.BSE NRB Bearings Limited 20230413 0 142.7 144.95 141.75 144.25 28773 144.25 up up correct
530369.BSE Vamshi Rubber Limited 20230413 0 23.5 23.5 23.5 23.5 1 23.5
530377.BSE Nila Infrastructures Limited 20230413 0 5.16 5.22 5.05 5.05 21654 5.05 down down correct
530401.BSE Vinyoflex Limited 20230413 0 69 69.2 69 69.2 3350 69.2 up down incorrect
530405.BSE Jindal Capital Limited 20230413 0 25.4 25.4 20.1 24.13 6712 24.13 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230413 0 49.75 49.75 48 49.45 6582 49.45 down up incorrect
530431.BSE Ador Fontech Limited 20230413 0 92.7 94.74 92.5 92.99 15437 92.99 up down incorrect
530427.BSE Choksi Imaging Limited 20230413 0 45.5 46.9 45 45.5 469 45.5
530429.BSE Ashish Polyplast Limited 20230413 0 18.67 18.67 18.66 18.67 901 18.67
530433.BSE Shiva Global Agro Industries Limited 20230413 0 93 102 93 95.55 18339 95.55 up up correct
530449.BSE Rungta Irrigation Limited 20230413 0 87.6 87.66 79.32 87.66 25068 87.66 up up correct
530459.BSE Valson Industries Limited 20230413 0 21.25 21.75 21.25 21.69 122 21.69 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230413 0 17.46 17.46 16.5 16.86 136288 16.86 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230413 0 421.95 421.95 405.4 413.85 4231 413.85 down down correct
530477.BSE Vikram Thermo (India) Limited 20230413 0 74 79.95 74 78.75 169097 78.75 up up correct
530499.BSE A. K. Capital Services Limited 20230413 0 427.2 435 427.15 432 309 432 up up correct
530517.BSE Relaxo Footwears Limited 20230413 0 819.95 821.85 811 814.25 11998 814.25 down down correct
530521.BSE Virat Industries Limited 20230413 0 214.95 216.5 206 211.7 2538 211.7 down down correct
530543.BSE MARG Limited 20230413 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230413 0 183 186.7 174.35 176.85 87 176.85 down down correct
530557.BSE NCL Research & Financial Services Limited 20230413 0 0.44 0.44 0.41 0.42 8350845 0.42 down down correct
530577.BSE Ladderup Finance Limited 20230413 0 19.99 19.99 17.09 18.92 1634 18.92 down down correct
530585.BSE Swastika Investmart Limited 20230413 0 174 174 166.65 169.85 43 169.85 down down correct
530589.BSE Prima Plastics Limited 20230413 0 103.35 108.75 103.35 107.25 6044 107.25 up up correct
530609.BSE Carnation Industries Limited 20230413 0 4.5 4.5 4.5 4.5 30 4.5
530611.BSE Sturdy Industries Limited 20230413 0 0.46 0.46 0.43 0.44 569640 0.44 down up incorrect
530617.BSE Sampre Nutritions Limited 20230413 0 105.11 105.11 105.11 105.11 5000 105.11
530621.BSE Akar Auto Industries Limited 20230413 0 78 80 74 78.87 54227 78.87 up up correct
530627.BSE Vipul Organics Limited 20230413 0 114.99 114.99 108 114.78 9382 114.78 down up incorrect
530643.BSE Eco Recycling Limited 20230413 0 123.8 124.7 121.1 123.9 5489 123.9 up up correct
530655.BSE Goodluck India Limited 20230413 0 455 458.35 443.35 452.75 6403 452.75 down down correct
530663.BSE Goyal Associates Limited 20230413 0 2.33 2.53 2.31 2.41 280740 2.41 up up correct
530665.BSE Zenith Healthcare Limited 20230413 0 4.4 4.4 4.2 4.32 35058 4.32 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230413 0 99.7 99.7 94.6 96.78 3172 96.78 down down correct
530689.BSE Lykis Limited 20230413 0 84.49 84.49 80.5 84.49 116427 84.49
530695.BSE Prime Property Development Corporation Limited 20230413 0 10.77 10.77 10.1 10.75 1786 10.75 down up incorrect
530697.BSE Zenlabs Ethica Limited 20230413 0 66 66 63.05 65.83 5199 65.83 down down correct
530699.BSE Raj Rayon Industries Limited 20230413 0 60.95 60.95 58.57 58.57 13203 58.57 down down correct
530711.BSE Jagan Lamps Limited 20230413 0 63 65.93 62 63.64 13988 63.64 up up correct
530715.BSE Alps Industries Limited 20230413 0 1.2 1.29 1.2 1.29 32280 1.29 up up correct
530755.BSE Coral Newsprints Ltd 20230413 0 15 15.99 15 15 2804 15
530759.BSE Sterling Tools Limited 20230413 0 420 442.95 420 437.9 18101 437.9 up up correct
530789.BSE Ceejay Finance Limited 20230413 0 116 117.9 108.2 108.2 424 108.2 down down correct
530803.BSE Bhageria Industries Limited 20230413 0 135.05 138.8 134.05 135.2 421 135.2 up up correct
530809.BSE BNR Udyog Limited 20230413 0 49.9 50 43.11 45.83 5758 45.83 down down correct
530813.BSE KRBL Limited 20230413 0 344.55 345.8 340.25 341.2 4933 341.2 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230413 0 81.3 81.3 81 81 160 81 down down correct
530821.BSE SSPDL Limited 20230413 0 15.25 15.25 15.25 15.25 1 15.25
530825.BSE Daikaffil Chemicals India Limited 20230413 0 27.4 28.5 26.25 28.41 9151 28.41 up up correct
530829.BSE CIL Securities Limited 20230413 0 26.5 26.8 24.7 26.34 2375 26.34 down down correct
530839.BSE Clio Infotech Limited 20230413 0 4.83 5.2 4.83 5.2 1195 5.2 up up correct
530843.BSE Cupid Limited 20230413 0 262.05 268.95 258.1 265.7 4323 265.7 up up correct
530845.BSE Sunshield Chemicals Limited 20230413 0 640 650 616 623.8 2840 623.8 down down correct
530871.BSE Chembond Chemicals Limited 20230413 0 272.95 291.9 272.15 285.85 1065 285.85 up up correct
530879.BSE Capital India Finance Limited 20230413 0 81 81.45 78.01 79.13 1637 79.13 down down correct
530883.BSE Super Crop Safe Limited 20230413 0 5.65 5.65 5.46 5.6 24983 5.6 down down correct
530897.BSE N G Industries LTD 20230413 0 80 80 80 80 1 80
530915.BSE J. R. Foods Limited 20230413 0 3.03 3.03 3.03 3.03 336 3.03
530951.BSE Raminfo Limited 20230413 0 109 109.75 106 107.48 2510 107.48 down down correct
530953.BSE Sunil Agro Foods Limited 20230413 0 185 185 171.25 173.35 2354 173.35 down down correct
530959.BSE Diana Tea Company Limited 20230413 0 24.5 24.5 23.77 24.45 2904 24.45 down down correct
530961.BSE Vikas EcoTech Limited 20230413 0 2.78 2.84 2.71 2.73 744964 2.73 down down correct
530965.BSE Indian Oil Corporation Limited 20230413 0 77.91 78.19 77.02 77.25 341223 77.25 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230413 0 128.9 128.95 121.1 126.6 41141 126.6 down down correct
530979.BSE India Home Loan Limited 20230413 0 40.37 41 37.42 38.71 10783 38.71 down up incorrect
530991.BSE Roopa Industries Limited 20230413 0 44.17 45.5 39.7 42.7 1429 42.7 down down correct
530997.BSE Unique Organics Limited 20230413 0 41.92 41.92 40.1 41.18 1480 41.18 down down correct
531025.BSE Visagar Financial Services Limited 20230413 0 0.84 0.84 0.8 0.82 53664 0.82 down down correct
531041.BSE Competent Automobiles Company Limited 20230413 0 211.8 211.8 205.05 208 740 208 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230413 0 14.88 14.88 14 14 52 14 down down correct
531069.BSE Vijay Solvex Limited 20230413 0 830 839 819 819.3 354 819.3 down down correct
531080.BSE Shri Krishna Devcon Limited 20230413 0 21.35 25.32 21.35 23.49 1251 23.49 up up correct
531082.BSE Alankit Limited 20230413 0 8.12 8.82 8.12 8.5 18970 8.5 up up correct
531083.BSE Nihar Info Global Limited 20230413 0 6.24 6.24 6.24 6.24 6118 6.24
531091.BSE United Credit Limited 20230413 0 14.37 14.37 14.37 14.37 62 14.37
531109.BSE Ishan Dyes & Chemicals Limited 20230413 0 62.7 64.5 61.05 62.75 26268 62.75 up down incorrect
531111.BSE Gothi Plascon India Limited 20230413 0 38.06 38.06 37.11 38.06 14100 38.06
531120.BSE Patel Engineering Limited 20230413 0 14.85 15 14.68 14.77 115334 14.77 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230413 0 21.46 21.47 20.75 21.29 1497 21.29 down down correct
531137.BSE Gemstone Investments Limited 20230413 0 0.93 0.93 0.8 0.83 1071162 0.83 down down correct
531146.BSE Medicamen Biotech Limited 20230413 0 715.95 723.7 699.05 720.75 646 720.75 up up correct
531157.BSE Organic Coatings Limited 20230413 0 5.82 5.82 5.8 5.8 1582 5.8 down down correct
531158.BSE Catvision Limited 20230413 0 12.81 13.45 12.81 13.45 302 13.45 up up correct
531161.BSE ABM Knowledgeware Limited 20230413 0 82.32 83.7 82.25 83.64 189 83.64 up up correct
531163.BSE Kemistar Corporation Limited 20230413 0 41.89 41.89 33.01 38.1 15881 38.1 down up incorrect
531169.BSE SKP Securities Limited 20230413 0 71.96 71.96 66 71.12 57 71.12 down down correct
531173.BSE Syschem (India) Limited 20230413 0 46.51 46.99 43.94 44.62 73100 44.62 down down correct
531190.BSE Tavernier Resources Limited 20230413 0 9.18 9.18 9.18 9.18 0 9.18
531198.BSE Dhanada Corporation Limited 20230413 0 3.15 3.35 3.06 3.06 5705 3.06 down down correct
531201.BSE Shilchar Technologies Limited 20230413 0 1704.1 1745 1653.55 1736.05 2731 1736.05 up up correct
531210.BSE Colinz Laboratories Limited 20230413 0 42.05 44 40.51 40.86 326 40.86 down down correct
531212.BSE Nalin Lease Finance Limited 20230413 0 31.61 36 31.61 34.78 2245 34.78 up up correct
531215.BSE RTS Power Corporation Limited 20230413 0 136.15 136.5 131.5 134.1 6811 134.1 down down correct
531223.BSE Anjani Synthetics Limited 20230413 0 28.28 28.85 27.01 28.79 1743 28.79 up up correct
531233.BSE Rasi Electrodes Limited 20230413 0 14.23 14.23 11.57 13.95 21881 13.95 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230413 0 90.21 90.41 90.21 90.41 3 90.41 up up correct
531241.BSE Linc Pen & Plastics Limited 20230413 0 597.15 614.2 589 594.45 3517 594.45 down down correct
531246.BSE Prima Industries Limited 20230413 0 16.55 16.55 15.77 16 2086 16 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230413 0 289.1 304.5 289.1 300.4 14005 300.4 up up correct
531255.BSE Paragon Finance Limited 20230413 0 28.98 28.98 27.51 27.51 31 27.51 down up incorrect
531259.BSE Esha Media Research Limited 20230413 0 4.64 4.65 4.64 4.65 134 4.65 up up correct
531268.BSE B2B Software Technologies Limited 20230413 0 24.02 24.99 24.01 24.08 2215 24.08 up down incorrect
531273.BSE Radhe Developers (India) Limited 20230413 0 7.05 7.16 7 7.07 385725 7.07 up up correct
531278.BSE Elixir Capital Limited 20230413 0 44.9 46.8 41 41.57 15022 41.57 down down correct
531281.BSE P G Industry Limited 20230413 0 12.5 12.5 11.75 11.9 1005 11.9 down down correct
531287.BSE National Plastic Technologies Limited 20230413 0 89.55 96 89.55 91.79 1723 91.79 up up correct
531289.BSE National Fittings Limited 20230413 0 67.2 69.79 67.2 69.67 1087 69.67 up down incorrect
531297.BSE Artefact Projects Limited 20230413 0 46 48.7 46 47.95 662 47.95 up up correct
531306.BSE DHP India Limited 20230413 0 935.9 979.8 935.9 972.4 790 972.4 up up correct
531307.BSE RRIL Limited 20230413 0 15.9 15.9 14.7 14.97 46131 14.97 down up incorrect
531328.BSE Kretto Syscon Limited 20230413 0 0.59 0.6 0.57 0.59 422642 0.59
531335.BSE Zydus Wellness Limited 20230413 0 1490.05 1550 1490.05 1544.65 59260 1544.65 up up correct
531337.BSE Jump Networks Limited 20230413 0 2.63 2.7 2.56 2.62 245735 2.62 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230413 0 35.7 35.7 32.5 35.64 648 35.64 down down correct
531346.BSE Eastern Treads Limited 20230413 0 31.49 31.99 31.49 31.97 66 31.97 up up correct
531349.BSE Panacea Biotec Limited 20230413 0 125.95 125.95 120.1 120.3 1278 120.3 down down correct
531352.BSE Peeti Securities Limited 20230413 0 25 25 24.5 24.5 3 24.5 down down correct
531358.BSE Choice International Limited 20230413 0 309.4 313.85 303.25 306.55 27843 306.55 down down correct
531359.BSE Shriram Asset Management Company Limited 20230413 0 140.7 140.95 136.75 138.5 1455 138.5 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230413 0 37.75 39 36.66 36.96 3746 36.96 down up incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230413 0 42.12 44.94 40.75 43.49 8750 43.49 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230413 0 103.4 104.9 95.5 95.65 1232 95.65 down up incorrect
531411.BSE Tuni Textile Mills Limited 20230413 0 1.83 1.83 1.6 1.78 253192 1.78 down down correct
531412.BSE Radix Industries (India) Limited 20230413 0 83 83 79 79 217 79 down down correct
531416.BSE Narendra Properties Limited 20230413 0 16.71 18.34 16.7 17.98 3412 17.98 up down incorrect
531417.BSE Mega Corporation Limited 20230413 0 1.8 1.89 1.72 1.8 84442 1.8
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230413 0 234.45 244.05 231.4 239.5 54692 239.5 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230413 0 23.04 24.2 22.02 23.64 1645 23.64 up up correct
531439.BSE Goldstone Technologies Limited 20230413 0 58.5 60.3 58.34 60.3 7930 60.3 up up correct
531449.BSE GRM Overseas Limited 20230413 0 200 203.65 191.45 194.95 18752 194.95 down down correct
531453.BSE Mohit Industries Limited 20230413 0 13.14 13.24 12.85 13.21 81 13.21 up down incorrect
531454.BSE Polylink Polymers (India) Limited 20230413 0 19.5 19.95 18.75 18.93 4857 18.93 down down correct
531456.BSE Minaxi Textiles Limited 20230413 0 1.75 1.9 1.75 1.76 40359 1.76 up up correct
531472.BSE Cybele Industries Ltd 20230413 0 15 17.05 15 17.02 952 17.02 up up correct
531494.BSE Navkar Builders Limited 20230413 0 9.3 9.43 8.52 8.88 13337 8.88 down down correct
531502.BSE Esaar (India) Limited 20230413 0 4.28 4.28 4.28 4.28 26078 4.28
531503.BSE Maris Spinners Limited 20230413 0 46 48.89 46 46.48 4502 46.48 up down incorrect
531512.BSE Orient Tradelink Limited 20230413 0 11 11.5 10.5 11.17 17438 11.17 up up correct
531531.BSE Hatsun Agro Product Limited 20230413 0 838.75 846.2 829.1 838.7 718 838.7 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230413 0 17.59 18.9 17.59 17.66 1226 17.66 up up correct
531540.BSE Maruti Infrastructure Limited 20230413 0 79.9 79.9 73.16 73.79 25077 73.79 down down correct
531543.BSE Jindal Worldwide Limited 20230413 0 347.8 355 345.9 346.85 5632 346.85 down down correct
531591.BSE Bampsl Securities Limited 20230413 0 8.97 9.1 8.67 9.07 211999 9.07 up up correct
531599.BSE FDC Limited 20230413 0 268.3 268.3 264.65 267.45 2777 267.45 down down correct
531608.BSE Gorani Industries Limited 20230413 0 188 188 165.55 175.1 1958 175.1 down up incorrect
531609.BSE KG Petrochem Limited 20230413 0 195 209.5 195 202.5 673 202.5 up up correct
531613.BSE Meyer Apparel Limited 20230413 0 1.21 1.21 1.21 1.21 200 1.21
531616.BSE Starcom Information Technology Limited 20230413 0 91.43 96.21 91.43 95.85 141 95.85 up up correct
531624.BSE Country Condo's Limited 20230413 0 4.07 4.1 3.99 3.99 2919 3.99 down down correct
531626.BSE Orosil Smiths India Limited 20230413 0 3.72 3.98 3.62 3.72 7539 3.72
531633.BSE Lincoln Pharmaceuticals Limited 20230413 0 391 402.85 391 401.6 8345 401.6 up up correct
531638.BSE Suraj Limited 20230413 0 85.5 85.5 75.1 76.68 2138 76.68 down down correct
531642.BSE Marico Limited 20230413 0 471 479.3 471 476.6 157988 476.6 up up correct
531648.BSE Mahavir Industries Limited 20230413 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230413 0 10.28 11.4 10 11.05 8238 11.05 up up correct
531668.BSE Vision Corporation Limited 20230413 0 2.13 2.13 2.09 2.09 5673 2.09 down up incorrect
531680.BSE Mayur Leather Products Limited 20230413 0 7 7 6.86 7 1430 7
531688.BSE Prithvi Exchange (India) Limited 20230413 0 78.5 79.23 74 78.68 9206 78.68 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230413 0 362.05 375 362.05 368.15 2548 368.15 up down incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230413 0 1296.3 1400 1296.3 1372.4 453 1372.4 up up correct
531726.BSE Panchsheel Organics Limited 20230413 0 217.95 220.9 212.4 216.95 1266 216.95 down down correct
531727.BSE Menon Pistons Limited 20230413 0 43.2 44.39 43.07 43.97 4994 43.97 up up correct
531737.BSE Greencrest Financial Services Limited 20230413 0 0.77 0.77 0.77 0.77 281219 0.77
531739.BSE Gennex Laboratories Limited 20230413 0 6.11 6.2 5.95 6.12 305618 6.12 up down incorrect
531744.BSE Gini Silk Mills Limited 20230413 0 37 37.94 35.12 36.67 2515 36.67 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230413 0 12.25 12.48 12 12.3 2199 12.3 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230413 0 0.71 0.73 0.7 0.71 2555844 0.71
531762.BSE Unjha Formulations Limited 20230413 0 13.5 13.5 12.35 12.35 410 12.35 down down correct
531768.BSE Poly Medicure Limited 20230413 0 937.65 943.2 927.8 930.9 474 930.9 down down correct
531802.BSE Prerna Infrabuild Limited 20230413 0 33.5 33.9 32.22 33.09 45555 23.0748 down up incorrect
531813.BSE Ganga Papers India Limited 20230413 0 72.01 77 72.01 72.51 41 72.51 up up correct
531814.BSE Tirupati Sarjan Limited 20230413 0 9.87 10.2 8.5 9.71 3047 9.71 down up incorrect
531842.BSE Lahoti Overseas Limited 20230413 0 27.9 27.9 26.41 27.31 12841 27.31 down down correct
531859.BSE Oriental Veneer Products Limited 20230413 0 40 40 38.11 39.37 25763 39.37 down up incorrect
531861.BSE Joindre Capital Services Limited 20230413 0 30.78 31.54 29.51 31.31 383 31.31 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230413 0 116.95 120.7 114 115.38 101393 115.38 down up incorrect
531867.BSE Unitech International Limited 20230413 0 7 7 6.95 6.95 360 6.95 down down correct
531869.BSE Sacheta Metals Limited 20230413 0 18.7 19 18.5 18.77 8738 18.77 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230413 0 15.65 16.5 15.65 16.46 786 16.46 up down incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230413 0 124.95 132.7 117.1 128.02 157019 128.02 up up correct
531893.BSE Sawaca Business Machines Limited 20230413 0 0.85 0.86 0.82 0.82 240314 0.82 down up incorrect
531900.BSE CCL International Limited 20230413 0 14.8 14.8 14.2 14.21 273 14.21 down down correct
531909.BSE Croissance Limited 20230413 0 7.9 7.9 6.56 7 29500 7 down down correct
531917.BSE Twinstar Industries Limited 20230413 0 1.04 1.04 1.04 1.04 0 1.04
531921.BSE Agarwal Industrial Corporation Limited 20230413 0 592.7 600.55 584.95 595.5 1314 595.5 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230413 0 63.9 64.53 59 64.43 91266 64.43 up down incorrect
531950.BSE Vertex Securities Limited 20230413 0 2.3 2.34 2.3 2.33 15050 2.33 up up correct
531952.BSE Riba Textiles Limited 20230413 0 39.25 39.25 37.6 37.98 2051 37.98 down up incorrect
531977.BSE Chartered Logistics Limited 20230413 0 4.37 4.44 4.22 4.28 22840 4.28 down up incorrect
531978.BSE Ambika Cotton Mills Limited 20230413 0 1531.5 1540 1523.5 1534.8 59 1534.8 up up correct
531979.BSE Hind Aluminium Industries Limited 20230413 0 39.28 39.28 37.65 37.82 492 37.82 down down correct
531996.BSE Odyssey Corporation Limited 20230413 0 7.35 7.79 7.1 7.51 9196 7.51 up down incorrect
532001.BSE Inducto Steels Limited 20230413 0 28.76 29.1 28.76 29.1 122 29.1 up down incorrect
532005.BSE Sam Industries Limited 20230413 0 60.01 65 59.35 63.81 2730 63.81 up down incorrect
532011.BSE Pooja Entertainment and Films Limited 20230413 0 156 161 153 161 9 161 up up correct
532015.BSE Gravity (India) Limited 20230413 0 4.5 4.5 3.8 3.89 3721 3.89 down down correct
532022.BSE Filatex Fashions Limited 20230413 0 13.99 14.29 13.4 13.49 135240 13.49 down down correct
532029.BSE Sindhu Trade Links Limited 20230413 0 18.7 21.78 18.02 18.72 884812 18.72 up up correct
532033.BSE Jain Studios Limited 20230413 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230413 0 52.5 52.5 50.5 51.93 7511 51.93 down down correct
532053.BSE Wallfort Financial Services Limited 20230413 0 52 52 48.12 50.88 383 50.88 down down correct
532054.BSE KDDL Limited 20230413 0 1050 1101 1050 1084.55 982 1084.55 up up correct
532056.BSE Adinath Exim Resources Limited 20230413 0 14.6 14.6 14.5 14.6 80 14.6
532067.BSE Kilpest India Limited 20230413 0 440.05 458.8 417.3 438.2 11374 438.2 down down correct
532070.BSE Sumuka Agro Industries Limited 20230413 0 96 99.4 92.25 94.17 46651 94.17 down down correct
532081.BSE KSS Limited 20230413 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230413 0 1.67 1.75 1.63 1.75 20562 1.75 up down incorrect
532092.BSE Sagar Productions Limited 20230413 0 2.3 2.37 2.3 2.3 1192285 2.3
532100.BSE Indo-City Infotech Limited 20230413 0 6.99 6.99 6.01 6.01 87 6.01 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230413 0 4.15 4.7 4.15 4.45 2953 4.45 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230413 0 5.28 5.41 5.24 5.37 142381 5.37 up up correct
532124.BSE Reliable Ventures India Limited 20230413 0 9.72 9.72 9.1 9.66 1518 9.66 down up incorrect
532134.BSE Bank of Baroda 20230413 0 170 171.85 168.55 171.3 514040 171.3 up up correct
532141.BSE Andhra Cements Limited 20230413 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230413 0 137.9 143 136.95 140.8 6706 140.8 up up correct
532145.BSE H S India Limited 20230413 0 10.99 10.99 9.78 9.99 1372 9.99 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230413 0 83 83.14 81.61 82.5 10982 82.5 down down correct
532156.BSE Vaibhav Global Limited 20230413 0 310.95 310.95 305.25 306.3 10167 306.3 down down correct
532160.BSE Gujarat State Financial Corporation 20230413 0 6.25 6.3 6.2 6.3 9803 6.3 up up correct
532162.BSE JK Paper Ltd 20230413 0 382.8 389.5 378 380.25 52692 380.25 down down correct
532163.BSE Saregama India Limited 20230413 0 321.25 326.2 316.75 317.95 7002 317.95 down down correct
532172.BSE Adroit Infotech Limited 20230413 0 22.74 26.7 22.7 24.48 18316 24.48 up up correct
532173.BSE CyberTech Systems and Software Limited 20230413 0 122 124.27 119.77 121.53 10532 121.53 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230413 0 15.22 16.44 15.22 16.14 332068 16.14 up down incorrect
532183.BSE Gayatri Sugars Limited 20230413 0 3.83 3.83 3.83 3.83 16768 3.83
532209.BSE The Jammu and Kashmir Bank Limited 20230413 0 50.59 51.65 49.65 51.2 318725 51.2 up down incorrect
532212.BSE Archies Limited 20230413 0 19.1 20.85 19.1 20.81 3412 20.81 up up correct
532215.BSE Axis Bank Ltd 20230413 0 860.85 867.55 845.15 864.6 137660 864.6 up up correct
532216.BSE HB Stockholdings Limited 20230413 0 46.6 47.29 46.4 47 2180 47 up up correct
532219.BSE Energy Development Company Limited 20230413 0 17.04 17.79 17.04 17.22 6072 17.22 up up correct
532221.BSE Sonata Software Limited 20230413 0 887.95 891.95 841.6 848.2 17318 848.2 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230413 0 76.3 76.9 76 76.9 1308 76.9 up up correct
532240.BSE India Nippon Electricals Limited 20230413 0 359.8 367.25 357.1 365.15 320 365.15 up up correct
532256.BSE Nalwa Sons Investments Limited 20230413 0 2158.7 2192.3501 2105 2134.5 409 2134.5 down down correct
532262.BSE TCI Industries Limited 20230413 0 1186 1186 1135 1135 10 1135 down down correct
532271.BSE Cybermate Infotek Limited 20230413 0 2.8 3.1 2.62 2.97 414387 2.97 up up correct
532284.BSE TCFC Finance Limited 20230413 0 30.6 30.6 29.25 30.25 193 30.25 down down correct
532285.BSE Geojit Financial Services Limited 20230413 0 41.92 42.87 41.92 42.5 25305 42.5 up up correct
532286.BSE Jindal Steel & Power Limited 20230413 0 559 561.55 555.65 560.25 33516 560.25 up up correct
532290.BSE BLB Limited 20230413 0 23.81 23.81 22.6 22.81 6831 22.81 down down correct
532300.BSE Wockhardt Limited 20230413 0 166.35 173.65 166.35 169.7 57739 169.7 up up correct
532301.BSE Tata Coffee Limited 20230413 0 209.25 210.5 207.55 209.5 8071 209.5 up up correct
532307.BSE Melstar Information Technologies Limited 20230413 0 2.4 2.4 2.4 2.4 0 2.4
532310.BSE Shree Rama Multi-Tech Limited 20230413 0 11 11.2 10.45 10.71 23069 10.71 down up incorrect
532320.BSE Vaarad Ventures Limited 20230413 0 9.4 9.5 8.65 8.68 880 8.68 down down correct
532321.BSE Cadila Healthcare Limited 20230413 0 504.35 506.5 502 503.65 26918 503.65 down down correct
532323.BSE Shiva Cement Limited 20230413 0 50.6 51.75 50.6 50.9 59322 50.9 up down incorrect
532326.BSE Intense Technologies Limited 20230413 0 63.5 64 62.25 63.17 1718 63.17 down down correct
532329.BSE Danlaw Technologies India Limited 20230413 0 438.9 451 435.1 441.05 12580 441.05 up down incorrect
532333.BSE HB Portfolio Limited 20230413 0 39.6 39.6 38 38.75 342 38.75 down down correct
532344.BSE SoftSol India Limited 20230413 0 146.35 160 145.6 151.55 347 151.55 up up correct
532345.BSE Gati Limited 20230413 0 115.55 117.25 115.05 116.45 10195 116.45 up up correct
532349.BSE Transport Corporation of India Limited 20230413 0 611.6 615.75 611.2 612.6 604 612.6 up up correct
532350.BSE Padmalaya Telefilms Limited 20230413 0 2.1 2.14 1.96 2.01 6610 2.01 down down correct
532351.BSE Aksh Optifibre Limited 20230413 0 9.67 9.67 9.14 9.26 33551 9.26 down up incorrect
532355.BSE Picturehouse Media Limited 20230413 0 5.52 6.54 5.52 6.52 1667 6.52 up down incorrect
532356.BSE Triveni Engineering & Industries Limited 20230413 0 269.5 273.95 264.65 265.5 69090 265.5 down down correct
532357.BSE Mukta Arts Limited 20230413 0 49.25 50 49.05 49.66 4349 49.66 up up correct
532362.BSE Nagpur Power and Industries Limited 20230413 0 68.5 73 65 71.13 9480 71.13 up down incorrect
532369.BSE Ramco Industries Limited 20230413 0 133 133.7 130 131.7 9055 131.7 down down correct
532370.BSE Ramco Systems Limited 20230413 0 223.6 224.05 217 219.35 1401 219.35 down down correct
532372.BSE Virinchi Limited 20230413 0 34.34 35.2 31.55 32.44 528346 32.44 down down correct
532373.BSE WeP Solutions Limited 20230413 0 20 20.85 19.36 20.15 4509 20.15 up up correct
532374.BSE Sterlite Technologies Limited 20230413 0 157 162.15 157 161.25 31615 161.25 up up correct
532376.BSE MRO-TEK Realty Limited 20230413 0 60.22 60.22 57.5 58 442 58 down down correct
532380.BSE Baba Arts Limited 20230413 0 13.99 14.45 13.6 13.97 4350 13.97 down down correct
532384.BSE Tyche Industries Limited 20230413 0 152.15 157.95 147 151.15 8245 151.15 down down correct
532386.BSE California Software Company Limited 20230413 0 14 14 13.46 13.57 1955 13.57 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230413 0 38.01 39.1 36.5 36.84 1420 36.84 down down correct
532388.BSE Indian Overseas Bank 20230413 0 22.76 23.73 22.75 23.54 2226829 23.54 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230413 0 209.5 214 204.65 209.55 8103 209.55 up down incorrect
532395.BSE Axiscades Technologies Limited 20230413 0 316 316.75 305.3 308.15 12959 308.15 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230413 0 4.71 4.71 3.96 4.23 54921 4.23 down down correct
532400.BSE Birlasoft Limited 20230413 0 266.1 268.3 262.3 263.1 61413 263.1 down up incorrect
532404.BSE Saven Technologies Limited 20230413 0 36.8 36.8 36.1 36.17 5004 36.17 down down correct
532406.BSE Avantel Limited 20230413 0 472.8 499.95 451 496.85 237144 496.85 up up correct
532407.BSE MosChip Technologies Limited 20230413 0 68.56 71.95 67.5 68.69 163695 68.69 up up correct
532408.BSE Megasoft Limited 20230413 0 28.79 31.4 28.79 30.72 39939 30.72 up up correct
532410.BSE Transcorp International Limited 20230413 0 29.61 31 29.61 30.55 4179 30.55 up up correct
532419.BSE Smartlink Holdings Limited 20230413 0 153.1 158 151 156.3 2962 156.3 up up correct
532424.BSE Godrej Consumer Products Limited 20230413 0 963.15 979.8 961.55 963.2 17528 963.2 up down incorrect
532430.BSE BF Utilities Limited 20230413 0 323.85 332.05 321.25 329.8 18666 329.8 up up correct
532435.BSE Sanmit Infra Limited 20230413 0 77 77 73.2 74.27 30465 74.27 down down correct
532439.BSE Olectra Greentech Limited 20230413 0 634.6 652.7 633.2 641.5 35558 641.5 up down incorrect
532440.BSE MPS Limited 20230413 0 942.45 945 905 909.4 2610 909.4 down down correct
532443.BSE Cera Sanitaryware Limited 20230413 0 6321.8 6517.95 6295.7 6490.25 935 6490.25 up up correct
532455.BSE Shalimar Wires Industries Limited 20230413 0 12.1 14 12.1 12.29 11573 12.29 up down incorrect
532456.BSE Compuage Infocom Limited 20230413 0 14.1 14.44 14 14.11 26487 14.11 up up correct
532457.BSE Gulshan Polyols Limited 20230413 0 256.7 262.8 253.8 258.15 9139 258.15 up up correct
532459.BSE Faze Three Autofab Limited 20230413 0 60.5 64.4 60.5 64.19 473 64.19 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230413 0 491 494.3 466.15 469.6 3132 469.6 down down correct
532461.BSE Punjab National Bank 20230413 0 47.08 47.95 46.81 47.73 3296479 47.73 up up correct
532468.BSE KAMA Holdings Limited 20230413 0 12599 12599 12200.2002 12247.9502 895 12247.9502 down down correct
532475.BSE Aptech Limited 20230413 0 414 420.15 406.25 415.45 12786 415.45 up up correct
532479.BSE ISMT Limited 20230413 0 69.3 71.63 69.3 69.98 23786 69.98 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230413 0 6.8 6.92 6.8 6.92 316 6.92 up down incorrect
532482.BSE Granules India Limited 20230413 0 302 302.4 296.25 297.55 20442 297.55 down down correct
532486.BSE Pokarna Limited 20230413 0 282.95 297.3 279.4 295.55 15135 295.55 up up correct
532488.BSE Divi's Laboratories Limited 20230413 0 3208 3232.45 3151.5 3182.85 37377 3182.85 down down correct
532493.BSE Astra Microwave Products Limited 20230413 0 250.05 264 250.05 261.15 35143 261.15 up up correct
532497.BSE Radico Khaitan Limited 20230413 0 1073.95 1113.15 1073.95 1103.5 6764 1103.5 up up correct
532503.BSE Rajapalayam Mills Limited 20230413 0 577 585.75 577 583.45 1810 583.45 up up correct
532507.BSE B.A.G. Films and Media Limited 20230413 0 4.02 4.51 4.02 4.38 75944 4.38 up up correct
532508.BSE Jindal Stainless Limited 20230413 0 266 269.9 255 265.8 99047 265.8 down down correct
532513.BSE TVS Electronics Limited 20230413 0 360 368.5 357 361.7 28584 361.7 up up correct
532514.BSE Indraprastha Gas Limited 20230413 0 478 485.85 478 485.1 83241 485.1 up down incorrect
532523.BSE Biocon Limited 20230413 0 223.85 224.9 220.4 224.35 118852 224.35 up up correct
532524.BSE PTC India Limited 20230413 0 93.9 96.2 92.56 95.54 139875 95.54 up down incorrect
532525.BSE Bank of Maharashtra 20230413 0 26.79 27.85 26.45 27.56 1050199 27.56 up up correct
532527.BSE Ramkrishna Forgings Limited 20230413 0 307.05 312 304.4 307.35 70537 307.35 up up correct
532529.BSE New Delhi Television Limited 20230413 0 187.05 196.4 186.05 191.7 51902 191.7 up up correct
532531.BSE Strides Pharma Science Limited 20230413 0 317.05 318.5 313.7 315.15 10604 315.15 down down correct
532539.BSE Minda Industries Limited 20230413 0 500.25 507.55 496 502.3 15558 502.3 up up correct
532543.BSE GP Petroleums Limited 20230413 0 35.15 35.65 34.2 34.68 3606 34.68 down up incorrect
532548.BSE Century Plyboards (India) Limited 20230413 0 492.45 507.5 492.2 503.55 11005 503.55 up up correct
532553.BSE Welspun Enterprises Limited 20230413 0 125.3 129.3 124.05 128.65 48916 128.65 up up correct
532555.BSE NTPC Limited 20230413 0 176.75 176.75 172.3 173 834434 173 down down correct
532604.BSE S.A.L. Steel Limited 20230413 0 17.99 18.06 16.95 17.59 22327 17.59 down down correct
532605.BSE JBM Auto Limited 20230413 0 751.85 761.8 740.65 757.75 19376 757.75 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230413 0 93.06 93.67 91.71 92.22 134649 92.22 down down correct
532612.BSE Indoco Remedies Limited 20230413 0 338.85 338.85 328.55 329.5 4198 329.5 down down correct
532613.BSE VIP Clothing Limited 20230413 0 44.99 44.99 42.65 43.69 29185 43.69 down down correct
532614.BSE Impex Ferro Tech Limited 20230413 0 3.33 3.39 3.33 3.39 33645 3.39 up up correct
532617.BSE Jet Airways (India) Limited 20230413 0 60.07 62.94 60.07 61.8 9073 61.8 up up correct
532621.BSE Morarjee Textiles Limited 20230413 0 19.75 20 19.55 19.95 62 19.95 up up correct
532624.BSE Jindal Photo Limited 20230413 0 347.35 347.35 334.8 335 443 335 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230413 0 335.5 338.05 330.9 335.35 4460 335.35 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230413 0 5.84 6.09 5.79 6.03 17203211 6.03 up up correct
532628.BSE 3i Infotech Limited 20230413 0 33.46 33.54 32.75 33 85465 33 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230413 0 4.45 4.45 4.45 4.45 0 4.45
532630.BSE Gokaldas Exports Limited 20230413 0 358.6 359.75 353.35 356.15 5069 356.15 down down correct
532633.BSE Allsec Technologies Limited 20230413 0 484.7 484.7 475 481.35 95 481.35 down up incorrect
532637.BSE Mangalam Drugs & Organics Limited 20230413 0 117.25 117.25 111.8 113.86 6989 113.86 down down correct
532638.BSE Shoppers Stop Limited 20230413 0 600.05 608.3 593.25 595.4 3224 595.4 down up incorrect
532642.BSE JSW Holdings Limited 20230413 0 4112.85 4133 4059.05 4091.7 110 4091.7 down down correct
532644.BSE J.K. Cement Limited 20230413 0 2997.85 2997.85 2933.3 2962.4 2791 2962.4 down down correct
532645.BSE Beeyu Overseas Limited 20230413 0 2.3 2.3 1.94 2.05 13649 2.05 down down correct
532648.BSE Yes Bank Limited 20230413 0 15.43 15.56 15.2 15.37 10718730 15.37 down down correct
532649.BSE Nectar Lifesciences Limited 20230413 0 18.24 18.24 17.45 17.5 6390 17.5 down down correct
532651.BSE SPL Industries Limited 20230413 0 61.98 62.88 61.55 62.34 1176 62.34 up up correct
532652.BSE The Karnataka Bank Limited 20230413 0 129.6 130.95 128.55 130.25 109169 130.25 up up correct
532654.BSE McLeod Russel India Limited 20230413 0 19 19.2 18.65 19 13879 19
532656.BSE Facor Alloys Limited 20230413 0 7.11 7.12 6.9 7.02 237987 7.02 down down correct
532659.BSE IDFC Limited 20230413 0 77.59 78 76.35 77.73 165616 77.73 up up correct
532662.BSE HT Media Limited 20230413 0 16.66 16.83 16.4 16.62 7378 16.62 down down correct
532663.BSE Sasken Technologies Limited 20230413 0 822.8 828.45 801.9 806.1 755 806.1 down down correct
532666.BSE FCS Software Solutions Limited 20230413 0 2.24 2.24 2.14 2.17 524207 2.17 down down correct
532667.BSE Suzlon Energy Limited 20230413 0 8.12 8.23 8.03 8.09 23828680 8.09 down down correct
532668.BSE Aurionpro Solutions Limited 20230413 0 340.65 340.65 333.6 338.05 1424 338.05 down down correct
532670.BSE Shree Renuka Sugars Limited 20230413 0 47.3 47.3 46.05 46.26 375029 46.26 down up incorrect
532673.BSE K.M. Sugar Mills Limited 20230413 0 29.3 29.3 27.6 28.23 10843 28.23 down up incorrect
532683.BSE AIA Engineering Limited 20230413 0 2903.6 2931.2 2850.25 2886.65 1206 2886.65 down down correct
ASYL.BSE Advance Syntex Limited 20230413 0 7.49 7.74 6.65 6.97 12296 6.97 down up incorrect
532684.BSE Everest Kanto Cylinder Limited 20230413 0 103.32 108.12 101.66 103.44 139760 103.44 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230413 0 234.75 236.65 232.25 233.05 336 233.05 down down correct
532687.BSE Repro India Limited 20230413 0 379.55 380.75 372.6 374.15 299 374.15 down down correct
532689.BSE PVR Limited 20230413 0 1541.05 1548 1519.65 1527.8 10795 1527.8 down up incorrect
532692.BSE Radha Madhav Corporation Limited 20230413 0 1.58 1.6 1.58 1.58 16101 1.58
532695.BSE Celebrity Fashions Limited 20230413 0 15.99 15.99 14.05 14.39 3685 14.39 down up incorrect
532696.BSE Educomp Solutions Limited 20230413 0 1.63 1.68 1.52 1.68 57169 1.68 up up correct
532698.BSE Nitin Spinners Limited 20230413 0 247.6 259.45 247.6 256.95 34041 256.95 up up correct
532699.BSE Royal Orchid Hotels Limited 20230413 0 260.15 271.45 260.15 268.8 7488 268.8 up up correct
532700.BSE Entertainment Network (India) Limited 20230413 0 131.5 131.5 128.4 129.7 95 129.7 down down correct
532701.BSE Cella Space Limited 20230413 0 10.04 10.04 9.1 9.3 9042 9.3 down down correct
532705.BSE Jagran Prakashan Limited 20230413 0 71.7 72 70.5 71.95 7028 71.95 up down incorrect
532707.BSE Dynemic Products Limited 20230413 0 299.95 299.95 279.75 292.75 12307 292.75 down up incorrect
532713.BSE Sakuma Exports Limited 20230413 0 12 12.12 11.62 11.92 32853 11.92 down down correct
532714.BSE KEC International Limited 20230413 0 471.4 485.9 471.4 485.3 12391 485.3 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230413 0 66.02 67 64.45 67 3903 67 up up correct
532717.BSE Indo Tech Transformers Limited 20230413 0 180.95 187.65 178.85 185.2 622 185.2 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230413 0 36 36.95 35 35.82 42332 35.82 down up incorrect
532721.BSE VISA Steel Limited 20230413 0 11.35 11.4 11.06 11.35 1650 11.35
532722.BSE NITCO Limited 20230413 0 19.2 19.75 19.15 19.49 4622 19.49 up up correct
532725.BSE Solar Industries India Limited 20230413 0 3800.05 3854.15 3782.1 3801.6 1520 3801.6 up up correct
532726.BSE Gallantt Metal Limited 20230413 0 60.95 66 59.75 64.61 20477 64.61 up up correct
532728.BSE Malu Paper Mills Limited 20230413 0 29.34 30.9 29.34 30.49 9713 30.49 up up correct
532729.BSE Uttam Sugar Mills Limited 20230413 0 254.75 258.5 253 255.75 4787 255.75 up up correct
532734.BSE Godawari Power & Ispat Limited 20230413 0 376.1 379.4 368.35 371.15 11852 371.15 down down correct
532742.BSE Paushak Limited 20230413 0 7598 7598 7405.1 7491.35 652 7491.35 down down correct
532744.BSE GTN Textiles Limited 20230413 0 11.02 11.89 11.02 11.07 2306 11.07 up down incorrect
532745.BSE Inditrade Capital Limited 20230413 0 26.76 28.25 26.76 28.01 3962 28.01 up up correct
532748.BSE Prime Focus Limited 20230413 0 95.94 106.6 94.95 102.63 74952 102.63 up up correct
532749.BSE Allcargo Logistics Limited 20230413 0 354 358.9 342.6 346.75 26164 346.75 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230413 0 365.55 373.25 363.35 365.9 15119 365.9 up up correct
532757.BSE Voltamp Transformers Limited 20230413 0 2825.05 2825.05 2783 2787.65 176 2787.65 down down correct
532759.BSE Atlanta Limited 20230413 0 15.97 16.99 15.96 16.65 6309 16.65 up up correct
532760.BSE Deep Energy Resources Limited 20230413 0 108.15 113.55 105.65 108.95 14059 108.95 up up correct
532761.BSE HOV Services Limited 20230413 0 37.8 38.45 37.2 37.6 728 37.6 down down correct
532764.BSE GeeCee Ventures Limited 20230413 0 144.55 144.65 140.3 140.5 564 140.5 down up incorrect
532766.BSE Richa Industries Limited 20230413 0 1.55 1.59 1.46 1.5 16021 1.5 down up incorrect
532768.BSE Fiem Industries Limited 20230413 0 1583.4 1600.75 1574.45 1583.2 526 1583.2 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230413 0 17 17 16.35 16.97 21259 16.97 down down correct
532774.BSE Inspirisys Solutions Limited 20230413 0 53.94 62.56 53.94 56.75 36229 56.75 up up correct
532777.BSE Info Edge (India) Limited 20230413 0 3835.05 3858.95 3794.95 3818.55 3781 3818.55 down down correct
532780.BSE Parsvnath Developers Limited 20230413 0 7.01 7.21 7.01 7.2 9215 7.2 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230413 0 45 45.5 44.31 44.8 15956 44.8 down down correct
532783.BSE LT Foods Limited 20230413 0 97.11 98.5 97 97.4 44258 97.4 up up correct
532784.BSE Sobha Limited 20230413 0 457 457 442.4 443.6 18568 443.6 down down correct
532785.BSE Ruchira Papers Limited 20230413 0 101.25 110.4 101.25 105.83 17617 105.83 up up correct
532790.BSE Tanla Platforms Limited 20230413 0 608.1 629.8 602.9 626.85 34060 626.85 up down incorrect
532794.BSE Zee Media Corporation Limited 20230413 0 9.1 9.13 8.8 8.82 152711 8.82 down down correct
532796.BSE Lumax Auto Technologies Limited 20230413 0 270.05 295.3 270.05 286.75 48059 286.75 up up correct
532797.BSE Autoline Industries Limited 20230413 0 68.02 75.02 68.02 72.5 15149 72.5 up up correct
532798.BSE Network18 Media & Investments Limited 20230413 0 54.11 55.75 54.11 55.28 29703 55.28 up down incorrect
532799.BSE Hubtown Limited 20230413 0 42.66 42.66 37.45 37.85 82459 37.85 down up incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230413 0 50.94 52.3 50.54 51.86 1240 51.86 up down incorrect
532805.BSE Redington (India) Limited 20230413 0 177.6 179.25 174.05 174.6 53534 174.6 down down correct
532808.BSE Pearl Global Industries Limited 20230413 0 414.3 428.6 413.15 423.3 250 423.3 up up correct
532809.BSE Firstsource Solutions Limited 20230413 0 112.75 115.2 112.75 113.6 41119 113.6 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230413 0 513.65 531.1 511 516.55 4574 516.55 up down incorrect
532812.BSE Transwarranty Finance Limited 20230413 0 10.2 10.87 9.66 9.74 99528 9.74 down down correct
532817.BSE Oriental Trimex Limited 20230413 0 6.49 6.49 6.11 6.33 1186 6.33 down down correct
532822.BSE Vodafone Idea Limited 20230413 0 6.18 6.21 6.07 6.09 17388000 6.09 down down correct
532826.BSE Raj Television Network Limited 20230413 0 47.4 48 46.89 47.49 1850 47.49 up up correct
532829.BSE Lehar Footwears Limited 20230413 0 78.01 88 78.01 86.49 15444 86.49 up down incorrect
532832.BSE Indiabulls Real Estate Limited 20230413 0 56 57.75 54.82 57.33 478388 57.33 up up correct
532834.BSE Camlin Fine Sciences Limited 20230413 0 154.55 156.2 150.5 152.1 20046 152.1 down down correct
532835.BSE ICRA Limited 20230413 0 4704.1 4704.1 4646.45 4673.05 60 4673.05 down up incorrect
532868.BSE DLF Limited 20230413 0 405.2 415.65 405.2 413.5 259974 413.5 up up correct
532839.BSE Dish TV India Limited 20230413 0 13.46 13.49 13.2 13.4 351068 13.4 down up incorrect
532841.BSE Sahyadri Industries Limited 20230413 0 370 380 370 375.25 912 375.25 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230413 0 508 524.3 499.2 511.7 15588 511.7 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230413 0 8.78 8.93 8.55 8.92 4037 8.92 up down incorrect
532847.BSE Hilton Metal Forging Limited 20230413 0 122.75 122.75 116.15 117.85 5286 117.85 down down correct
532848.BSE Delta Corp Limited 20230413 0 188 191.15 188 190.25 117944 190.25 up up correct
532851.BSE Insecticides (India) Limited 20230413 0 500.5 504.6 496.75 503.4 1201 503.4 up up correct
532853.BSE Asahi Songwon Colors Limited 20230413 0 215.35 219.8 211.15 216.5 1794 216.5 up up correct
532855.BSE Haryana Capfin Limited 20230413 0 53.9 53.9 53.9 53.9 1 53.9
532859.BSE Hinduja Global Solutions Limited 20230413 0 1064.05 1066.9 1052 1061.1 1597 1061.1 down up incorrect
532864.BSE Nelcast Limited 20230413 0 93.9 95 92.88 94.03 26597 94.03 up up correct
532867.BSE V2 Retail Limited 20230413 0 81.6 82 79.3 81.99 1696 81.99 up up correct
532869.BSE Tarmat Limited 20230413 0 73.95 73.95 71.7 72.56 5267 72.56 down down correct
532870.BSE Ankit Metal & Power Limited 20230413 0 4.41 4.8 4.41 4.71 33687 4.71 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230413 0 189.8 190 186.35 187.25 24456 187.25 down down correct
532875.BSE Allied Digital Services Limited 20230413 0 86.98 86.98 83.69 84.4 12979 84.4 down down correct
532878.BSE Alpa Laboratories Limited 20230413 0 58.33 60 58.28 59.65 1660 59.65 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230413 0 159.85 163.95 150 160.85 1585 160.85 up up correct
532884.BSE Refex Industries Limited 20230413 0 300.95 302 287.25 294.25 5692 294.25 down up incorrect
532885.BSE Central Bank of India 20230413 0 24.94 25.83 24.52 25.53 1206871 25.53 up up correct
532889.BSE K.P.R. Mill Limited 20230413 0 600.1 614.75 600.1 606.5 2942 606.5 up up correct
532891.BSE Puravankara Limited 20230413 0 77.1 79.6 77.1 79.13 35282 79.13 up down incorrect
532892.BSE Motilal Oswal Financial Services Limited 20230413 0 648.7 648.7 628.85 637.2 713 637.2 down down correct
532893.BSE VTM Limited 20230413 0 49.05 49.95 48.3 48.96 7494 48.96 down down correct
532894.BSE Indowind Energy Limited 20230413 0 11.4 11.72 10.6 11.59 33812 11.59 up up correct
532896.BSE Magnum Ventures Limited 20230413 0 29.8 30.44 28.46 28.49 5034 28.49 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230413 0 12.55 13.63 12.51 13.35 1076 13.35 up up correct
532915.BSE Religare Enterprises Limited 20230413 0 147 147 143.15 143.9 146748 143.9 down down correct
532916.BSE Barak Valley Cements Limited 20230413 0 30.49 30.49 27.7 29.03 4284 29.03 down down correct
532918.BSE Rathi Bars Limited 20230413 0 23.69 23.69 22.82 23 1818 23 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230413 0 661.7 664.9 653.65 661.65 219566 661.65 down down correct
532922.BSE Edelweiss Financial Services Limited 20230413 0 55.1 58.95 55.1 56.59 395298 56.59 up down incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230413 0 4.51 4.51 4.29 4.41 2305 4.41 down down correct
532926.BSE Jyothy Labs Limited 20230413 0 192.65 195.95 191.5 195.25 16276 195.25 up up correct
532927.BSE eClerx Services Limited 20230413 0 1342.55 1349 1326.6 1341.9 343 1341.9 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230413 0 63.76 67.15 63.1 63.63 93108 63.63 down down correct
532929.BSE Brigade Enterprises Limited 20230413 0 484.75 491.05 479.8 482.35 4527 482.35 down down correct
532930.BSE BGR Energy Systems Limited 20230413 0 52.29 52.3 51.16 51.48 11257 51.48 down down correct
532931.BSE Burnpur Cement Limited 20230413 0 5.14 5.26 5.14 5.22 9656 5.22 up up correct
532932.BSE Manaksia Limited 20230413 0 119 128 119 126.95 13591 126.95 up up correct
532933.BSE Porwal Auto Components Limited 20230413 0 20.5 22 20.5 21.96 16780 21.96 up up correct
532934.BSE PPAP Automotive Limited 20230413 0 183.05 183.75 178.45 183.75 211 183.75 up up correct
532935.BSE Aries Agro Limited 20230413 0 171 175.65 165.95 168.4 14611 168.4 down down correct
532937.BSE Kuantum Papers Limited 20230413 0 139.3 141.75 138.5 138.65 5753 138.65 down down correct
532942.BSE KNR Constructions Limited 20230413 0 243.85 245.05 241.7 243.95 7695 243.95 up up correct
532944.BSE OnMobile Global Limited 20230413 0 69.93 70.24 68.01 68.83 52810 68.83 down down correct
532945.BSE Shriram EPC Limited 20230413 0 10.1 10.48 9.72 9.97 2383367 9.97 down down correct
532946.BSE Bang Overseas Limited 20230413 0 38.75 39.75 37.3 38.52 5250 38.52 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230413 0 26.3 26.85 26.12 26.65 640196 26.65 up down incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230413 0 280 280 264.7 270.55 1387 270.55 down down correct
532953.BSE V-Guard Industries Limited 20230413 0 257.95 257.95 253.3 256.05 3056 256.05 down down correct
532955.BSE REC Limited 20230413 0 122.65 123.3 120 121.4 185900 121.4 down down correct
532957.BSE Gokak Textiles Limited 20230413 0 24.74 24.74 22.61 22.62 522 22.62 down down correct
532966.BSE Titagarh Wagons Limited 20230413 0 290.2 290.4 280.1 281.4 46206 281.4 down down correct
532967.BSE Kiri Industries Limited 20230413 0 300.95 301.7 295.2 299.75 6315 299.75 down up incorrect
532974.BSE Aditya Birla Money Limited 20230413 0 48.03 48.54 47.35 48.39 6006 48.39 up up correct
532976.BSE Jai Balaji Industries Limited 20230413 0 49.15 49.65 48.8 48.87 9124 48.87 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230413 0 28.7 29.78 28.7 29.27 16077 29.27 up up correct
532983.BSE RPG Life Sciences Limited 20230413 0 740.1 752.2 738.15 744.25 120 744.25 up up correct
532986.BSE Niraj Cement Structurals Limited 20230413 0 28.1 28.1 27.95 27.95 1897 27.95 down down correct
532992.BSE CHL Limited 20230413 0 20.38 22.45 20.38 22.45 1001 22.45 up down incorrect
532994.BSE Archidply Industries Limited 20230413 0 61.67 63 60.55 61.22 2885 61.22 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230413 0 65 68 63.2 66.78 202 66.78 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230413 0 48.22 48.22 45.95 46.75 4027 46.75 down down correct
533007.BSE LGB Forge Limited 20230413 0 8.77 8.8 8.51 8.59 17493 8.59 down down correct
533014.BSE Sicagen India Limited 20230413 0 31.85 34.8 31.85 33.68 17071 33.68 up up correct
533019.BSE Simplex Papers Limited 20230413 0 20 20 17.01 17.01 1763 17.01 down down correct
533022.BSE 20 Microns Limited 20230413 0 81.36 83.75 81.35 82.88 5916 82.88 up up correct
533023.BSE WABCO India Limited 20230413 0 10048.45 10085.15 9933.2 9982.35 249 9982.35 down up incorrect
533033.BSE Isgec Heavy Engineering Limited 20230413 0 471.85 479.9 466.6 475.45 15771 475.45 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230413 0 284.05 286.8 278.9 281.75 5012 281.75 down down correct
533080.BSE Mold-Tek Packaging Limited 20230413 0 935 950 929.9 933.35 2584 929.3502 down down correct
533090.BSE Excel Realty N Infra Limited 20230413 0 0.42 0.43 0.41 0.42 5083223 0.42
533095.BSE Bengal & Assam Company Limited 20230413 0 3540.05 3589.8999 3520 3545.8 114 3545.8 up up correct
533104.BSE Globus Spirits Limited 20230413 0 877.75 886.95 871.3 878 6529 878 up up correct
533106.BSE Oil India Limited 20230413 0 261.7 266.55 258.85 260.45 79171 260.45 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230413 0 16.7 19.25 16.5 17.83 155210 17.83 up down incorrect
533121.BSE Expleo Solutions Limited 20230413 0 1397.65 1397.65 1325.05 1336.4 404 1336.4 down down correct
533122.BSE RattanIndia Power Limited 20230413 0 3.32 3.36 3.27 3.33 2148885 3.33 up up correct
533137.BSE DEN Networks Limited 20230413 0 28.95 29.09 28.55 28.99 55853 28.99 up up correct
533138.BSE Astec LifeSciences Limited 20230413 0 1313.8 1414 1313.8 1357.2 6966 1357.2 up up correct
533146.BSE D-Link (India) Limited 20230413 0 251.95 255.5 251.35 254.05 5184 254.05 up up correct
533149.BSE Essar Securities Limited 20230413 0 3.54 3.68 3.02 3.39 32202 3.39 down up incorrect
533151.BSE D. B. Corp Limited 20230413 0 106.43 106.95 104.15 105.18 5905 105.18 down down correct
533152.BSE MBL Infrastructures Limited 20230413 0 18 18.01 17.25 17.65 5374 17.65 down down correct
533155.BSE Jubilant FoodWorks Limited 20230413 0 428.05 436.15 428.05 435.35 97256 435.35 up down incorrect
533156.BSE Vascon Engineers Limited 20230413 0 28.5 28.53 27.68 28.11 46731 28.11 down down correct
533160.BSE D B Realty Limited 20230413 0 75.31 92.1 75.31 86.79 566188 86.79 up up correct
533161.BSE Emmbi Industries Limited 20230413 0 85 86.25 84.93 86.25 122 86.25 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230413 0 13.7 14.1 13.1 13.49 504495 13.49 down down correct
533164.BSE Texmo Pipes and Products Limited 20230413 0 49.67 50.15 49.05 49.32 6318 49.32 down down correct
533166.BSE Sundaram Multi Pap Limited 20230413 0 2.45 2.51 2.42 2.48 86942 2.48 up up correct
533167.BSE Coromandel Engineering Company Limited 20230413 0 30.75 30.75 28.51 29.91 1792 29.91 down down correct
533168.BSE Rossell India Limited 20230413 0 262.4 263 255.25 257.85 723 257.85 down down correct
533169.BSE Man Infraconstruction Limited 20230413 0 77.6 80.3 77.45 78.62 51659 78.62 up up correct
533170.BSE Tamboli Capital Limited 20230413 0 123.4 124 115.3 123.25 17438 123.25 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230413 0 3.17 3.45 3.17 3.35 25402 3.35 up up correct
533181.BSE IntraSoft Technologies Limited 20230413 0 133.3 146 132 139.2 1518 139.2 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230413 0 25.98 25.98 25.02 25.25 41511 25.25 down down correct
533193.BSE Kirloskar Electric Company Limited 20230413 0 81.24 82.3 78.9 80 76308 80 down up incorrect
533202.BSE NEL Holdings South Limited 20230413 0 2.27 2.36 2.27 2.36 44022 2.36 up up correct
533206.BSE SJVN Limited 20230413 0 32.51 33.44 32.51 33.21 356802 33.21 up up correct
533208.BSE Emami Paper Mills Limited 20230413 0 117.45 125.25 115 120.15 7589 120.15 up up correct
533210.BSE Kriti Nutrients Limited 20230413 0 41.62 48.5 41.62 46.25 176968 46.25 up up correct
533212.BSE GKB Ophthalmics Limited 20230413 0 107.25 113 107.25 110.45 2903 110.45 up up correct
533217.BSE Hindustan Media Ventures Limited 20230413 0 45.6 45.6 44.25 44.51 3289 44.51 down down correct
533218.BSE Emami Realty Limited 20230413 0 72.5 73.44 70.4 72.01 4222 72.01 down down correct
533227.BSE Asian Hotels (East) Limited 20230413 0 114.15 119.7 114.15 116.25 621 116.25 up up correct
533229.BSE Bajaj Consumer Care Limited 20230413 0 154 158.65 154 157.35 8551 157.35 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230413 0 111.1 116.65 111.1 114 111294 114 up up correct
533259.BSE Sastasundar Ventures Limited 20230413 0 240.95 241.6 239.2 240.2 329 240.2 down down correct
533260.BSE Career Point Limited 20230413 0 230.8 241.7 229.5 238.9 28221 238.9 up up correct
533261.BSE Eros International Media Limited 20230413 0 24.41 25.84 24.4 25.16 65913 25.16 up up correct
533262.BSE Ramky Infrastructure Limited 20230413 0 325.75 336.35 325.75 331.3 11464 331.3 up up correct
533263.BSE Orient Green Power Company Limited 20230413 0 9.02 9.2 8.97 9.13 385557 9.13 up up correct
ATUL.BSE Atul Auto Ltd 20230413 0 7085.3501 7149.9502 6999.9502 7046.9502 1645 7046.9502 down down correct
533267.BSE Cantabil Retail India Limited 20230413 0 870.2 909.05 870.2 876.75 707 876.75 up up correct
533269.BSE VA Tech Wabag Limited 20230413 0 364.6 364.6 350.95 354.2 11519 354.2 down down correct
533270.BSE Bedmutha Industries Limited 20230413 0 56.65 59.95 56.25 56.27 752 56.27 down down correct
533271.BSE Ashoka Buildcon Limited 20230413 0 80.16 85.06 80.16 84.47 177128 84.47 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230413 0 95.3 100.25 95.3 97.72 47214 97.72 up down incorrect
533275.BSE Gyscoal Alloys Limited 20230413 0 2.45 2.7 2.42 2.66 317089 2.66 up up correct
533278.BSE Coal India Limited 20230413 0 227.55 229.6 224.6 225.55 139305 225.55 down down correct
533282.BSE Gravita India Limited 20230413 0 513.6 513.6 498.35 503.2 12040 503.2 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230413 0 41.08 43 40.6 41.62 7631 41.62 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230413 0 42.75 42.75 40.9 41.25 4093 41.25 down up incorrect
533286.BSE MOIL Limited 20230413 0 151.25 153 150.75 152 5946 152 up down incorrect
533287.BSE Zee Learn Limited 20230413 0 4.19 4.19 3.84 3.86 154089 3.86 down up incorrect
533289.BSE Kesar Terminals & Infrastructure Limited 20230413 0 37.49 37.49 35.03 36.98 264 36.98 down down correct
533292.BSE A2Z Infra Engineering Limited 20230413 0 6.88 7.57 6.88 7.18 84741 7.18 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230413 0 384.9 407 384.9 402.25 31313 402.25 up up correct
533295.BSE Punjab & Sind Bank 20230413 0 26.8 28.03 26.7 27.74 133591 27.74 up down incorrect
533296.BSE Future Market Networks Limited 20230413 0 5.39 5.39 5.29 5.39 60515 5.39
533298.BSE Surana Solar Limited 20230413 0 19.6 20.25 19.53 19.8 4955 19.8 up up correct
533302.BSE Kalyani Investment Company Limited 20230413 0 1779.55 1779.55 1756.1 1758.45 26 1758.45 down up incorrect
533303.BSE BF Investment Limited 20230413 0 438 454.85 435 436.45 3430 436.45 down down correct
533306.BSE Summit Securities Limited 20230413 0 585.15 601.5 583.65 599.1 184 599.1 up up correct
533315.BSE Innovassynth Investments Limited 20230413 0 19 19 16.3 18.8 1215 18.8 down down correct
533320.BSE Jubilant Industries Limited 20230413 0 404.75 405.9 395.75 399.35 995 399.35 down down correct
533329.BSE Indian Terrain Fashions Limited 20230413 0 50.89 52.5 50.89 52.02 4036 52.02 up up correct
533333.BSE Fineotex Chemical Limited 20230413 0 247.95 248.45 241.9 242.85 13157 242.85 down down correct
533339.BSE Zen Technologies Limited 20230413 0 310 316.9 307 311.35 141563 311.35 up down incorrect
533344.BSE PTC India Financial Services Limited 20230413 0 14.1 14.22 13.9 14.18 34499 14.18 up up correct
533398.BSE Muthoot Finance Limited 20230413 0 1022.95 1035.45 1014.6 1033.75 7568 1012.0657 up up correct
533400.BSE Future Consumer Limited 20230413 0 0.66 0.66 0.66 0.66 12326 0.66
533407.BSE CIL Nova Petrochemicals Limited 20230413 0 20.9 20.9 18.5 20.82 2551 20.82 down down correct
533427.BSE VMS Industries Limited 20230413 0 13.01 13.4 12.5 13.38 3169 13.38 up up correct
533451.BSE Karma Energy Limited 20230413 0 36 36 35.11 35.98 65 35.98 down down correct
533470.BSE Rushil Décor Limited 20230413 0 261.4 269.6 257 259.6 16355 259.6 down down correct
533477.BSE Enkei Wheels (India) Limited 20230413 0 458 458 448.15 451.55 716 451.55 down down correct
533482.BSE Kridhan Infra Limited 20230413 0 2.97 3.15 2.92 2.95 240898 2.95 down up incorrect
533506.BSE Inventure Growth & Securities Limited 20230413 0 1.96 2.02 1.94 1.97 578472 1.97 up up correct
533543.BSE Brooks Laboratories Limited 20230413 0 68 68.4 66.5 68.2 2092 68.2 up up correct
533552.BSE Rupa & Company Limited 20230413 0 221 226.75 221 224.05 2630 224.05 up up correct
533553.BSE TD Power Systems Limited 20230413 0 159.9 160.3 156.4 158.15 55286 158.15 down down correct
533581.BSE PG Electroplast Limited 20230413 0 1468.95 1468.95 1422.5 1438.25 1685 1438.25 down up incorrect
533602.BSE Lesha Industries Limited 20230413 0 4.1 4.24 4.06 4.14 204198 4.14 up down incorrect
533605.BSE Setubandhan Infrastructure Limited 20230413 0 1.08 1.16 1.08 1.1 0 1.1 up down incorrect
533608.BSE RDB Rasayans Limited 20230413 0 87.99 87.99 84.6 85.98 4688 85.98 down down correct
533629.BSE Tijaria Polypipes Limited 20230413 0 5.1 5.12 5.1 5.12 59 5.12 up up correct
533632.BSE Onelife Capital Advisors Limited 20230413 0 13.72 13.97 13.33 13.43 4520 13.43 down down correct
533638.BSE Flexituff Ventures International Limited 20230413 0 29.5 29.85 29.12 29.12 3209 29.12 down down correct
533644.BSE Ujaas Energy Limited 20230413 0 2.2 2.21 2.15 2.21 93187 2.21 up up correct
533655.BSE Triveni Turbine Limited 20230413 0 341.05 345.3 339.3 341.25 302884 341.25 up up correct
533676.BSE Indo Thai Securities Ltd 20230413 0 279.9 279.9 260.2 265 963 265 down down correct
533758.BSE APL Apollo Tubes Limited 20230413 0 1193.15 1203.65 1185 1191.05 21984 1191.05 down down correct
533761.BSE GPT Infraprojects Limited 20230413 0 47.8 48.17 45.8 46.41 13905 46.41 down down correct
533896.BSE Fervent Synergies Limited 20230413 0 17 17.75 17 17 540 17
533982.BSE Tera Software Limited 20230413 0 36.75 36.95 35.9 36.1 4342 36.1 down down correct
534060.BSE PMC Fincorp Limited 20230413 0 2.05 2.05 2 2.03 209089 2.03 down down correct
534063.BSE Futuristic Solutions Limited 20230413 0 35.17 35.17 33.63 33.63 6 33.63 down down correct
534064.BSE Alliance Integrated Metaliks Limited 20230413 0 32.44 32.89 31.25 32.31 2080 32.31 down down correct
534076.BSE RHI Magnesita India Limited 20230413 0 647.1 668.95 635.65 650.95 29770 650.95 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230413 0 1485 1498 1464.55 1466.9 10040 1466.9 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230413 0 162.65 163.7 161.05 162.85 8659 162.85 up down incorrect
534190.BSE Olympic Cards Limited 20230413 0 3.1 3.1 3.1 3.1 167 3.1
534309.BSE NBCC (India) Limited 20230413 0 37.81 38.55 37.73 38.19 555704 38.19 up up correct
534312.BSE MT Educare Limited 20230413 0 4.5 4.65 4.26 4.45 5581 4.45 down down correct
534328.BSE Hexa Tradex Limited 20230413 0 150 150 147.4 147.5 362 147.5 down up incorrect
534338.BSE Max Heights Infrastructure Limited 20230413 0 95.5 95.5 88.5 91.84 15874 91.84 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230413 0 67 67.4 67 67.34 118 67.34 up up correct
534392.BSE Vardhman Special Steels Limited 20230413 0 409.8 414.35 399.1 410.95 20075 410.95 up up correct
534425.BSE Speciality Restaurants Limited 20230413 0 212.4 219 207.9 211.85 11078 211.85 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230413 0 4.64 4.64 4.41 4.41 11546 4.41 down up incorrect
534535.BSE Bio Green Papers Limited 20230413 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230413 0 39.5 39.5 38.31 38.47 212150 38.47 down down correct
534598.BSE S. E. Power Limited 20230413 0 15.82 15.82 14.36 14.96 11276 14.96 down down correct
534600.BSE JTL Infra Limited 20230413 0 344.2 355 340.1 347.35 10057 347.35 up up correct
534612.BSE Advance Metering Technology Limited 20230413 0 17.49 17.95 17.11 17.69 6902 17.69 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230413 0 18.89 19.03 18.75 19.03 2537 19.03 up up correct
534618.BSE Sangam Renewables Limited 20230413 0 948.95 948.95 900 907.45 40015 907.45 down up incorrect
534623.BSE Jupiter Infomedia Limited 20230413 0 18.25 18.25 17.84 18 2979 18 down up incorrect
534674.BSE Ducon Infratechnolgies Limited 20230413 0 6.73 7.06 6.5 6.97 216575 6.97 up up correct
534680.BSE SRG Housing Finance Limited 20230413 0 208 212.3 194.25 200.85 3053 200.85 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230413 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230413 0 1.04 1.04 1.04 1.04 0 1.04
534732.BSE Intellivate Capital Advisors Limited 20230413 0 24.15 24.15 22.4 24.15 82947 24.15
534733.BSE Supremex Shine Steels Limited 20230413 0 5.6 5.6 5.18 5.2 101355 5.2 down down correct
534742.BSE Zuari Agro Chemicals Limited 20230413 0 131.95 135.5 131.8 133.35 2532 133.35 up up correct
534748.BSE Steel Exchange India Limited 20230413 0 16.5 16.8 15.56 15.56 353361 15.56 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230413 0 0.66 0.66 0.66 0.66 54619 0.66
534758.BSE Cigniti Technologies Limited 20230413 0 810.65 835 805 821.35 8339 821.35 up up correct
534796.BSE CDG Petchem Limited 20230413 0 16.17 16.17 15.4 15.4 25 15.4 down down correct
534809.BSE PC Jeweller Limited 20230413 0 25.75 26.4 25.5 25.8 200424 25.8 up up correct
534816.BSE Indus Towers Limited 20230413 0 139.6 140.05 136.5 137.3 263745 137.3 down down correct
534976.BSE V-Mart Retail Limited 20230413 0 2116.65 2158.75 2094.5 2148.3 3550 2148.3 up down incorrect
535204.BSE Mukta Agriculture Limited 20230413 0 2.99 3.08 2.91 3 19583 3 up up correct
535205.BSE Mystic Electronics Limited 20230413 0 2.97 2.97 2.81 2.95 14095 2.95 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230413 0 2.53 2.53 2.53 2.53 0 2.53
535322.BSE Repco Home Finance Limited 20230413 0 192.4 192.4 188 189.5 5985 189.5 down down correct
535601.BSE Sreeleathers Limited 20230413 0 170.6 178.3 170.6 177.95 1111 177.95 up up correct
535602.BSE Sharda Motor Industries Limited 20230413 0 635.4 641.15 621.65 635.55 1838 635.55 up up correct
535620.BSE Binny Mills Limited 20230413 0 91.95 91.95 87.35 89.86 61 89.86 down up incorrect
535621.BSE S V Global Mill Limited 20230413 0 52 52 52 52 1000 52
535648.BSE Just Dial Limited 20230413 0 632.5 646.95 615.2 642.1 26911 642.1 up up correct
535657.BSE ObjectOne Information Systems Limited 20230413 0 15.9 17.7 15.58 17.49 11449 17.49 up up correct
535667.BSE India Finsec Limited 20230413 0 19.52 19.52 19.52 19.52 0 19.52
535693.BSE Brahmaputra Infrastructure Limited 20230413 0 29.99 30.89 29.08 30.5 3933 30.5 up up correct
535754.BSE Orient Cement Limited 20230413 0 119.45 120.45 119 120.15 3665 120.15 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230413 0 102.05 102.77 100.45 102.25 650945 102.25 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230413 0 6.59 6.59 6.59 6.59 61710 6.59
536565.BSE Trimurthi Limited 20230413 0 9.94 9.94 9.25 9.25 958 9.25 down down correct
536672.BSE VCU Data Management Limited 20230413 0 6.78 6.78 6.52 6.64 42731 6.64 down down correct
536738.BSE Stellar Capital Services Limited 20230413 0 3.61 3.61 3.61 3.61 6000 3.61
536751.BSE Five X Tradecom Limited 20230413 0 0.6 0.6 0.6 0.6 0 0.6
536773.BSE Jindal Poly Investment and Finance Company Limited 20230413 0 559.05 568.4 535.65 555.4 1608 555.4 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230413 0 13.55 13.65 12.75 13.22 9172 13.22 down down correct
536965.BSE B. P. Capital Limited 20230413 0 6.61 7.29 6.61 7.29 12434 7.29 up up correct
537069.BSE Arnold Holdings Ltd 20230413 0 23.3 23.3 22.8 23.06 1283 23.06 down down correct
537092.BSE Modex International Securities Limited 20230413 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230413 0 154.85 154.95 151 154 1019 154 down down correct
537536.BSE Denis Chem Lab Limited 20230413 0 78 78.4 72.4 74.57 5193 74.57 down down correct
537582.BSE Unishire Urban Infra Limited 20230413 0 1.85 1.85 1.85 1.85 0 1.85
537669.BSE Laxmipati Engineering Works Limited 20230413 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230413 0 143.9 146.75 141.4 141.4 2348 141.4 down up incorrect
537785.BSE Race Eco Chain Limited 20230413 0 185 186 183 186 15000 186 up down incorrect
537820.BSE Viji Finance Limited 20230413 0 2.6 2.6 2.39 2.48 96718 2.48 down down correct
538081.BSE Haria Apparels Limited 20230413 0 4.4 4.54 4.01 4.37 13171 4.37 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230413 0 73.25 75 73.25 75 10 75 up down incorrect
538119.BSE R & B Denims Limited 20230413 0 25.42 25.61 23.68 24.06 334313 24.06 down down correct
538713.BSE Atishay Limited 20230413 0 29.9 29.9 29.3 29.3 290 29.3 down down correct
538180.BSE Gold Line International Finvest Limited 20230413 0 0.49 0.5 0.46 0.5 1436829 0.5 up up correct
538212.BSE Sharp Investments Limited 20230413 0 1.25 1.26 1.2 1.21 175540 1.21 down down correct
538268.BSE Wonderla Holidays Limited 20230413 0 440 446.65 432.7 441 11755 441 up up correct
538402.BSE SPS Finquest Limited 20230413 0 76 76 76 76 0 76
538432.BSE Divinus Fabrics Limited 20230413 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230413 0 0.52 0.52 0.52 0.52 0 0.52
538446.BSE Moneyboxx Finance Limited 20230413 0 162.8 162.8 157.05 159.95 3056 159.95 down down correct
538452.BSE Quasar India Limited 20230413 0 21.51 21.51 21.51 21.51 638 21.51
538464.BSE Thirani Projects Ltd. 20230413 0 2.22 2.22 2.22 2.22 100 2.22
538476.BSE Capital Trade Links Limited 20230413 0 25 25.98 25 25.95 4098 25.95 up down incorrect
538537.BSE Omansh Enterprises Limited 20230413 0 0.67 0.67 0.67 0.67 0 0.67
538539.BSE J. Taparia Projects Limited 20230413 0 10.15 10.15 10.15 10.15 0 10.15
538540.BSE Ramchandra Leasing and Finance Limited 20230413 0 0.92 0.92 0.86 0.88 69419 0.88 down up incorrect
538564.BSE James Warren Tea Limited 20230413 0 232.5 259.7 232.5 243.2 254 243.2 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230413 0 414.7 419.3 414 418.1 973 418.1 up up correct
538597.BSE TTI Enterprise Limited 20230413 0 14.6 14.85 13.15 14.7 18051 14.7 up down incorrect
538598.BSE Vishal Fabrics Limited 20230413 0 19.73 19.73 18.86 19.22 7853 19.22 down up incorrect
538607.BSE Toyam Industries Limited 20230413 0 12.39 12.39 11.81 11.87 829671 11.87 down down correct
538611.BSE Real Touch Finance Limited 20230413 0 39.08 39.5 39.08 39.5 5 39.5 up up correct
538635.BSE Snowman Logistics Limited 20230413 0 32.99 33.39 32.86 33.16 10205 33.16 up up correct
538647.BSE Purshottam Investofin Limited 20230413 0 25.72 25.72 25.72 25.72 1651 25.72
538653.BSE Ejecta Marketing Limited 20230413 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230413 0 462 465.15 460 461.2 6544 461.2 down down correct
538708.BSE Econo Trade (India) Limited 20230413 0 7.06 9 7.06 8.88 3189 8.88 up down incorrect
538714.BSE Suchitra Finance & Trading Company Limited 20230413 0 50.69 50.69 50.69 50.69 910 50.69
538715.BSE Dhabriya Polywood Limited 20230413 0 162 174 154 170.75 85126 170.75 up up correct
538716.BSE Aryaman Capital Markets Limited 20230413 0 47.6 47.6 47.6 47.6 0 47.6
538730.BSE PDS Multinational Fashions Limited 20230413 0 350 353.75 347.15 349.7 2236 349.7 down down correct
538732.BSE Vibrant Global Capital Limited 20230413 0 56.3 66 56.3 57.13 5759 57.13 up up correct
538734.BSE Ceinsys Tech Limited 20230413 0 148.05 162.65 148 155.6 990 155.6 up up correct
538770.BSE Crane Infrastructure Limited 20230413 0 13.2 13.2 11.61 11.76 4136 11.76 down down correct
538772.BSE Niyogin Fintech Limited 20230413 0 32.91 34.98 29.45 29.95 404792 29.95 down up incorrect
538778.BSE Akashdeep Metal Industries Limited 20230413 0 17.05 17.95 17.01 17.21 12610 17.21 up up correct
538787.BSE Goenka Business & Finance Limited 20230413 0 7.45 7.48 6.96 7.3 5396 7.3 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230413 0 269.95 269.95 261.15 261.9 614 261.9 down up incorrect
538812.BSE Aanchal Ispat Limited 20230413 0 14 15.2 13.55 13.93 53314 13.93 down up incorrect
538817.BSE Captain Pipes Limited 20230413 0 19 19 18.25 19 75000 19
538833.BSE Anubhav Infrastructure Limited 20230413 0 12.02 12.62 12.02 12.52 8302 12.52 up up correct
538835.BSE Intellect Design Arena Limited 20230413 0 431.15 434.95 426.05 431.7 12592 431.7 up up correct
538836.BSE Monte Carlo Fashions Limited 20230413 0 655 675.55 655 665.45 416 665.45 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230413 0 51 52.54 50 50.81 35181 50.81 down up incorrect
538890.BSE M.K. Exim (India) Limited 20230413 0 85.01 87.5 84.1 85.45 21718 85.45 up up correct
538891.BSE Magellanic Cloud Limited 20230413 0 190.75 191 185.25 188.35 260873 188.35 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230413 0 197.85 203 193.9 198.3 106 198.3 up up correct
538922.BSE Cosyn Limited 20230413 0 29.75 29.75 26.79 27.65 11609 27.65 down down correct
538943.BSE Sonal Mercantile Limited 20230413 0 74.84 78 73.5 74 1219 74 down up incorrect
538952.BSE Abhinav Leasing and Finance Limited 20230413 0 1.8 2 1.8 1.96 6694 1.96 up down incorrect
538961.BSE Genus Paper & Boards Limited 20230413 0 14.4 14.63 14.23 14.4 28752 14.4
538962.BSE Minda Corporation Limited 20230413 0 257.9 269.35 256.85 267.85 212639 267.85 up down incorrect
538964.BSE Mercury Laboratories Limited 20230413 0 659 659 620.05 656.35 43 656.35 down up incorrect
538979.BSE Greenlam Industries Limited 20230413 0 307.15 308.95 305.8 307 229 307 down down correct
538987.BSE Talbros Engineering Limited 20230413 0 519.8 546.95 519.8 530.35 15066 530.35 up up correct
539006.BSE PTC Industries Limited 20230413 0 2391.05 2419.5 2370 2395.25 648 2395.25 up up correct
539009.BSE GBL Industries Limited 20230413 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230413 0 1.03 1.03 0.99 1.02 376 1.02 down up incorrect
539016.BSE Neil Industries Limited 20230413 0 6.98 6.98 6.98 6.98 0 6.98
539017.BSE Star Housing Finance Limited 20230413 0 50.1 50.1 49.01 49.73 125133 49.73 down down correct
539032.BSE Fraser and Company Limited 20230413 0 5.86 5.86 5.7 5.86 13744 5.86
539041.BSE SVP Housing Limited 20230413 0 43.21 47.75 43.21 47.68 62500 47.68 up down incorrect
539042.BSE AGI Infra Limited 20230413 0 479.3 479.3 467 471.45 44 471.45 down down correct
539043.BSE BKM Industries Limited 20230413 0 1.02 1.02 1.02 1.02 0 1.02
539045.BSE Manaksia Aluminium Company Limited 20230413 0 21.2 21.75 20.9 21.23 7548 21.23 up down incorrect
539046.BSE Manaksia Coated Metals & Industries Limited 20230413 0 15.51 15.57 15.38 15.38 1621 15.38 down up incorrect
539113.BSE Paul Merchants Limited 20230413 0 1287.2 1304.9 1262.6 1290.8 135 1290.8 up up correct
539118.BSE VRL Logistics Limited 20230413 0 661.65 663.95 636 641.2 4512 641.2 down up incorrect
539126.BSE MEP Infrastructure Developers Limited 20230413 0 14.53 14.78 14.23 14.28 13616 14.28 down down correct
539132.BSE Vegetable Products Limited 20230413 0 37.1 37.9 36.06 37.52 9530 37.52 up up correct
539141.BSE UFO Moviez India Limited 20230413 0 69.05 70.45 69 69.51 6522 69.51 up up correct
539148.BSE Shivalik Rasayan Limited 20230413 0 809.95 816.15 792.05 798.3 1171 798.3 down down correct
539150.BSE PNC Infratech Limited 20230413 0 286.55 286.8 282.8 285.4 23256 285.4 down up incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230413 0 372.9 374.4 371.3 372.3 5137 372.3 down up incorrect
539151.BSE Arfin India Limited 20230413 0 19.76 21 19.76 20.56 17773 20.56 up down incorrect
539174.BSE Helpage Finlease Limited 20230413 0 17.25 17.25 17.12 17.12 546 17.12 down up incorrect
539176.BSE Hawa Engineers Limited 20230413 0 76 76 70.55 75.3 2061 75.3 down down correct
539195.BSE POCL Enterprises Limited 20230413 0 127.95 137.95 127.95 134.65 15334 134.65 up up correct
539196.BSE Amba Enterprises Limited 20230413 0 55.5 57.45 53.3 57 36978 57 up up correct
539197.BSE Devhari Exports (India) Limited 20230413 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230413 0 4.9 4.9 4.55 4.76 10205 4.76 down down correct
539217.BSE Srestha Finvest Limited 20230413 0 1.07 1.2 1.07 1.12 59492 1.12 up up correct
539219.BSE Mauria Udyog Limited 20230413 0 4.99 5.17 4.91 5.05 33753 5.05 up up correct
539221.BSE Sportking India Limited 20230413 0 683.95 683.95 661 663.3 938 663.3 down down correct
539222.BSE VMV Holidays Limited 20230413 0 113.6 113.95 113.6 113.95 6200 113.95 up up correct
539223.BSE Ambition Mica Limited 20230413 0 5.5 5.5 5.3 5.5 1003 5.5
539227.BSE Loyal Equipments Limited 20230413 0 68.85 68.85 65.62 66.63 5165 66.63 down down correct
539228.BSE Gala Global Products Limited 20230413 0 8.24 8.24 7.51 7.67 126921 7.67 down up incorrect
539229.BSE Majestic Research Services and Solutions Limited 20230413 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230413 0 28.9 28.9 26.15 27.8 5599 27.8 down down correct
539252.BSE Shyam Century Ferrous Limited 20230413 0 17.9 17.9 17.6 17.82 34118 17.82 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230413 0 19.68 22.28 19.68 20.4 10839 20.4 up up correct
539275.BSE Mangalam Seeds Limited 20230413 0 164.4 170 164.3 170 5410 170 up up correct
539276.BSE Kaya Limited 20230413 0 317.5 321.95 310.75 313.85 264 313.85 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230413 0 4.3 4.3 3.95 3.98 237658 3.98 down down correct
539289.BSE Majesco Limited 20230413 0 106 108 106 107.1 2888 107.1 up up correct
539290.BSE Oswal Greentech Limited 20230413 0 21.42 22.25 21 21.32 43458 21.32 down down correct
539300.BSE A.K. Spintex Limited 20230413 0 85.41 88.9 85.41 88 898 88 up up correct
539301.BSE Arvind SmartSpaces Limited 20230413 0 312.25 313.8 297.6 301.5 3219 301.5 down down correct
539302.BSE Power Mech Projects Limited 20230413 0 2473.75 2485.45 2421.55 2479.65 1931 2479.65 up up correct
539309.BSE Rama Steel Tubes Limited 20230413 0 32.22 32.28 31.7 31.8 20992 31.8 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230413 0 87 87.5 86 86.99 2036 86.99 down down correct
539332.BSE Navkar Corporation Limited 20230413 0 54.39 55.35 54.08 54.6 16854 54.6 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230413 0 3.9 3.9 3.76 3.84 9607 3.84 down down correct
539353.BSE Sal Automotive Limited 20230413 0 273.5 273.5 262.55 267.9 164 267.9 down down correct
539354.BSE Polyspin Exports Limited 20230413 0 55 55 54 54 568 54 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230413 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230413 0 16.01 16.01 16.01 16.01 1004 16.01
539399.BSE Bella Casa Fashion & Retail Limited 20230413 0 122 123.05 112.65 123 698 123 up up correct
539400.BSE Mallcom (India) Limited 20230413 0 811.2 839 806.45 817 758 817 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230413 0 59.98 60.73 57.35 58.52 35739 58.52 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230413 0 82 82 75.01 75.61 2601 75.61 down down correct
539447.BSE Beardsell Limited 20230413 0 23.29 23.32 22.63 22.65 9418 22.65 down up incorrect
539448.BSE InterGlobe Aviation Limited 20230413 0 1883 1896.4 1874 1879.25 7935 1879.25 down down correct
539450.BSE S H Kelkar and Company Limited 20230413 0 105.25 105.75 104.29 104.73 1581 104.73 down up incorrect
539455.BSE Aryavan Enterprise Limited 20230413 0 23.99 23.99 23.99 23.99 0 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230413 0 1.22 1.22 1.17 1.19 1105892 1.19 down down correct
539479.BSE GTV Engineering Limited 20230413 0 300 300 266.6 283.5 779 283.5 down down correct
539518.BSE Uday Jewellery Industries Limited 20230413 0 118.2 123.16 115.02 120.55 12426 120.55 up up correct
539525.BSE Navketan Merchants Limited 20230413 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230413 0 499.95 499.95 460.05 489.2 309 489.2 down down correct
539542.BSE Lux Industries Limited 20230413 0 1216.05 1221.5 1213 1215 880 1215 down up incorrect
539551.BSE Narayana Hrudayalaya Limited 20230413 0 797.95 797.95 771.05 775.5 15757 775.5 down down correct
539562.BSE Kayel Securities Ltd 20230413 0 32 32.89 30.6 31.77 19558 31.77 down down correct
539593.BSE Shivansh Finserve Limited 20230413 0 3.1 3.25 3 3 10333 3 down down correct
539594.BSE Mishtann Foods Limited 20230413 0 7.6 7.6 7.3 7.49 1046696 7.49 down down correct
539636.BSE Precision Camshafts Limited 20230413 0 106.77 108.7 106.4 106.6 9440 106.6 down up incorrect
539658.BSE TeamLease Services Limited 20230413 0 2212.8501 2212.8501 2179 2187.05 406 2187.05 down down correct
539659.BSE Vidli Restaurants Limited 20230413 0 37.94 38 37.94 38 1000 38 up up correct
539660.BSE Best Agrolife Limited 20230413 0 1060.05 1108.95 1060.05 1087.15 6176 1087.15 up up correct
539661.BSE Ace Men Engg Works Limited 20230413 0 71.5 71.5 65.25 69.45 341 69.45 down down correct
539678.BSE Quick Heal Technologies Limited 20230413 0 148.85 151.3 148.35 150.75 8816 150.75 up down incorrect
539679.BSE Kapil Raj Finance Limited 20230413 0 16.47 16.47 16.47 16.47 0 16.47
539686.BSE K.P. Energy Limited 20230413 0 185 189.05 182.4 186.75 21892 186.75 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230413 0 940 947.1 900 909 1482 909 down down correct
539742.BSE Simbhaoli Sugars Limited 20230413 0 25.09 25.09 23.8 23.96 35996 23.96 down up incorrect
539770.BSE Darjeeling Ropeway Company Limited 20230413 0 3.8 3.8 3.8 3.8 0 3.8
539785.BSE Pudumjee Paper Products Limited 20230413 0 40.7 41.6 40.51 40.51 5635 40.51 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230413 0 273.8 273.8 256.35 269.6 11840 269.6 down down correct
539798.BSE Umiya Tubes Limited 20230413 0 6.6 6.79 6.3 6.3 2046 6.3 down down correct
539799.BSE Bharat Wire Ropes Limited 20230413 0 147.15 153.85 147.15 149.35 24704 149.35 up up correct
539800.BSE Chd Chemicals Limited 20230413 0 6.8 6.8 5.7 5.7 3771 5.7 down up incorrect
539807.BSE Infibeam Avenues Limited 20230413 0 13.91 14.05 13.85 13.92 819737 13.92 up up correct
539814.BSE Le Lavoir Limited 20230413 0 51.51 52 51.11 51.6 4864 51.6 up up correct
539835.BSE Superior Finlease Limited 20230413 0 1.58 1.92 1.58 1.8 7923 1.8 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230413 0 853 884 853 864.75 1586 864.75 up up correct
539841.BSE Lancer Container Lines Limited 20230413 0 168.9 170 161.85 162.95 14927 162.95 down down correct
539871.BSE Thyrocare Technologies Limited 20230413 0 479.05 490 479 484.05 4142 466.7865 up up correct
539874.BSE Ujjivan Financial Services Limited 20230413 0 263.65 264.6 256 258.2 56050 258.2 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230413 0 1735.2 1754.5 1720.5 1737.2 97 1737.2 up up correct
539884.BSE Darshan Orna Limited 20230413 0 3.19 3.19 3 3.1 23188 3.1 down down correct
539894.BSE Madhav Infra Projects Ltd 20230413 0 4.36 4.6 4.36 4.42 177289 4.42 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230413 0 11.05 11.86 10.98 11.86 480346 11.86 up up correct
539956.BSE TAAL Enterprises Limited 20230413 0 1772 1772 1723.6 1755.45 829 1755.45 down down correct
539963.BSE Zeal Aqua Limited 20230413 0 7.27 7.35 7.17 7.28 86966 7.28 up up correct
539978.BSE Quess Corp Limited 20230413 0 368.25 376.9 366.6 368.6 16809 368.6 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230413 0 1928.05 1950.1 1871.1 1895.65 150 1895.65 down down correct
539986.BSE Commercial Syn Bags Limited 20230413 0 93.5 93.5 90.41 91.47 7432 91.47 down down correct
540047.BSE Dilip Buildcon Limited 20230413 0 179.95 180.1 177.5 178.25 13008 178.25 down down correct
540048.BSE S.P. Apparels Limited 20230413 0 325.05 330.65 323.5 329.5 2519 329.5 up up correct
540073.BSE BLS International Services Limited 20230413 0 173.1 174.5 171 172.4 66993 172.4 down down correct
540078.BSE Mitsu Chem Plast Limited 20230413 0 166.2 169.6 162.1 167.85 5231 167.85 up up correct
540108.BSE Tiaan Consumer Limited 20230413 0 3.39 3.39 3.39 3.39 6463 3.39
540124.BSE G N A Axles Limited 20230413 0 838.4 847.65 834.15 845.55 1634 845.55 up up correct
540143.BSE Sagarsoft (India) Limited 20230413 0 151.9 151.9 140.5 141.7 388 141.7 down down correct
540145.BSE Valiant Organics Limited 20230413 0 464 484 461.15 465.1 15170 465.1 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230413 0 60 60 53 54.5 8000 54.5 down down correct
540147.BSE Shashijit Infraprojects Limited 20230413 0 32.98 33.08 31.5 31.52 6500 31.52 down up incorrect
540173.BSE PNB Housing Finance Limited 20230413 0 435.45 441 407 423.75 98343 423.75 down down correct
540203.BSE Sheela Foam Limited 20230413 0 1093.35 1096.45 1061.85 1072.25 544 1072.25 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230413 0 12.71 13.19 12.55 12.87 9184 12.87 up up correct
540212.BSE TCI Express Limited 20230413 0 1500.15 1560 1474.95 1526.7 1831 1526.7 up up correct
540222.BSE Laurus Labs Limited 20230413 0 327 327.25 313.3 313.9 204774 313.9 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230413 0 57 59.23 55.88 56.86 10991 56.86 down down correct
540311.BSE Jitf Infralogistics Ltd 20230413 0 105.1 105.1 105.1 105.1 569 105.1
540360.BSE Leading Leasing Finance And Investment Company Limited 20230413 0 3.81 3.99 3.81 3.91 17396 3.91 up up correct
540366.BSE Music Broadcast Limited 20230413 0 11.43 11.9 11.43 11.58 8674 11.58 up down incorrect
540376.BSE Avenue Supermarts Limited 20230413 0 3475 3517.3 3470.25 3500.85 20156 3500.85 up down incorrect
540401.BSE Maximus International Limited 20230413 0 15.73 15.74 14.7 14.83 173225 14.83 down down correct
540403.BSE CL Educate Limited 20230413 0 54.2 54.27 52.85 53.52 6867 53.52 down down correct
540497.BSE S Chand and Company Limited 20230413 0 212.95 219.1 212.55 216.45 19184 216.45 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230413 0 44.94 45.09 44.33 44.76 170964 44.76 down down correct
540544.BSE PSP Projects Limited 20230413 0 697.05 699.45 681.55 688.2 1612 688.2 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230413 0 13.24 13.49 13 13.17 5153 13.17 down down correct
540575.BSE Star Cement Limited 20230413 0 114 116.45 114 115.6 4236 115.6 up up correct
540590.BSE Riddhi Corporate Services Limited 20230413 0 272 273.75 247.8 273.75 2087 273.75 up down incorrect
540595.BSE Tejas Networks Limited 20230413 0 626.7 646.75 622.05 639.65 108393 639.65 up up correct
540596.BSE Eris Lifesciences Limited 20230413 0 582.75 616.5 582.75 596.9 6056 596.9 up up correct
540615.BSE 7NR Retail Limited 20230413 0 0.74 0.76 0.67 0.69 1332730 0.69 down down correct
540642.BSE Salasar Techno Engineering Limited 20230413 0 39.6 42.4 39.6 40.71 46271 40.71 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230413 0 477.45 478.95 463.3 472.05 5991 472.05 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230413 0 358.5 360 344.3 356.1 1701 356.1 down down correct
540651.BSE Jigar Cables Limited 20230413 0 26.8 26.8 26.8 26.8 0 26.8
540673.BSE SIS Limited 20230413 0 373 380 366.95 378.95 7585 378.95 up down incorrect
540678.BSE Cochin Shipyard Limited 20230413 0 492 493.15 483.75 486.55 30724 486.55 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230413 0 566.45 570.05 555.2 557.15 60 557.15 down down correct
540680.BSE KIOCL Limited 20230413 0 179.7 181.1 179.3 180.2 214 180.2 up down incorrect
540686.BSE Smruthi Organics Limited 20230413 0 144.9 144.9 132.2 138.05 2654 138.05 down down correct
540692.BSE Apex Frozen Foods Limited 20230413 0 200.05 202.2 198.3 199.9 1717 199.9 down down correct
540702.BSE Lasa Supergenerics Limited 20230413 0 23.98 23.98 22.65 22.87 20594 22.87 down down correct
540704.BSE Matrimony.com Limited 20230413 0 519.05 532.8 518 519.9 293 519.9 up up correct
540709.BSE Reliance Home Finance Limited 20230413 0 3.97 3.97 3.65 3.65 2974339 3.65 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230413 0 132.1 132.85 129.35 130.9 12608 130.9 down up incorrect
540715.BSE Sagar Diamonds Limited 20230413 0 55 59.96 55 59.96 6000 59.96 up down incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230413 0 1091.8 1096.65 1084.55 1088.6 13897 1088.6 down down correct
540719.BSE SBI Life Insurance Company Limited 20230413 0 1127.35 1138.6 1123.05 1129.35 18514 1129.35 up up correct
540724.BSE Prataap Snacks Limited 20230413 0 738.25 749.8 725 732.6 200 732.6 down down correct
540726.BSE Trident Texofab Limited 20230413 0 72.35 72.35 67.5 68.61 6660 68.61 down up incorrect
540730.BSE Mehai Technology Limited 20230413 0 21.28 21.9 20.28 20.71 86419 20.71 down down correct
540735.BSE IRIS Business Services Limited 20230413 0 72.8 74.4 72.8 74.23 35 74.23 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230413 0 307 307 274.95 280.75 8873 280.75 down down correct
540743.BSE Godrej Agrovet Limited 20230413 0 429.75 438.05 429.75 435.65 4005 435.65 up up correct
540749.BSE MAS Financial Services Limited 20230413 0 722.75 732.45 716.45 719.85 1045 719.85 down down correct
540750.BSE Indian Energy Exchange Limited 20230413 0 155.45 157 154.25 154.8 293794 154.8 down down correct
540755.BSE General Insurance Corporation of India 20230413 0 146.5 146.5 143.85 144.7 22187 144.7 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230413 0 8.23 8.24 8.23 8.23 30000 8.23
540757.BSE Sheetal Cool Products Limited 20230413 0 669.75 670.5 645.7 658.95 6708 658.95 down down correct
540768.BSE Mahindra Logistics Limited 20230413 0 375.35 385 372 375.65 3178 375.65 up up correct
540769.BSE The New India Assurance Company Limited 20230413 0 104.44 104.44 101.6 102.53 9594 102.53 down down correct
540775.BSE Khadim India Ltd 20230413 0 193.95 194.3 190.6 192.5 353 192.5 down down correct
540776.BSE 5paisa Capital Ltd. 20230413 0 294.95 296.15 292.05 295.1 51 295.1 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230413 0 519.05 533.4 518.5 531.9 50543 531.9 up up correct
540789.BSE Diligent Media Corporation Limited 20230413 0 2.83 2.83 2.67 2.68 5166 2.68 down down correct
540797.BSE Shalby Ltd. 20230413 0 147.45 151.2 146.05 148.95 7898 148.95 up up correct
540809.BSE Mrc Exim Ltd. 20230413 0 39.5 39.79 37.4 38.26 5633 38.26 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230413 0 24.49 25.05 22.84 22.89 3761 22.89 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230413 0 328.95 329 311.55 323.25 17118 323.25 down down correct
540901.BSE Praxis Home Retail Ltd. 20230413 0 19 19.55 19 19.32 996 19.32 up up correct
540902.BSE Amber Enterprises India Ltd. 20230413 0 1884.7 1884.7 1856.9 1865.4 583 1865.4 down down correct
540937.BSE Medico Remedies Ltd 20230413 0 86.75 88.88 86.08 87.92 11106 87.92 up down incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230413 0 19.45 19.45 17.8 18.42 34030 18.42 down down correct
540975.BSE Aster DM Healthcare Ltd 20230413 0 247 251 246.5 249.45 13454 249.45 up up correct
540980.BSE The Yamuna Syndicate Limited 20230413 0 11000 11000 11000 11000 40 11000
541019.BSE H.G. Infra Engineering Limited 20230413 0 845.8 851.25 836.4 843.1 3910 843.1 down down correct
541083.BSE Inflame Appliances Limited 20230413 0 444 458 436 455.5 40750 455.5 up up correct
541096.BSE Bharat Parenterals Limited 20230413 0 345 349 325 331.1 5487 331.1 down down correct
541143.BSE Bharat Dynamics Limited 20230413 0 998 1005.55 982 988.9 25343 988.9 down down correct
541153.BSE Bandhan Bank Limited 20230413 0 209.3 209.4 201.95 205 238767 205 down down correct
541163.BSE Sandhar Technologies Limited 20230413 0 209.05 211 206.1 208.75 525 208.75 down up incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230413 0 191 195.85 191 194.9 17120 194.9 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230413 0 66 68.26 61.15 62.92 32380 62.92 down up incorrect
541233.BSE Lemon Tree Hotels Limited 20230413 0 77.09 78 76.7 77.14 214574 77.14 up up correct
541269.BSE Chemfab Alkalis Limited 20230413 0 291 299.45 284.55 296.85 12634 296.85 up down incorrect
541301.BSE Orient Electric Limited 20230413 0 226.55 229.95 226.55 228.6 26750 228.6 up up correct
541336.BSE IndoStar Capital Finance Limited 20230413 0 125.2 132.45 125.15 131.05 7024 131.05 up up correct
541352.BSE Megastar Foods Limited 20230413 0 235.45 239.05 228.8 229.8 2312 229.8 down down correct
541400.BSE ZIM Laboratories Limited 20230413 0 81 81 76.9 78.27 1097 78.27 down down correct
541450.BSE Adani Green Energy Limited 20230413 0 938 962.8 918.9 940.9 385335 940.9 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230413 0 362 394 362 374.85 45490 374.85 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230413 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230413 0 1.12 1.12 1.07 1.07 256356 1.07 down up incorrect
541556.BSE RITES Limited 20230413 0 352.95 353.95 343.35 344.5 11152 344.5 down down correct
541557.BSE Fine Organic Industries Limited 20230413 0 4490.0498 4586.8501 4448 4492.75 1617 4492.75 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230413 0 44.85 44.85 43 43 103 43 down up incorrect
541700.BSE TCNS Clothing Co. Limited 20230413 0 458.55 463.3 458.55 460.75 441 460.75 up up correct
541770.BSE CreditAccess Grameen Limited 20230413 0 942 958 930 956.9 3566 956.9 up up correct
541929.BSE Synergy Green Industries Limited 20230413 0 126 126 119.45 122.45 643 122.45 down down correct
BNL.BSE Beekay Niryat Limited 20230413 0 58 58 55.25 56.08 26400 56.08 down down correct
541956.BSE Ircon International Limited 20230413 0 58.49 59.75 57.78 58.51 358818 58.51 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230413 0 493 495 491.5 491.5 134 491.5 down down correct
541974.BSE Manorama Industries Limited 20230413 0 1076.8 1101.45 1040 1044.7 336 1044.7 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230413 0 465.3 471.5 462.6 467.55 20081 467.55 up up correct
542012.BSE A-1 Acid Limited 20230413 0 348 359.4 348 355.05 56082 355.05 up up correct
542013.BSE Dolfin Rubbers Limited 20230413 0 130 130 124 125.45 435 125.45 down down correct
542019.BSE Shubham Polyspin Limited 20230413 0 21.19 21.8 20.07 21.8 37514 21.8 up down incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230413 0 339.6 341.25 335.75 336.1 1137 336.1 down down correct
542206.BSE Nivaka Fashions Limited 20230413 0 3.44 3.44 3.14 3.27 2850 3.27 down down correct
542231.BSE Nila Spaces Limited 20230413 0 3.05 3.05 2.8 2.89 57471 2.89 down down correct
542233.BSE Trejhara Solutions Limited 20230413 0 57 58.05 56 56.71 2392 56.71 down down correct
542333.BSE RPSG Ventures Limited 20230413 0 384.45 385.5 378.3 380.7 1299 380.7 down down correct
542351.BSE Gloster Limited 20230413 0 624.5 628 580.3 606.95 3830 606.95 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230413 0 116.11 116.11 116.11 116.11 3223 116.11
542383.BSE Ritco Logistics Limited 20230413 0 170.85 179.15 167.5 173 2368 173 up up correct
542399.BSE Chalet Hotels Limited 20230413 0 359 364 357.8 361.8 2717 361.8 up up correct
542460.BSE The Anup Engineering Limited 20230413 0 1047.65 1067.35 1044.05 1051 939 1051 up up correct
542484.BSE Arvind Fashions Limited 20230413 0 291.85 291.85 280 282.5 6687 282.5 down up incorrect
542597.BSE MSTC Limited 20230413 0 272.9 272.9 265.3 267.8 6717 267.8 down down correct
542602.BSE Embassy Office Parks REIT 20230413 0 311.02 315.5 311.02 314.89 33070 314.89 up up correct
542627.BSE Chandni Machines Limited 20230413 0 14.5 14.5 14.01 14.31 916 14.31 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230413 0 73.25 74.93 73.1 73.57 1636262 73.57 up down incorrect
542650.BSE Metropolis Healthcare Limited 20230413 0 1295.25 1310 1284 1289.7 6218 1289.7 down down correct
542651.BSE KPIT Technologies Limited 20230413 0 840 871.85 835.05 869.35 103161 869.35 up up correct
542655.BSE Vikas Multicorp Limited 20230413 0 3.35 3.39 3.19 3.22 11978480 3.22 down down correct
542665.BSE Neogen Chemicals Limited 20230413 0 1634.95 1636.3 1585 1603.4 10456 1603.4 down down correct
542667.BSE White Organic Retail Limited 20230413 0 23.15 23.15 23.15 23.15 112118 23.15
542669.BSE BMW Industries Ltd. 20230413 0 34.2 34.5 32.5 33.86 41250 33.86 down up incorrect
542670.BSE Artemis Electricals Limited 20230413 0 17.74 17.74 17.2 17.57 99486 17.57 down down correct
542684.BSE Prakash Pipes Limited 20230413 0 150.05 156.8 150.05 153.65 4629 153.65 up down incorrect
542685.BSE Digicontent Limited 20230413 0 13.52 15.6 13.52 14.83 3334 14.83 up up correct
542721.BSE Anand Rayons Ltd. 20230413 0 40.5 44.15 40.46 42.95 7433 42.95 up up correct
542725.BSE SBC Exports Ltd. 20230413 0 18.3 18.4 18 18.26 924321 18.26 down down correct
542729.BSE DCM Nouvelle Ltd. 20230413 0 158 164.8 157.55 163.9 5963 163.9 up up correct
542752.BSE Affle India Ltd. 20230413 0 944 952 938.5 940.3 22186 940.3 down up incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230413 0 557.9 562.65 553.35 561.5 215 561.5 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230413 0 302.45 302.8 295.15 298.45 12679 298.45 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230413 0 428.2 433.05 427.75 428.65 3308 428.65 up up correct
542773.BSE IIFL Securities Ltd. 20230413 0 52.85 54.46 52.85 54.18 2114 54.18 up up correct
542774.BSE APM Finvest Ltd. 20230413 0 124 129 124 128.95 22663 128.95 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230413 0 3093.45 3125.3 3089.5 3097.5 3269 3097.5 up up correct
542850.BSE Goblin India Ltd. 20230413 0 67 67 67 67 4000 67
542851.BSE Gensol Engineering Ltd. 20230413 0 1237.8 1240 1171 1230.2 39596 1230.2 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230413 0 15.67 15.9 15.42 15.51 107167 15.51 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230413 0 13.4 13.4 12.38 12.56 2631 12.56 down down correct
542865.BSE Anuroop Packaging Ltd. 20230413 0 34.59 34.59 27.59 31.65 8859 31.65 down down correct
542867.BSE CSB Bank Ltd. 20230413 0 268.95 271.15 259.55 268.85 51055 268.85 down up incorrect
543282.BSE Niks Technology Limited 20230413 0 238 238 238 238 0 238
570001.BSE Tata Motors Limited 20230413 0 232.25 238.25 231.9 235.35 316574 235.35 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230413 0 868 874.95 856.9 863.7 1390 863.7 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20230413 0 612.35 613.15 596.5 601.75 6762 601.75 down down correct
590018.BSE Hisar Metal Industries Limited 20230413 0 134.65 136.35 130.1 132.7 1300 132.7 down down correct
590021.BSE Bharat Rasayan Limited 20230413 0 9487.25 9564.95 9461 9478.35 8 9478.35 down up incorrect
590022.BSE Eastern Silk Industries Limited 20230413 0 1.9 1.93 1.86 1.89 20618 1.89 down up incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230413 0 293.9 338 293.25 320.7 772441 320.7 up up correct
590025.BSE Ginni Filaments Limited 20230413 0 22 23 21.76 22.27 12266 22.27 up down incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230413 0 65.7 68.11 65 65.99 257514 65.99 up up correct
590031.BSE De Nora India Limited 20230413 0 1006 1080 984.65 1057.9 31524 1057.9 up up correct
590051.BSE Saksoft Limited 20230413 0 161.95 161.95 156.1 158.45 33032 158.45 down down correct
590062.BSE The Andhra Sugars Limited 20230413 0 117 118.25 115.65 116.2 22214 116.2 down down correct
590071.BSE Sundaram Finance Limited 20230413 0 2333.35 2343.05 2321.65 2331.1 168 2331.1 down down correct
590072.BSE Sundaram Brake Linings Limited 20230413 0 341.7 341.7 336.75 337.25 87 337.25 down down correct
590073.BSE Wheels India Limited 20230413 0 503 508.5 495.35 503.2 145 503.2 up down incorrect
590075.BSE Lambodhara Textiles Limited 20230413 0 174.05 176 165.1 166.9 27722 166.9 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230413 0 51.6 51.73 51.56 51.72 1090 51.72 up up correct
590134.BSE Madras Fertilizers Limited 20230413 0 70.15 78.8 68.2 71.88 1508391 71.88 up up correct
5PAISA.BSE 5paisa Capital Limited 20230413 0 294.95 296.15 292.05 295.1 51 295.1 up up correct
AARTIIND.BSE Aarti Industries Limited 20230413 0 545.5 552 545 547.55 10876 547.55 up up correct
AAVAS.BSE Aavas Financiers Limited 20230413 0 1770 1811.9 1740.8 1793 9896 1793 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230413 0 18.91 19.74 18.91 19.74 69 19.74 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230413 0 22581 22722.5996 22434.9004 22478.3496 446 22478.3496 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230413 0 82.32 83.7 82.25 83.64 189 83.64 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230413 0 1854 1884.6 1825.7 1870.05 345592 1870.05 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230413 0 661.7 664.9 653.65 661.65 219566 661.65 down up incorrect
ADANIPOWER.BSE Adani Power Limited 20230413 0 192 193.5 188.25 189.4 590612 189.4 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230413 0 1037 1055.35 1015.2 1031.65 46519 1031.65 down down correct
ADCON.BSE Adcon Capital Services Limited 20230413 0 1.94 2.04 1.9 1.99 170059 1.99 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230413 0 75.23 76.83 74.9 76.05 8160 76.05 up down incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230413 0 255.45 263.05 255.45 261.15 6336 261.15 up up correct
ADVIKCA.BSE Advik Capital Limited 20230413 0 3.16 3.39 3.16 3.26 412195 3.26 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230413 0 295.25 307 292.6 303.25 3763 303.25 up down incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230413 0 9.67 9.67 9.14 9.26 33551 9.26 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230413 0 2259 2307.8501 2253.75 2297.6001 180 2297.6001 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230413 0 56.5 59.74 56.5 59.55 2848 59.55 up up correct
ALICON.BSE Alicon Castalloy Limited 20230413 0 804.2 804.2 783.05 788.55 1611 788.55 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230413 0 67.77 69.99 66.48 68.38 1971 68.38 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230413 0 13.2 13.31 12.75 12.95 899065 12.95 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230413 0 576.85 578.8 567 570.3 30471 570.3 down down correct
AMDIND.BSE AMD Industries Limited 20230413 0 53.77 53.9 52.8 53.15 223 53.15 down down correct
AMINTAN.BSE Amin Tannery Limited 20230413 0 2.1 2.1 1.96 2.08 41735 2.08 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230413 0 21 21.73 20.8 21.41 61667 21.41 up down incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230413 0 22.74 22.74 21.17 22.48 1271 22.48 down up incorrect
ANSINDUS.BSE ANS Industries Limited 20230413 0 9.5 9.5 9.5 9.5 0 9.5
APARINDS.BSE Apar Industries Limited 20230413 0 2705 2859 2675 2776.1499 37407 2776.1499 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230413 0 68.95 69.49 66.25 68.41 18398 68.41 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230413 0 35.06 35.4 33.56 33.56 828 33.56 down down correct
ARFIN.BSE Arfin India Limited 20230413 0 19.76 21 19.76 20.56 17773 20.56 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230413 0 1427.1 1480 1427.1 1469.05 1065 1469.05 up up correct
ARVIND.BSE Arvind Limited 20230413 0 96.75 100.63 95.05 98.02 254849 98.02 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230413 0 16.42 16.98 15.51 15.98 5846 15.98 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230413 0 6.6 6.6 6.6 6.6 0 6.6
ASHRAM.BSE Ashram Online.com Limited 20230413 0 3.52 3.52 3.52 3.52 4 3.52
ASIANPAINT.BSE Asian Paints Limited 20230413 0 2781.05 2812.6001 2781.05 2808.3 42150 2808.3 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230413 0 40.94 41.05 40.23 40.61 12049 40.61 down up incorrect
ASMTEC.BSE ASM Technologies Limited 20230413 0 421 494.4 412 443.65 5639 443.65 up down incorrect
ASTRAL.BSE Astral Poly Technik Limited 20230413 0 1434.85 1458 1427 1449.45 24018 1449.45 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230413 0 66.99 66.99 65.38 65.69 1001 65.69 down down correct
AXISBANK.BSE Axis Bank Limited 20230413 0 860.85 867.55 845.15 864.6 137660 864.6 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230413 0 4240.1499 4305 4240.1499 4288.7998 6413 4288.7998 up down incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230413 0 1040.05 1048.2 1035.65 1044.45 1647 1044.45 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230413 0 1321.3 1345.9 1319.5 1340.8 33361 1340.8 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230413 0 14.12 14.12 13.7 13.79 841778 13.79 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230413 0 6037.9502 6079.5498 5931.0498 5953.3999 1444 5953.3999 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230413 0 5852.2998 5936 5851.3999 5900.8999 22244 5900.8999 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230413 0 39.71 40.17 39.31 39.7 4381 39.7 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230413 0 2044.2 2075.2 2043.1 2069.8501 5392 2069.8501 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230413 0 226.9 227.75 224.1 224.9 1718 224.9 down down correct
BAPACK.BSE B & A Packaging India Limited 20230413 0 187 198.9 185.2 195 311 195 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230413 0 41.66 43.3 41.66 42.5 1787 42.5 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230413 0 1.36 1.6 1.34 1.56 2060942 1.56 up up correct
BEEKAY.BSE Beekay Steel Industries Limited 20230413 0 420 425 415.3 417.25 323 417.25 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230413 0 630 630 538 552.8 1691 552.8 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230413 0 44.66 46.89 43 46.84 24 46.84 up down incorrect
BFLAFL.BSE BFL Asset Finvest Limited 20230413 0 16.36 16.36 16.36 16.36 10811 16.36
BHARTIARTL.BSE Bharti Airtel Limited 20230413 0 767.15 770.8 765.6 766.55 31921 766.55 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230413 0 72 73.9 67.86 71.01 497 71.01 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230413 0 128 135 126.8 132.4 16584 132.4 up down incorrect
BIOCON.BSE Biocon Limited 20230413 0 223.85 224.9 220.4 224.35 118852 224.35 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230413 0 45 45.24 44 44.15 2489 44.15 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230413 0 151.35 151.35 144.5 145.85 18458 145.85 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230413 0 67.24 67.55 65.25 65.45 3398 65.45 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230413 0 441.65 446.65 437.35 441.05 20251 441.05 down down correct
BOSCHLTD.BSE Bosch Limited 20230413 0 18850 18942.5 18641.1992 18906.1504 887 18906.1504 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230413 0 339.95 339.95 330.85 332.15 44423 332.15 down up incorrect
BRNL.BSE Bharat Road Network Limited 20230413 0 28.64 29.05 28.31 28.31 1370 28.31 down up incorrect
BURGERKING.BSE Burger King India Limited 20230413 0 92.25 94.25 92.25 93.69 7682 93.69 up up correct
CANBK.BSE Canara Bank 20230413 0 285.95 291.95 284.9 291.15 171940 291.15 up up correct
CASTROLIND.BSE Castrol India Limited 20230413 0 114.05 115.05 112.9 113.5 28413 113.5 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230413 0 7.89 8.15 7.7 7.9 9004 7.9 up up correct
CEATLTD.BSE CEAT Limited 20230413 0 1437.05 1466.85 1427.45 1432.5 7161 1432.5 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230413 0 7.76 7.98 7.66 7.7 79214 7.7 down down correct
CESC.BSE CESC Limited 20230413 0 68.75 68.75 68.01 68.23 65253 68.23 down down correct
CGCL.BSE Capri Global Capital Limited 20230413 0 596.95 611.7 588 609.9 13326 609.9 up down incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230413 0 359 360 350.2 358.25 3666 358.25 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230413 0 180.65 183.95 170.2 172 39756 172 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230413 0 150.85 150.85 145 148.9 3621 148.9 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230413 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230413 0 2.77 2.77 2.77 2.77 34 2.77
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230413 0 820.1 825.4 815.3 820.4 44344 820.4 up up correct
CINEVISTA.BSE Cinevista Limited 20230413 0 12.74 12.93 12.12 12.26 5630 12.26 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230413 0 26.68 26.69 26.6 26.69 4654 26.69 up down incorrect
COLPAL.BSE Colgate-Palmolive (India) Limited 20230413 0 1541.4 1561.25 1541.4 1550.3 5879 1550.3 up down incorrect
COMFINTE.BSE Comfort Intech Limited 20230413 0 3.65 4.15 3.61 3.99 2130232 3.99 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230413 0 18.37 18.75 18.1 18.27 8762 18.27 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230413 0 60.05 62.69 60.05 61.28 51490 61.28 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230413 0 31.44 31.44 30.8 31.4 775 31.4 down down correct
CSL.BSE Continental Securities Limited 20230413 0 7.31 7.31 6.8 6.93 11780 6.93 down up incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230413 0 62.05 66.2 60.2 65.98 1511 65.98 up up correct
CUB.BSE City Union Bank Ltd 20230413 0 125.45 127.7 124.25 125.85 286250 125.85 up down incorrect
CYIENT.BSE Cyient Limited 20230413 0 1075.05 1092 1055.8 1069.95 7155 1069.95 down down correct
DABUR.BSE Dabur India Limited 20230413 0 515.65 527.9 514.2 527.15 138387 527.15 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230413 0 42.05 42.35 42.05 42.05 21 42.05
DATAMATICS.BSE Datamatics Global Services Limited 20230413 0 300 303.8 298.2 302.05 12103 302.05 up up correct
DCBBANK.BSE DCB Bank Limited 20230413 0 101.05 101.65 99.8 101 143499 101 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230413 0 23.21 23.21 23.21 23.21 1549 23.21
DHRUV.BSE Dhruv Consultancy Services Limited 20230413 0 48.65 50.35 48.65 49.31 725 49.31 up down incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230413 0 619.15 630.55 613.2 624.45 627 624.45 up up correct
DOLAT.BSE Dolat Investments Limited 20230413 0 48.5 49.24 47.4 47.9 4413 47.9 down down correct
DOLLAR.BSE Dollar Industries Limited 20230413 0 366.1 367.7 357.05 357.9 1772 357.9 down up incorrect
DONEAR.BSE Donear Industries Limited 20230413 0 90.1 91.5 88.1 88.45 12437 88.45 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230413 0 4895 4895 4830.8501 4854.1499 3936 4854.1499 down up incorrect
DSINVEST.BSE Dalal Street Investments Limited 20230413 0 252.35 252.35 252.35 252.35 0 252.35
DSSL.BSE Dynacons Systems and Solutions Ltd 20230413 0 367.7 374.95 360.25 369.8 1865 369.8 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230413 0 6.65 6.65 6.65 6.65 0 6.65
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230413 0 93.06 93.67 91.71 92.22 134649 92.22 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230413 0 63 63 63 63 1 63
DYNPRO.BSE Dynemic Products Limited 20230413 0 299.95 299.95 279.75 292.75 12307 292.75 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230413 0 4.9 5.11 4.6 5.08 12395824 5.08 up down incorrect
EIHOTEL.BSE EIH Limited 20230413 0 168.55 173.8 168.55 171.15 30571 171.15 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230413 0 103.32 108.12 101.66 103.44 139760 103.44 up up correct
EMAMILTD.BSE Emami Limited 20230413 0 360.5 365.8 358.4 360.1 2898 360.1 down up incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20230413 0 66.83 68.57 66.83 67.73 930 67.73 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230413 0 1274 1278.75 1259.75 1265.55 210283 1265.55 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230413 0 17.04 17.79 17.04 17.22 6072 17.22 up up correct
ENGINERSIN.BSE Engineers India Limited 20230413 0 74.35 76 74.35 74.96 59767 74.96 up up correct
ENTRINT.BSE Enterprise International Limited 20230413 0 14.81 16.84 14.81 16.84 577 16.84 up down incorrect
ESCORTS.BSE Escorts Limited 20230413 0 1920 1988.95 1920 1962.75 21641 1962.75 up down incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230413 0 8.89 8.95 8.7 8.72 23326 8.72 down down correct
ESTER.BSE Ester Industries Limited 20230413 0 106 106 103.75 104.87 9172 104.87 down up incorrect
EVEREADY.BSE Eveready Industries India Limited 20230413 0 301 309 301 304.15 4731 304.15 up up correct
EVERESTO.BSE Everest Organics Limited 20230413 0 103.98 103.98 98.6 102.68 3661 102.68 down down correct
FEL.BSE Future Enterprises Limited 20230413 0 0.61 0.61 0.61 0.61 0 0.61
FELDVR.BSE Future Enterprises Limited 20230413 0 5.76 5.76 5.75 5.76 25488 5.76
FILTRA.BSE Filtra Consultants and Engineers Limited 20230413 0 39.95 39.95 39.95 39.95 0 39.95
GAIL.BSE GAIL (India) Limited 20230413 0 110.1 110.7 107.1 108.1 1319979 108.1 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230413 0 518 523.15 511.7 523.15 16 523.15 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230413 0 941 941 918.9 938.1 1186 938.1 down up incorrect
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230413 0 330.1 339 328.3 336.35 2127 336.35 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230413 0 5.38 6.54 5.38 5.38 69000 5.38
GCMSECU.BSE GCM Securities Limited 20230413 0 2.35 2.35 2.22 2.24 32782 2.24 down up incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230413 0 3.32 3.67 3.32 3.46 58192 3.46 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230413 0 89.3 89.3 86.15 86.58 27594 86.58 down down correct
GEPIL.BSE GE Power India Limited 20230413 0 118.8 118.8 113.4 114.6 8317 114.6 down up incorrect
GHCL.BSE GHCL Limited 20230413 0 506.25 506.25 487.5 489.6 7511 489.6 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230413 0 85 85 81.4 82.2 5074 82.2 down down correct
GKB.BSE GKB Ophthalmics Limited 20230413 0 107.25 113 107.25 110.45 2903 110.45 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230413 0 54.55 54.6 54.55 54.55 239 54.55
GLOBOFFS.BSE Global Offshore Services Limited 20230413 0 20.5 22.18 20.5 22.15 46019 22.15 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230413 0 134 135.25 131.7 132.8 54704 132.8 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230413 0 77.2 81.99 77.2 80.55 9018 80.55 up up correct
GODREJIND.BSE Godrej Industries Limited 20230413 0 446.7 447 437.6 443.9 6458 443.9 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230413 0 82.21 82.21 82.21 82.21 40 82.21
GOKAKTEX.BSE Gokak Textiles Limited 20230413 0 24.74 24.74 22.61 22.62 522 22.62 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230413 0 112 118 112 113.6 19939 113.6 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230413 0 55.18 55.18 55.18 55.18 96 55.18
GOLDIAM.BSE Goldiam International Limited 20230413 0 141.9 142.85 139.95 140.4 12455 140.4 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230413 0 99.95 102.99 94.51 97.95 829 97.95 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230413 0 111.1 116.65 111.1 114 111294 114 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230413 0 104 116 104 113.91 639686 113.91 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230413 0 133.55 135 131.95 132.75 78960 132.75 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230413 0 276.7 277.75 269.55 276.45 21986 276.45 down down correct
GSS.BSE GSS Infotech Limited 20230413 0 213.85 225 212.05 213.5 4226 213.5 down down correct
GTL.BSE GTL Limited 20230413 0 5.59 5.6 5.45 5.48 47438 5.48 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230413 0 0.83 0.85 0.81 0.82 10838247 0.82 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230413 0 12.85 12.9 12.3 12.9 110000 12.9 up up correct
HAL.BSE Hindustan Aeronautics Limited 20230413 0 2819.85 2825 2794.5 2806.25 11502 2806.25 down down correct
HALDER.BSE Halder Venture Limited 20230413 0 255.25 273.95 255.25 266.35 379 266.35 up down incorrect
HARIAEXPO.BSE Haria Exports Limited 20230413 0 4.69 4.69 4.38 4.45 3253 4.45 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230413 0 1.96 1.97 1.85 1.9 28281 1.9 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230413 0 6152.0498 6227.3501 6100 6124.25 797 6124.25 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230413 0 418 423 418 421.25 1301 421.25 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230413 0 3.89 3.89 3.53 3.88 5576 3.88 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230413 0 101 101.73 99.36 100.05 40155 100.05 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230413 0 13 13.3 13 13.26 66685 13.26 up up correct
HCLTECH.BSE HCL Technologies Limited 20230413 0 1089 1089 1063.4 1071.85 76426 1071.85 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230413 0 2770 2792.2 2766 2787.8 11409 2787.8 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230413 0 1788 1809.55 1780 1791.55 6040 1791.55 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230413 0 1686.05 1697 1677.7 1693.3 165353 1693.3 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230413 0 3.4 3.4 3.4 3.4 0 3.4
HEIDELBERG.BSE HeidelbergCement India Limited 20230413 0 169.65 170.05 168.3 169.4 5031 169.4 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230413 0 2481.95 2481.95 2438.6001 2447.55 5071 2447.55 down down correct
HIL.BSE HIL Limited 20230413 0 2715.75 2725.75 2673.1499 2716.6001 531 2716.6001 up down incorrect
HINDALCO.BSE Hindalco Industries Limited 20230413 0 419.95 422.5 415.45 421.95 172419 421.95 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230413 0 13.8 14.04 13.8 13.85 10519 13.85 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230413 0 11.7 12 11.6 11.78 80587 11.78 up up correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230413 0 132.55 137.95 132.5 136.35 66846 136.35 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230413 0 2528.7 2562 2523.25 2534 99007 2534 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230413 0 205.85 209 205.1 207.2 1163 207.2 up down incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230413 0 45.6 45.6 44.25 44.51 3289 44.51 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230413 0 25.2 26.2 25.2 25.63 32968 25.63 up down incorrect
HONAUT.BSE Honeywell Automation India Limited 20230413 0 36750 36750 36220.0508 36388.0508 249 36388.0508 down down correct
HPL.BSE HPL Electric & Power Limited 20230413 0 88.5 88.95 87.12 87.28 9994 87.28 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230413 0 91.16 91.82 89.5 90.72 102221 90.72 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230413 0 890.1 901.45 887.45 899.25 240662 899.25 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230413 0 436.2 450 436.2 442.85 35431 442.85 up down incorrect
ICSL.BSE Integrated Capital Services Ltd 20230413 0 3.16 3.16 2.94 3.02 6238 3.02 down down correct
IDEA.BSE Vodafone Idea Limited 20230413 0 6.18 6.21 6.07 6.09 17388000 6.09 down down correct
IFCI.BSE IFCI Limited 20230413 0 10.45 10.49 10.15 10.3 783886 10.3 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230413 0 233 255.15 233 241.5 2837 241.5 up up correct
IFINSEC.BSE India Finsec Limited 20230413 0 19.52 19.52 19.52 19.52 0 19.52
IIFL.BSE IIFL Finance Limited 20230413 0 455.05 474.6 454.5 461.6 23056 461.6 up up correct
IISL.BSE Indian Infotech Software Ltd 20230413 0 3.7 3.7 2.76 2.98 37339 2.98 down up incorrect
IMPAL.BSE India Motor Parts & Accessories Limited 20230413 0 647.95 649.95 640 647.8 102 647.8 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230413 0 132 135 132 133.1 3435 133.1 up down incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230413 0 21.15 21.15 20.65 21.12 118 21.12 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230413 0 44.5 44.5 43.5 44.16 7550 44.16 down down correct
INDRAIND.BSE Indra Industries Limited 20230413 0 4.62 4.62 4.6 4.6 38 4.6 down down correct
INDRENEW.BSE Ind Renewable Energy Limited 20230413 0 10.05 10.73 10.05 10.72 7257 10.72 up up correct
INDUSFINL.BSE Indus Finance Limited 20230413 0 30.55 30.55 30.55 30.55 0 30.55
INDUSINDBK.BSE IndusInd Bank Limited 20230413 0 1075.95 1114 1009.05 1108.9 230212 1108.9 up down incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230413 0 139.6 140.05 136.5 137.3 263745 137.3 down down correct
INFY.BSE Infosys Limited 20230413 0 1413 1413 1383.6 1388.6 609878 1388.6 down up incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230413 0 23 23 22 23 4179 23
IOB.BSE Indian Overseas Bank 20230413 0 22.76 23.73 22.75 23.54 2226829 23.54 up up correct
IOC.BSE Indian Oil Corporation Limited 20230413 0 77.91 78.19 77.02 77.25 341223 77.25 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230413 0 344.35 360.7 344.35 357.5 36384 357.5 up up correct
ISWL.BSE India Steel Works Limited 20230413 0 1.71 1.75 1.65 1.7 101597 1.7 down down correct
ITC.BSE ITC Limited 20230413 0 395 396.5 393.8 395.45 126244 395.45 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230413 0 111.25 112.75 110.95 111.4 30265 111.4 up down incorrect
IVC.BSE IL&FS Investment Managers Limited 20230413 0 6.35 6.48 6.25 6.35 17172 6.35
IWP.BSE The Indian Wood Products Company Limited 20230413 0 23.8 23.8 23 23.59 13586 23.59 down down correct
IZMO.BSE Izmo Ltd 20230413 0 135.05 143.95 135.05 138.9 26334 138.9 up down incorrect
JAGANLAM.BSE Jagan Lamps Limited 20230413 0 63 65.93 62 63.64 13988 63.64 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230413 0 71.7 72 70.5 71.95 7028 71.95 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230413 0 140.65 153.35 140.2 151.95 341122 151.95 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230413 0 31.46 31.46 27.1 29.55 4403 29.55 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230413 0 232.5 259.7 232.5 243.2 254 243.2 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230413 0 3534 3600 3534 3540 14 3540 up up correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230413 0 142.5 142.5 139.55 141 207 141 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230413 0 5.75 5.94 5.67 5.8 5100 5.8 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230413 0 22.15 22.24 21.6 21.91 6213 21.91 down down correct
JCTLTD.BSE JCT Limited 20230413 0 2.28 2.35 2.22 2.26 556952 2.26 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230413 0 83.98 86.4 83.1 85.28 9728 85.28 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230413 0 5.5 5.52 5.5 5.52 7000 5.52 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230413 0 82 83.49 82 83.49 7710 83.49 up up correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230413 0 17 17 16.35 16.97 21259 16.97 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230413 0 162.45 164.5 162.45 163.3 58465 163.3 up down incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230413 0 559 561.55 555.65 560.25 33516 560.25 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230413 0 300 308.4 296.45 305.35 9973 305.35 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230413 0 18.55 18.89 18.21 18.54 7766 18.54 down up incorrect
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230413 0 34.66 35.85 34.66 35.76 416813 35.76 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230413 0 14.97 14.97 14.97 14.97 1 14.97
JKIL.BSE J. Kumar Infraprojects Limited 20230413 0 252 254.45 251.4 253.8 4492 253.8 up up correct
JKPAPER.BSE JK Paper Limited 20230413 0 382.8 389.5 378 380.25 52692 380.25 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230413 0 1900 1900 1835 1878.65 83 1878.65 down down correct
JMFINANCIL.BSE JM Financial Limited 20230413 0 62.23 64.75 62.22 64.3 105873 64.3 up down incorrect
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230413 0 7.42 7.8 7.29 7.7 1785266 7.7 up down incorrect
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230413 0 5.84 6.09 5.79 6.03 17203211 6.03 up up correct
JPTSEC.BSE JPT Securities Limited 20230413 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230413 0 3.03 3.03 3.03 3.03 336 3.03
JSL.BSE Jindal Stainless Limited 20230413 0 266 269.9 255 265.8 99047 265.8 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230413 0 715.4 722 714.5 720.3 20275 720.3 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230413 0 10.15 10.15 10.15 10.15 0 10.15
JTEKTINDIA.BSE JTEKT India Ltd 20230413 0 103.4 104.75 101.55 103.2 7548 103.2 down up incorrect
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230413 0 428.05 436.15 428.05 435.35 97256 435.35 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230413 0 311.9 316.1 302.95 304.45 4016 304.45 down down correct
JYOTI.BSE Jyoti Limited 20230413 0 17.99 18 16.95 17.83 14348 17.83 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230413 0 1337.05 1403.1 1337.05 1400.2 43918 1400.2 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230413 0 480.1 543.9 480.1 531.25 23497 531.25 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230413 0 1114.4 1129 1108 1114.05 1861 1114.05 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230413 0 532.65 537.55 531.4 534.15 3592 534.15 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230413 0 7.7 8.28 7.7 7.75 816 7.75 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230413 0 134.55 135.8 130.2 131.4 2514 131.4 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230413 0 363 377.55 361.05 364.55 16982 364.55 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230413 0 72.9 72.9 70.5 70.6 1673 70.6 down up incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230413 0 120.85 121.8 120.5 121 62 121 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230413 0 7.59 7.59 7.59 7.59 8203 7.59
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230413 0 99.2 100.5 98.65 99.6 174807 99.6 up down incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230413 0 8248.9004 8442.5996 7715.25 7999.9502 126 7999.9502 down down correct
KBSINDIA.BSE KBS India Limited 20230413 0 8.96 8.96 8.12 8.93 39611 8.93 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230413 0 18.3 18.31 18.3 18.3 9025 18.3
KCLINFRA.BSE KCL Infra Projects Limited 20230413 0 1.86 1.94 1.82 1.92 237915 1.92 up up correct
KCP.BSE The KCP Limited 20230413 0 108.2 112.2 108.2 111.6 20240 111.6 up up correct
KDDL.BSE KDDL Limited 20230413 0 1050 1101 1050 1084.55 982 1084.55 up down incorrect
KESARENT.BSE Kesar Enterprises Limited 20230413 0 71.11 74.98 71.11 72.01 1729 72.01 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230413 0 59 60.65 58.7 60.1 38244 60.1 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230413 0 97.35 98.1 94.35 95.01 1516 95.01 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230413 0 45 45.49 42 42.5 19986 42.5 down down correct
KHODAY.BSE Khoday India Limited 20230413 0 73.04 75.9 73.02 73.02 529 73.02 down up incorrect
KHOOBSURAT.BSE Khoobsurat Limited 20230413 0 1.32 1.36 1.29 1.34 236408 1.34 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230413 0 1.27 1.27 1.27 1.27 0 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230413 0 454.9 454.9 431.25 433.35 13939 433.35 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230413 0 437.95 442.25 425.2 440.35 11003 440.35 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230413 0 607.85 610 595 599 24404 599 down up incorrect
KITEX.BSE Kitex Garments Limited 20230413 0 149 149 147.25 148.05 1147 148.05 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230413 0 12.05 12.05 12.05 12.05 0 12.05
KLBRENG-B.BSE Kilburn Engineering Limited 20230413 0 98.4 98.4 92.65 94.12 40917 94.12 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230413 0 29.3 29.3 27.6 28.23 10843 28.23 down down correct
KNRCON.BSE KNR Constructions Limited 20230413 0 243.85 245.05 241.7 243.95 7695 243.95 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230413 0 2.53 2.53 2.41 2.5 9994 2.5 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230413 0 73.5 73.6 70.55 73.38 13568 73.38 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230413 0 265.5 265.5 253.3 254.4 26430 254.4 down down correct
KOPRAN.BSE Kopran Limited 20230413 0 142 146.6 140.4 145.25 39201 145.25 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230413 0 1836.05 1874 1832.6 1869.95 35045 1869.95 up up correct
KRBL.BSE KRBL Limited 20230413 0 344.55 345.8 340.25 341.2 4933 341.2 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230413 0 128.85 128.85 123 124.9 3121 124.9 down up incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230413 0 19 19 19 19 261 19
KRITINUT.BSE Kriti Nutrients Limited 20230413 0 41.62 48.5 41.62 46.25 176968 46.25 up up correct
KRL.BSE Kintech Renewables Limited 20230413 0 707.05 707.05 707.05 707.05 904 707.05
KSCL.BSE Kaveri Seed Company Limited 20230413 0 495.7 518.1 495.7 515.6 3595 515.6 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230413 0 129.6 130.95 128.55 130.25 109169 130.25 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230413 0 65.25 65.25 62.86 63.93 886 63.93 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230413 0 11094.9502 11094.9502 10831.0498 10878.0498 492 10878.0498 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230413 0 797.35 821.25 789.65 818.65 5469 818.65 up up correct
LIBORD.BSE Libord Securities Limited 20230413 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230413 0 78 79.8 77.15 77.92 1020 77.92 down up incorrect
LKPSEC.BSE LKP Securities Limited 20230413 0 12.67 12.67 12 12.04 12971 12.04 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230413 0 19.01 19.22 18.6 18.78 611997 18.78 down up incorrect
LOVABLE.BSE Lovable Lingerie Limited 20230413 0 98 100.84 98 99 6649 99 up up correct
LT.BSE Larsen & Toubro Limited 20230413 0 2290.2 2295.6001 2242.6001 2257.8999 58271 2257.8999 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230413 0 4778.35 4784.15 4618.05 4645.25 57944 4645.25 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230413 0 81.41 83.67 81.41 82.94 1115 82.94 up down incorrect
LUPIN.BSE Lupin Limited 20230413 0 670.05 678.7 667.6 671.4 13724 671.4 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230413 0 4.64 4.64 4.41 4.41 11546 4.41 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230413 0 1211.05 1222 1199.4 1204.65 52852 1204.65 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230413 0 254.95 260.2 253.65 259.55 90719 259.55 up up correct
MAANALU.BSE Maan Aluminium Limited 20230413 0 192 196.65 192 195.55 937 195.55 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230413 0 115.95 116 111 116 550 116 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230413 0 42.5 42.93 40.1 40.53 1753 40.53 down up incorrect
MADHUCON.BSE Madhucon Projects Limited 20230413 0 4.94 5.41 4.94 5.3 77499 5.3 up up correct
MAHABANK.BSE Bank of Maharashtra 20230413 0 26.79 27.85 26.45 27.56 1050199 27.56 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230413 0 370.1 372 366.5 368.95 6242 368.95 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230413 0 37.75 38.56 36.5 36.75 7362 36.75 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230413 0 69.01 70.18 67.43 68.09 55124 68.09 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230413 0 126 127.3 125.25 127.1 295796 127.1 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230413 0 16.3 16.36 16.3 16.36 104 16.36 up down incorrect
MARALOVER.BSE Maral Overseas Limited 20230413 0 52.05 53.76 52.05 52.89 243 52.89 up up correct
MARICO.BSE Marico Limited 20230413 0 471 479.3 471 476.6 157988 476.6 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230413 0 8668.9502 8704.9004 8618.1504 8672.75 18019 8672.75 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230413 0 481 495 468.7 471.45 187627 471.45 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230413 0 82.67 83.67 82.05 82.58 4764 82.58 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230413 0 10 10.49 9.55 9.65 1529 9.65 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230413 0 1485 1498 1464.55 1466.9 10040 1466.9 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230413 0 18.3 18.3 16.7 16.75 2001 16.75 down down correct
MERCATOR.BSE Mercator Limited 20230413 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230413 0 3.29 3.29 3.15 3.15 10509 3.15 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230413 0 45.01 48.4 44.5 46.1 455 46.1 up down incorrect
MFSL.BSE Max Financial Services Limited 20230413 0 620.05 629.6 620.05 625.6 18410 625.6 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230413 0 305.3 306.7 295.7 299.1 4363 299.1 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230413 0 292.6 297.2 286.1 291.75 26757 291.75 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230413 0 11.31 11.31 11.31 11.31 3655 11.31
MINID.BSE Mini Diamonds (India) Limited 20230413 0 18.75 19.3 18.5 18.5 243 18.5 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230413 0 14.17 14.24 13.62 13.69 13627 13.69 down down correct
MIRZAINT.BSE Mirza International Limited 20230413 0 31.28 33.7 31.28 33.7 141907 33.7 up down incorrect
MOHITE.BSE Mohite Industries Limited 20230413 0 23.4 23.4 20.25 21.84 680 21.84 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230413 0 913 915 882 914 105 914 up down incorrect
MPSLTD.BSE MPS Limited 20230413 0 942.45 945 905 909.4 2610 909.4 down down correct
MRF.BSE MRF Limited 20230413 0 85798.6016 85798.6016 85300.0469 85489.8984 135 85489.8984 down up incorrect
MSPL.BSE MSP Steel & Power Limited 20230413 0 9.07 9.1 8.9 9 11455 9 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230413 0 92 92 90.45 91.36 2521 91.36 down up incorrect
NAGREEKEXP.BSE Nagreeka Exports Limited 20230413 0 34.3 34.3 34.3 34.3 2 34.3
NAM.BSE Nam Securities Limited 20230413 0 49.61 52.09 49.61 52.09 129 52.09 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230413 0 450.4 467 431.25 441.65 29964 441.65 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230413 0 80.06 81.28 79.37 79.56 261178 79.56 down down correct
NATPEROX.BSE National Peroxide Limited 20230413 0 1341 1348 1323 1328.8 1174 1328.8 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230413 0 3835.05 3858.95 3794.95 3818.55 3781 3818.55 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230413 0 125 129 115 128.7 27015 128.7 up down incorrect
NCC.BSE NCC Limited 20230413 0 106.05 108.1 106.05 107.45 133895 107.45 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230413 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230413 0 181.05 182.1 179.75 180.3 5025 180.3 down down correct
NDL.BSE Nandan Denim Limited 20230413 0 22.92 23.65 21.5 22.01 27594 22.01 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230413 0 17.6 17.6 17.6 17.6 644 17.6
NESTLEIND.BSE Nestlé India Limited 20230413 0 19500 19677.5 19414.5 19473.95 1813 19402.6066 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230413 0 48.4 48.92 48.2 48.36 1450 48.36 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230413 0 462.05 471.15 454.9 456.45 9459 456.45 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230413 0 19.3 19.3 19.3 19.3 8602 19.3
NFL.BSE National Fertilizers Limited 20230413 0 86 88.4 84.75 85.31 1634858 85.31 down down correct
NHPC.BSE NHPC Ltd 20230413 0 41.06 42.94 41.06 42.83 2625167 42.83 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230413 0 122.8 122.8 109 117.57 22623 117.57 down down correct
NILE.BSE Nile Limited 20230413 0 539.9 541.45 515.2 522.9 1521 522.9 down down correct
NINSYS.BSE NINtec Systems Limited 20230413 0 360.3 360.3 360.3 360.3 10 360.3
NITCO.BSE NITCO Limited 20230413 0 19.2 19.75 19.15 19.49 4622 19.49 up up correct
NMDC.BSE NMDC Limited 20230413 0 112.9 113.35 111.1 111.3 310751 111.3 down down correct
NOCIL.BSE NOCIL Limited 20230413 0 221.95 221.95 219.65 220 15114 220 down down correct
NORRIS.BSE Norris Medicines Limited 20230413 0 12.65 12.65 11.1 12.15 837 12.15 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230413 0 11.89 11.89 11.89 11.89 0 11.89
NPRFIN.BSE NPR Finance Limited 20230413 0 13.95 13.95 13.95 13.95 350 13.95
NTCIND.BSE ntc industries limited 20230413 0 74.77 77.97 71.85 76.29 2902 76.29 up down incorrect
NTPC.BSE NTPC Limited 20230413 0 176.75 176.75 172.3 173 834434 173 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230413 0 116.35 116.35 112.35 113.15 748 113.15 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230413 0 66.6 71.77 66.6 69.33 120495 69.33 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230413 0 3285.1499 3314.1499 3285.1001 3308.2 2089 3308.2 up up correct
OIL.BSE Oil India Limited 20230413 0 261.7 266.55 258.85 260.45 79171 260.45 down down correct
OKPLA.BSE OK Play India Limited 20230413 0 89.96 91.48 87.1 89.95 27634 89.95 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230413 0 107.27 116 101.5 106.43 6133 106.43 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230413 0 40.4 41.9 40.4 41.78 1329 41.78 up up correct
OMAXE.BSE Omaxe Limited 20230413 0 52.35 53.2 51.85 52.88 27816 52.88 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230413 0 157.9 160.5 157.9 158.75 581900 158.75 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230413 0 69.93 70.24 68.01 68.83 52810 68.83 down down correct
ORACLECR.BSE Oracle Credit Limited 20230413 0 89.17 89.17 89.14 89.17 8987 89.17
ORBTEXP.BSE Orbit Exports Limited 20230413 0 128.9 128.9 127.45 128.5 225 128.5 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230413 0 5.82 5.82 5.8 5.8 1582 5.8 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230413 0 531.3 552.6 525 541.25 1027 541.25 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230413 0 709.1 726.15 702.9 717.45 310 717.45 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230413 0 41.5 41.85 40.35 40.61 245630 40.61 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230413 0 2644 2806.2 2635.1499 2781.6001 1754 2781.6001 up up correct
ORTEL.BSE Ortel Communications Limited 20230413 0 1.03 1.03 0.99 1.02 376 1.02 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230413 0 19.5 20.49 19.05 19.27 25708 19.27 down down correct
OSCARGLO.BSE Oscar Global Limited 20230413 0 9.7 9.7 9.7 9.7 0 9.7
OSIAJEE.BSE Osiajee Texfab Limited 20230413 0 64.5 64.95 62.15 64.53 74698 64.53 up up correct
OTCO.BSE OTCO International Ltd 20230413 0 5.3 5.3 4.85 4.85 103 4.85 down up incorrect
OZONEWORLD.BSE Ozone World Limited 20230413 0 6.15 6.15 6.15 6.15 1 6.15
PAGEIND.BSE Page Industries Limited 20230413 0 37800 38143 37523.25 37702.4492 439 37702.4492 down up incorrect
PAISALO.BSE Paisalo Digital Limited 20230413 0 58 59.18 57.33 58.96 10402 58.96 up up correct
PANTH.BSE Synergy Bizcon Limited 20230413 0 9.64 9.9 9.2 9.9 130685 9.9 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230413 0 83.5 84.2 81.7 82.72 39791 82.72 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230413 0 71 73.45 70 71.57 5679 71.57 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230413 0 6.55 6.55 6.25 6.4 214686 6.4 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230413 0 17.25 18.11 17.25 18.11 101 18.11 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230413 0 216.3 216.3 212 212.1 5016 212.1 down down correct
PATSPINLTD.BSE Patspin India Limited 20230413 0 11.89 12 11.21 11.87 18065 11.87 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230413 0 25.75 26.4 25.5 25.8 200424 25.8 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230413 0 91.15 91.15 91.15 91.15 0 91.15
PEL.BSE Piramal Enterprises Limited 20230413 0 692.55 705 691 701.45 54297 701.45 up down incorrect
PENIND.BSE Pennar Industries Limited 20230413 0 76 78.7 76 78 88708 78 up up correct
PFC.BSE Power Finance Corporation Limited 20230413 0 165.1 165.15 159.45 161.65 612413 161.65 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230413 0 4831 4883.5 4831 4854.65 280 4854.65 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230413 0 61.5 64.39 61.5 61.5 2200 61.5
PHRMASI.BSE Phaarmasia Limited 20230413 0 24.51 26.2 24.51 26.18 82 26.18 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230413 0 10.02 10.08 10.02 10.08 107269 10.08 up up correct
PIIND.BSE PI Industries Limited 20230413 0 3056.6001 3056.6001 3014 3030.6499 7253 3030.6499 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230413 0 6.98 6.98 6.27 6.4 19884 6.4 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230413 0 58.61 59.4 58.61 58.88 19397 58.88 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230413 0 123 131.57 119.61 131.57 13537 131.57 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230413 0 228.75 231.6 227 231.15 353415 231.15 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230413 0 70.42 71.25 69.3 70.8 8791 70.8 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230413 0 445.15 452.8 445.15 448.55 11672 448.55 up down incorrect
PRICOLLTD.BSE Pricol Limited 20230413 0 229.25 235.8 227.85 229.15 50048 229.15 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230413 0 10.77 10.77 10.1 10.75 1786 10.75 down down correct
PRIMESECU.BSE Prime Securities Limited 20230413 0 112.1 114.8 111.45 113.1 2158 113.1 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230413 0 24.8 24.8 23.1 23.32 15936 23.32 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230413 0 190.55 190.55 190.55 190.55 1 190.55
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230413 0 832.15 847 817.9 824.75 1550 824.75 down down correct
PVR.BSE PVR Limited 20230413 0 1541.05 1548 1519.65 1527.8 10795 1527.8 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230413 0 51.6 51.73 51.56 51.72 1090 51.72 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230413 0 3.28 3.62 3.28 3.58 1174 3.58 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230413 0 15.38 15.38 14.5 15.37 926 15.37 down down correct
QUEST.BSE Quest Softech (India) Limited 20230413 0 69.5 69.5 64 65.48 11017 65.48 down down correct
RADICO.BSE Radico Khaitan Limited 20230413 0 1073.95 1113.15 1073.95 1103.5 6764 1103.5 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230413 0 9.4 10.1 9.4 10.1 606 10.1 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230413 0 601 609 579.75 584.3 11037 584.3 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230413 0 772.15 780.35 766.05 775.35 1854 775.35 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230413 0 17.19 17.47 16.6 16.78 1856456 16.78 down down correct
RAMAVISION.BSE Rama Vision Limited 20230413 0 41 41.95 39.26 40 234 40 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230413 0 756.75 758.2 742.55 745.65 5800 745.65 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230413 0 3.83 3.83 3.83 3.83 172 3.83
RANEENGINE.BSE Rane Engine Valve Limited 20230413 0 217.25 217.25 211.2 212.65 3065 212.65 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230413 0 3558 3558 3327 3327 9 3327 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230413 0 28.8 29.5 28.8 29.5 425 29.5 up up correct
RBL.BSE Rane Brake Lining Limited 20230413 0 672.05 677.25 669.45 673.95 195 673.95 up up correct
RBLBANK.BSE RBL Bank Limited 20230413 0 145.8 148.9 142.75 146.75 291602 146.75 up up correct
RCL.BSE Radhagobind Commercial Limited 20230413 0 25.99 25.99 23.53 25.99 9689 25.99
RCOM.BSE Reliance Communications Limited 20230413 0 1.61 1.61 1.61 1.61 0 1.61
RECLTD.BSE REC Limited 20230413 0 122.65 123.3 120 121.4 185900 121.4 down down correct
REGENCY.BSE Regency Investments Limited 20230413 0 8.3 8.3 7.9 8.13 2951 8.13 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230413 0 3.99 4.02 3.7 4.02 90212 4.02 up up correct
RELAXO.BSE Relaxo Footwears Limited 20230413 0 819.95 821.85 811 814.25 11998 814.25 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230413 0 9.26 9.43 9.1 9.3 119186 9.3 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230413 0 9.72 9.72 9.1 9.66 1518 9.66 down up incorrect
RELIANCE.BSE Reliance Industries Limited 20230413 0 2350 2365.8999 2342.1499 2355.6499 212068 2355.6499 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230413 0 218.85 219.05 215.1 216.2 132 216.2 down down correct
RML.BSE Rane (Madras) Limited 20230413 0 436.85 442.1 428.85 438.15 1085 438.15 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230413 0 2.22 2.28 2.22 2.25 624047 2.25 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230413 0 16.53 16.53 14.97 14.97 801 14.97 down down correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230413 0 9.05 9.05 9.05 9.05 20 9.05
RPOWER.BSE Reliance Power Limited 20230413 0 12.15 12.92 11.86 12.79 18803379 12.79 up up correct
RSCINT.BSE RSC International Limited 20230413 0 4.35 4.35 4.35 4.35 57 4.35
RSDFIN.BSE RSD Finance Limited 20230413 0 87 91 86 86.82 769 86.82 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230413 0 256.05 256.9 255.05 256.6 136937 256.6 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230413 0 136.15 136.5 131.5 134.1 6811 134.1 down down correct
RUBFILA.BSE Rubfila International Limited 20230413 0 71.5 71.69 70 70.81 18422 70.81 down down correct
RUSHIL.BSE Rushil Décor Limited 20230413 0 261.4 269.6 257 259.6 16355 259.6 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230413 0 10.4 10.4 9.95 10.06 32646 10.06 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230413 0 120.6 126.4 120.6 124.75 35146 124.75 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230413 0 47.29 47.29 44.56 46.99 147 46.99 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230413 0 260.05 262.45 244.1 259.5 1789 259.5 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230413 0 3.05 3.05 2.94 2.94 13512 2.94 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230413 0 137.55 137.55 134 134 2495 134 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230413 0 1195.05 1238.8 1195.05 1211.65 16451 1211.65 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230413 0 237.95 241.3 235 238 545 238 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230413 0 372.6 377.5 367.7 372.8 13017 372.8 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230413 0 41.5 41.79 40.54 41.42 60732 41.42 down down correct
SANOFI.BSE Sanofi India Limited 20230413 0 5989.9502 5989.9502 5928.25 5941.2998 1033 5941.2998 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230413 0 0.54 0.54 0.54 0.54 0 0.54
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230413 0 38.45 38.5 37.8 37.81 576 37.81 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230413 0 742 760.95 741.55 759.5 32495 759.5 up up correct
SBIN.BSE State Bank of India 20230413 0 527.65 534.45 527.1 533.15 733247 533.15 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230413 0 642.15 647.4 641.55 646.6 6574 646.6 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230413 0 93 93 88.95 90.14 302703 90.14 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230413 0 17.16 17.16 15.55 16.6 16915 16.6 down up incorrect
SGL.BSE STL Global Limited 20230413 0 14.66 14.94 14.2 14.61 1475 14.61 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230413 0 637.55 638.85 631 634.55 152 634.55 down down correct
SHANTAI.BSE Shantai Industries Limited 20230413 0 23.86 23.86 23.86 23.86 0 23.86
SHESHAINDS.BSE Sheshadri Industries Limited 20230413 0 14.99 15.4 12.7 13.93 5821 13.93 down up incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230413 0 13 13 13 13 0 13
SHILPAMED.BSE Shilpa Medicare Limited 20230413 0 256.55 260.95 252.15 254.2 43800 254.2 down up incorrect
SHISHIND.BSE Shish Industries Limited 20230413 0 255 290 255 279.65 26399 279.65 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230413 0 24.94 26.14 24.94 25.93 8520 25.93 up down incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230413 0 74.58 74.58 71.55 73.07 849 73.07 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230413 0 6.9 7.29 6.5 7.15 1260 7.15 up down incorrect
SHREECEM.BSE Shree Cement Limited 20230413 0 26200 26206.3008 25770.8008 25804.75 418 25804.75 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230413 0 173 173 165.9 166.75 1612 166.75 down up incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230413 0 45 47.25 42.75 47.25 5482 47.25 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230413 0 298.9 303.45 292.9 296.55 2510 296.55 down down correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230413 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230413 0 35.05 35.8 35 35.45 4522 35.45 up up correct
SILINV.BSE SIL Investments Limited 20230413 0 302.6 304.4 290 296.65 51 296.65 down down correct
SITINET.BSE SITI Networks Limited 20230413 0 1.28 1.32 1.22 1.24 1884384 1.24 down down correct
SML.BSE Soni Medicare Limited 20230413 0 20.85 20.85 19.4 19.4 5 19.4 down down correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230413 0 72.86 73.43 71.5 72.14 6627 72.14 down up incorrect
SOTL.BSE Savita Oil Technologies Limited 20230413 0 265.25 265.95 259.05 265 1154 265 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230413 0 15.12 15.5 15.12 15.42 4671549 15.42 up down incorrect
SOVERDIA.BSE Sovereign Diamonds Limited 20230413 0 25 27.92 22.41 25.82 4747 25.82 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230413 0 1.74 1.74 1.69 1.7 21463 1.7 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230413 0 15.65 16.14 14.45 15.47 3316 15.47 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230413 0 45.99 46.9 43.24 45.21 2727 45.21 down down correct
SPENCER.BSE Spencer's Retail Limited 20230413 0 57.25 57.78 56.56 57.09 6475 57.09 down down correct
SRF.BSE SRF Limited 20230413 0 2426.05 2453.95 2426.05 2438.8999 19288 2438.8999 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230413 0 35.85 35.86 32.2 32.39 605 32.39 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230413 0 3.68 3.79 3.43 3.5 8146 3.5 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230413 0 157.55 159.85 155.15 158.7 3899 158.7 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230413 0 0.82 0.82 0.82 0.82 0 0.82
STAR.BSE Strides Pharma Science Limited 20230413 0 317.05 318.5 313.7 315.15 10604 315.15 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230413 0 142 142 141 141 143 141 down down correct
STEL.BSE STEL Holdings Ltd 20230413 0 143.25 143.95 142.4 143.95 125 143.95 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230413 0 14.79 14.79 14.79 14.79 490 14.79
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230413 0 3805.3501 3830 3773 3812.7 648 3812.7 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230413 0 2333.3501 2343.05 2321.6499 2331.1001 168 2331.1001 down up incorrect
SUNILAGR.BSE Sunil Agro Foods Limited 20230413 0 185 185 171.25 173.35 2354 173.35 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230413 0 1024.5 1024.5 1002 1003.8 52662 1003.8 down down correct
SUNTV.BSE Sun TV Network Limited 20230413 0 434.15 434.35 423.75 428.7 22215 428.7 down up incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230413 0 7.25 7.38 7.05 7.29 6614 7.29 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230413 0 355.8 356.7 350 351.6 5775 351.6 down up incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230413 0 9.5 9.5 8.95 9.18 12363 9.18 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230413 0 50.95 51.44 50.95 51.33 986 51.33 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230413 0 58.26 58.26 55.98 56.38 23608 56.38 down down correct
SUZLON.BSE Suzlon Energy Limited 20230413 0 8.12 8.23 8.03 8.09 23828689 8.09 down up incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230413 0 5.26 5.26 4.61 5.08 55842 5.08 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230413 0 0.44 0.44 0.41 0.43 1516936 0.43 down down correct
SYMPHONY.BSE Symphony Limited 20230413 0 1000.05 1014 994.1 995.95 1948 995.95 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230413 0 209.5 214 204.65 209.55 8103 209.55 up up correct
TAKE.BSE Take Solutions Ltd 20230413 0 16.5 16.68 16.3 16.37 9217 16.37 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230413 0 9.42 9.97 9.42 9.97 350 9.97 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230413 0 715.1 723.1 715.1 719.5 24573 719.5 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230413 0 464.4 471.9 463.05 469.55 529190 469.55 up up correct
TATASTEEL.BSE Tata Steel Limited 20230413 0 107.55 108.2 105.9 107.45 1122282 107.45 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230413 0 1.32 1.38 1.29 1.38 908197 1.38 up down incorrect
TCS.BSE Tata Consultancy Services Limited 20230413 0 3210.05 3226 3181.05 3189.8501 232961 3189.8501 down down correct
TECHM.BSE Tech Mahindra Limited 20230413 0 1097.3 1099.3 1076.3 1086.8 148104 1086.8 down down correct
TELECANOR.BSE Telecanor Global Limited 20230413 0 6.94 6.94 6.94 6.94 2 6.94
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230413 0 45.9 45.9 44.98 45.33 98329 45.33 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230413 0 39.2 39.2 38.6 38.66 2455 38.66 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230413 0 479.05 490 479 484.05 4142 466.7865 up down incorrect
TI.BSE Tilaknagar Industries Ltd 20230413 0 116.5 120 115.25 116.75 29880 116.75 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230413 0 868 874.95 856.9 863.7 1390 863.7 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230413 0 83.47 84.5 82.98 83.35 31524 83.35 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230413 0 1449 1536.25 1430.1 1518.95 15651 1518.95 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230413 0 2650 2656.55 2591.5 2599.8 4642 2599.8 down down correct
TIMKEN.BSE Timken India Limited 20230413 0 2998.95 3006.55 2949.1001 2975.6499 1416 2975.6499 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230413 0 324.6 325.3 317 322.95 18208 322.95 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230413 0 1651.65 1673 1626.05 1662.35 15050 166.235 up down incorrect
TITAN.BSE Titan Company Limited 20230413 0 2587.1001 2599.8999 2577.55 2583.8999 44246 2583.8999 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230413 0 234.45 244.05 231.4 239.5 54692 239.5 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230413 0 16.75 16.87 16.57 16.59 2228 16.59 down up incorrect
TRIDENT.BSE Trident Limited 20230413 0 32.55 32.55 31 31.43 2970321 31.43 down up incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230413 0 63.76 67.15 63.1 63.63 93108 63.63 down down correct
TRL.BSE Taylormade Renewables Limited 20230413 0 266.9 266.9 266.9 266.9 12000 266.9
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230413 0 63.96 63.96 61.67 62.31 154063 62.31 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230413 0 29.95 30.32 29.77 30.15 186307 30.15 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230413 0 196.4 198 193.6 195.05 5359 195.05 down up incorrect
UBL.BSE United Breweries Limited 20230413 0 1396.95 1396.95 1381.6 1388.3 3095 1388.3 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230413 0 118 118.4 116.95 117.9 850 117.9 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230413 0 100.21 101.9 98.89 100.24 22972 100.24 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230413 0 7749.9502 7749.9502 7625.5 7651.8501 10846 7651.8501 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230413 0 331.8 338.4 330.15 337.9 20969 337.9 up down incorrect
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230413 0 39.8 39.8 39.8 39.8 10 39.8
UNIDT.BSE United Drilling Tools Limited 20230413 0 226.75 232.55 222.2 228.1 1872 228.1 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230413 0 3.02 4.38 3.02 3.69 5995 3.69 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230413 0 152.9 157.05 150.95 156.2 1891 156.2 up down incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230413 0 26.41 26.98 26.25 26.44 30097 26.44 up up correct
UNIVARTS.BSE Universal Arts Limited 20230413 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230413 0 395.7 407 395.55 400.3 5323 400.3 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230413 0 8.66 8.66 8.66 8.66 0 8.66
UPL.BSE UPL Limited 20230413 0 741.95 744 734.15 737.05 9234 737.05 down up incorrect
USHAMART.BSE Usha Martin Limited 20230413 0 210.65 221.6 210.25 219.6 66901 219.6 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230413 0 17.09 17.17 16.8 16.93 1812603 16.93 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230413 0 19.95 19.95 18 18.33 10895 18.33 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230413 0 23.5 23.5 23.5 23.5 1 23.5
VANICOM.BSE Vani Commercials Limited 20230413 0 8.8 8.8 8 8.28 1075 8.28 down down correct
VARROC.BSE Varroc Engineering Limited 20230413 0 264.4 266.45 262.2 263.9 4750 263.9 down down correct
VASWANI.BSE Vaswani Industries Limited 20230413 0 21.1 21.14 20.7 21 1324 21 down down correct
VCU.BSE VCU Data Management Limited 20230413 0 6.78 6.78 6.52 6.64 42731 6.64 down down correct
VEDL.BSE Vedanta Limited 20230413 0 275 278.8 273.85 275.7 309415 275.7 up up correct
VENKYS.BSE Venky's (India) Limited 20230413 0 1544.55 1582.05 1542.1 1553.3 1648 1553.3 up up correct
VERITAS.BSE Veritas (India) Limited 20230413 0 137 138.5 133.75 138.45 12587 138.45 up up correct
VERTEX.BSE Vertex Securities Limited 20230413 0 2.3 2.34 2.3 2.33 15050 2.33 up up correct
VHL.BSE Vardhman Holdings Limited 20230413 0 2411 2746.95 2411 2692.3999 340 2692.3999 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230413 0 552.15 584.95 521.1 550.2 99760 550.2 down down correct
VIPIND.BSE VIP Industries Limited 20230413 0 596.8 600 586.9 598.45 15727 598.45 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230413 0 171.95 171.95 162.1 165.4 529 165.4 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230413 0 28.34 33.79 28 30.08 30365 30.08 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230413 0 0.84 0.84 0.8 0.82 53664 0.82 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230413 0 378 380 368 374.5 2652 374.5 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230413 0 135 137.95 130.75 136.05 25155 136.05 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230413 0 293.5 298.25 283.85 286.25 7741 286.25 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230413 0 10 10.49 9.93 10 12562 10
VIVIDIND.BSE Vivid Global Industries Limited 20230413 0 21.2 22.5 21.2 21.83 2791 21.83 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230413 0 29.9 29.9 29.9 29.9 1 29.9
VIVIMEDLAB.BSE Vivimed Labs Limited 20230413 0 6.61 6.61 6.61 6.61 0 6.61
VLSFINANCE.BSE VLS Finance Limited 20230413 0 159.35 159.8 156 159.3 3827 159.3 down up incorrect
VMS.BSE VMS Industries Limited 20230413 0 13.01 13.4 12.5 13.38 3169 13.38 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230413 0 1049 1059.95 1025 1053.6 715 1053.6 up up correct
VOLTAS.BSE Voltas Limited 20230413 0 818 824.7 813.3 823.45 55860 823.45 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230413 0 409.8 414.35 399.1 410.95 20075 410.95 up up correct
VSTIND.BSE VST Industries Limited 20230413 0 3278 3287.5 3250 3267.95 232 3267.95 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230413 0 2422.25 2479 2422.25 2463.95 157 2463.95 up down incorrect
VTL.BSE Vardhman Textiles Limited 20230413 0 307.5 309.8 303.4 308.6 4148 308.6 up up correct
WABAG.BSE VA Tech Wabag Limited 20230413 0 364.6 364.6 350.95 354.2 11519 354.2 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230413 0 0.81 0.81 0.75 0.78 71385 0.78 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230413 0 62.59 64.64 60.95 64.64 140600 64.64 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230413 0 52 52 48.12 50.88 383 50.88 down down correct
WARRENTEA.BSE Warren Tea Limited 20230413 0 54.8 55 51.8 54.6 1790 54.6 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230413 0 83.4 83.4 79.95 81.06 4814 81.06 down down correct
WELCORP.BSE Welspun Corp Limited 20230413 0 214.05 221.35 213.85 220.2 55185 220.2 up up correct
WELLNESS.BSE Wellness Noni Limited 20230413 0 7.39 7.39 7.39 7.39 0 7.39
WENDT.BSE Wendt (India) Limited 20230413 0 8541 8641.9004 8502.0498 8528.7002 50 8528.7002 down down correct
WESTLIFE.BSE Westlife Development Limited 20230413 0 705.9 705.9 696.7 701.9 1266 701.9 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230413 0 242.25 284.95 242.25 248.05 1099 248.05 up down incorrect
WHIRLPOOL.BSE Whirlpool of India Limited 20230413 0 1317.05 1366.75 1317 1337.25 14924 1337.25 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230413 0 20 20 18.95 19.26 255 19.26 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230413 0 40.9 41 40.51 40.7 92916 40.7 down up incorrect
WINSOMTX.BSE Winsome Textile Industries Limited 20230413 0 59.5 59.5 55.3 56.06 6248 56.06 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230413 0 135 144.95 135 144.95 72 144.95 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230413 0 166.35 173.65 166.35 169.7 57739 169.7 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230413 0 58.4 58.95 57.7 58.21 15624 58.21 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230413 0 27.05 28.95 27.02 28.61 16629 28.61 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230413 0 0.76 0.76 0.75 0.76 1130502 0.76
YASHMGM.BSE Yash Management & Satellite Ltd 20230413 0 17.85 19.11 17.05 17.38 3830 17.38 down down correct
YASHO.BSE Yasho Industries Limited 20230413 0 1510 1518.6 1495.05 1501.2 22424 1501.2 down down correct
YESBANK.BSE Yes Bank Limited 20230413 0 15.43 15.56 15.2 15.37 10718736 15.37 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230413 0 3.45 3.45 3.1 3.45 4791 3.45
YORKEXP.BSE York Exports Limited 20230413 0 37.5 37.5 37.5 37.5 10 37.5
YUKEN.BSE Yuken India Limited 20230413 0 535.4 537.9 530.9 532.5 68 532.5 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230413 0 14.88 14.88 14 14 52 14 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230413 0 210.25 212.45 203 208.2 375000 208.2 down down correct
ZEELEARN.BSE Zee Learn Limited 20230413 0 4.19 4.19 3.84 3.86 154089 3.86 down up incorrect
ZENITHHE.BSE Zenith Healthcare Limited 20230413 0 4.4 4.4 4.2 4.32 35058 4.32 down down correct

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