CollectAI

close-bse_india_stocks

2023/04/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230419 0 24 24.39 23.25 24.14 3193 24.14 up up correct
500002.BSE ABB India Limited 20230419 0 3230.7 3243.45 3189.55 3203.7 7763 3203.7 down down correct
500003.BSE Aegis Logistics Limited 20230419 0 392.45 393.05 385.4 391.2 14838 391.2 down up incorrect
500014.BSE Apple Finance Limited 20230419 0 4.77 4.89 4.53 4.69 26878 4.69 down down correct
500016.BSE Aruna Hotels Limited 20230419 0 12.99 12.99 12.8 12.8 2606 12.8 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230419 0 84.15 85.4 83.4 84.07 82125 84.07 down down correct
500023.BSE Asian Hotels (North) Limited 20230419 0 152.3 161 150 151.1 2002 151.1 down down correct
500028.BSE ATV Projects India Limited 20230419 0 8.23 8.23 7.81 7.88 4384 7.88 down down correct
500029.BSE Autolite (India) Limited 20230419 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230419 0 1045.05 1088 1044.5 1068.6 2399316 1068.6 up down incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230419 0 13.91 15.05 13.89 14.86 5113321 14.86 up up correct
500033.BSE Force Motors Limited 20230419 0 1286.8 1290.55 1263 1266.85 1744 1266.85 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230419 0 408.15 422 408.15 420.55 143518 420.55 up down incorrect
500040.BSE Century Textiles and Industries Limited 20230419 0 680.5 690.7 666.1 683.15 6262 683.15 up up correct
500041.BSE Bannari Amman Sugars Limited 20230419 0 2800.6 2802 2772.05 2779.45 72 2779.45 down down correct
500042.BSE BASF India Limited 20230419 0 2354.65 2389.75 2349.5 2360.75 923 2360.75 up up correct
500048.BSE BEML Limited 20230419 0 1255.95 1256.15 1224 1234.75 6951 1234.75 down down correct
500049.BSE Bharat Electronics Limited 20230419 0 102.63 103.1 101.25 101.41 691761 101.41 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230419 0 102.94 103.98 102.1 102.5 23194 102.5 down up incorrect
500058.BSE Bihar Sponge Iron Limited 20230419 0 9.34 9.34 8.78 9 7561 9 down down correct
500067.BSE Blue Star Limited 20230419 0 1464 1472.2 1448.95 1467.25 3297 1467.25 up up correct
500068.BSE Disa India Limited 20230419 0 7936.85 7936.85 7801 7863.9 178 7863.9 down down correct
500069.BSE BNK Capital Markets Limited 20230419 0 230 230.5 230 230 200 230
500074.BSE BPL Limited 20230419 0 59.22 60.15 57.73 58.24 1375 58.24 down down correct
500078.BSE Oriental Aromatics Limited 20230419 0 383 398.8 383 392.6 1136 392.6 up up correct
500083.BSE Century Extrusions Limited 20230419 0 9.4 9.4 9 9.13 16854 9.13 down down correct
500084.BSE CESC Limited 20230419 0 68 69.1 67.8 68.46 105648 68.46 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230419 0 283.75 286.2 281.3 281.9 35788 281.9 down down correct
500087.BSE Cipla Limited 20230419 0 925 927 909.4 911.7 40151 911.7 down down correct
500089.BSE DIC India Limited 20230419 0 405.95 430 405.95 412.95 4529 412.95 up up correct
500092.BSE CRISIL Limited 20230419 0 3394.95 3437.9 3317.65 3351.7 4353 3351.7 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230419 0 303.95 303.95 296.55 298.7 52575 298.7 down down correct
500096.BSE Dabur India Limited 20230419 0 520.9 520.9 517.75 520.2 42165 520.2 down down correct
500101.BSE Arvind Limited 20230419 0 96.35 98.77 94.05 94.62 81510 94.62 down down correct
500102.BSE Ballarpur Industries Limited 20230419 0 0.7 0.74 0.7 0.74 82123 0.74 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230419 0 75.42 76.95 75.02 75.35 955414 75.35 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230419 0 227.3 238.8 227.3 238.35 137241 238.35 up up correct
500106.BSE IFCI Limited 20230419 0 10.56 10.77 10.38 10.48 1241552 10.48 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230419 0 19.05 19.92 18.95 19.39 586315 19.39 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230419 0 54.01 54.85 53.89 54.25 153363 54.25 up down incorrect
500111.BSE Reliance Capital Limited 20230419 0 9.05 9.15 8.78 9 121118 9 down down correct
500113.BSE Steel Authority of India Limited 20230419 0 82.11 84.12 82.11 82.69 588555 82.69 up up correct
500116.BSE IDBI Bank Limited 20230419 0 53.65 53.7 52 52.44 874108 52.44 down up incorrect
500117.BSE DCW Limited 20230419 0 44.75 46.35 44.75 45.37 21125 45.37 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230419 0 238.15 249 237.35 246.15 76061 246.15 up up correct
500120.BSE Diamines and Chemicals Limited 20230419 0 486.9 493.65 472.1 475 6413 475 down down correct
500123.BSE ELANTAS Beck India Limited 20230419 0 5381.85 5400 5203.1 5276.1 596 5276.1 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230419 0 512.35 515 505 511.8 20403 507.7613 down up incorrect
500128.BSE Electrosteel Castings Limited 20230419 0 35.05 35.52 34.4 34.49 202157 34.49 down down correct
500133.BSE ESAB India Limited 20230419 0 3389 3396.55 3363.85 3382.85 141 3382.85 down down correct
500135.BSE EPL Limited 20230419 0 161.65 164.95 161.65 163.8 6614 163.8 up up correct
500142.BSE FGP Limited 20230419 0 5.71 5.71 5.71 5.71 3238 5.71
500144.BSE Finolex Cables Limited 20230419 0 858.8 876 857.45 866.05 25393 866.05 up up correct
500148.BSE Uflex Limited 20230419 0 395 416.5 394.95 404.95 77249 404.95 up up correct
500153.BSE Ganesh Benzoplast Limited 20230419 0 171.05 173.55 166.6 168.7 38467 168.7 down up incorrect
500160.BSE GTL Limited 20230419 0 5.53 5.66 5.5 5.57 23721 5.57 up up correct
500163.BSE Godfrey Phillips India Limited 20230419 0 1701 1767.85 1700 1707.3 4490 1707.3 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230419 0 382 384.9 379 382.6 7598 382.6 up up correct
500166.BSE Goodricke Group Limited 20230419 0 178.85 180 175.3 180 2172 180 up up correct
500168.BSE Goodyear India Limited 20230419 0 1080 1085 1074.6 1076.1 465 1076.1 down down correct
500170.BSE GTN Industries Limited 20230419 0 34.99 35 30.6 33.36 4928 33.36 down down correct
500171.BSE GHCL Limited 20230419 0 483.4 483.4 474.05 474.9 4479 474.9 down down correct
500173.BSE GFL Ltd. 20230419 0 57.45 57.45 55.3 55.34 1024 55.34 down down correct
500183.BSE HFCL Limited 20230419 0 62.5 62.53 61.04 61.26 437989 61.26 down down correct
500185.BSE Hindustan Construction Company Limited 20230419 0 14.3 15.4 14.29 14.72 2448103 14.72 up down incorrect
500186.BSE Hindustan Oil Exploration Company Limited 20230419 0 135 135.9 131.65 134.3 38264 134.3 down down correct
500187.BSE HSIL Limited 20230419 0 385.85 396.55 384.75 390.55 25361 390.55 up up correct
500191.BSE HMT Limited 20230419 0 26.3 26.3 25 25.15 2804 25.15 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230419 0 2.87 2.87 2.87 2.87 35279 2.87
500206.BSE Margo Finance Limited 20230419 0 29.36 31.72 29.36 31.72 64 31.72 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230419 0 2861.55 2915 2830 2842.95 1402 2842.95 down down correct
500213.BSE International Travel House Limited 20230419 0 242.45 254 242.45 245.6 6454 245.6 up down incorrect
500214.BSE Ion Exchange (India) Limited 20230419 0 3340.35 3400.35 3340.35 3368.4 1385 3368.4 up up correct
500220.BSE Jasch Industries Limited 20230419 0 170 178.45 169 173.4 33150 173.4 up down incorrect
500223.BSE JCT Limited 20230419 0 2.2 2.36 2.2 2.28 753953 2.28 up up correct
500227.BSE Jindal Poly Films Limited 20230419 0 580.05 589 573.2 578.2 29382 578.2 down down correct
500228.BSE JSW Steel Limited 20230419 0 719 733.55 716.55 721.95 44451 721.95 up up correct
500231.BSE Umang Dairies Limited 20230419 0 58.82 59.48 58.3 58.77 255 58.77 down down correct
500236.BSE Kanel Industries Limited 20230419 0 1.8 1.88 1.71 1.71 11393 1.71 down down correct
500239.BSE K G Denim Limited 20230419 0 29.25 30.4 27.75 28.94 1681 28.94 down down correct
500241.BSE Kirloskar Brothers Limited 20230419 0 446 451.35 438.3 441.35 7907 441.35 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230419 0 454.75 464.75 451.2 453.6 5171 453.6 down down correct
500248.BSE Krishna Filament Industries Limited 20230419 0 3 3 2.76 2.76 1140 2.76 down down correct
500249.BSE KSB Limited 20230419 0 2180 2195.05 2146 2171.4 1850 2171.4 down down correct
500257.BSE Lupin Limited 20230419 0 696 698 685.45 686.85 64771 686.85 down down correct
500264.BSE Mafatlal Industries Limited 20230419 0 47.05 49.18 47.05 48.02 3866 48.02 up up correct
500265.BSE Maharashtra Seamless Limited 20230419 0 393.15 402 385.55 400.1 67480 400.1 up up correct
500266.BSE Maharashtra Scooters Ltd 20230419 0 4574.25 4607.95 4437.3 4490.05 1035 4490.05 down down correct
500267.BSE Majestic Auto Limited 20230419 0 136 143.2 136 137.2 3708 137.2 up down incorrect
500271.BSE Max Financial Services Limited 20230419 0 653.45 656.1 633 635.7 14331 635.7 down up incorrect
500280.BSE Century Enka Limited 20230419 0 373.1 375.8 369.65 372.25 2020 372.25 down down correct
532505.BSE UCO Bank 20230419 0 27.44 28.15 27.03 27.23 4717738 27.23 down down correct
500284.BSE Lords Chloro Alkali Limited 20230419 0 219.95 219.95 207 208.3 14546 208.3 down down correct
500285.BSE SpiceJet Limited 20230419 0 32.21 32.77 32.2 32.35 206140 32.35 up up correct
500288.BSE Morepen Laboratories Limited 20230419 0 27.25 27.8 27.11 27.47 654761 27.47 up up correct
500298.BSE National Peroxide Limited 20230419 0 1378 1394 1345 1355 1601 1355 down down correct
500300.BSE Grasim Industries Limited 20230419 0 1705.1 1710.95 1680.85 1690.2 5453 1690.2 down down correct
500304.BSE NIIT Limited 20230419 0 357 360.1 354.9 356.4 10156 356.4 down down correct
500306.BSE Jaykay Enterprises Limited 20230419 0 50.95 52 49.5 51.16 53704 51.16 up up correct
500307.BSE Nirlon Limited 20230419 0 372.55 383.95 372.55 379.95 7491 379.95 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230419 0 158.4 160.45 158 160.05 485503 160.05 up up correct
500313.BSE Oil Country Tubular Limited 20230419 0 15.55 16.25 15.2 15.55 4834 15.55
500314.BSE Oriental Hotels Limited 20230419 0 86.51 86.95 81 82.22 90380 82.22 down down correct
500317.BSE Oswal Agro Mills Limited 20230419 0 28.82 29.7 28.71 28.93 4023 28.93 up down incorrect
500319.BSE Indian Sucrose Limited 20230419 0 64 64 62 63.97 9136 63.97 down down correct
500330.BSE Raymond Limited 20230419 0 1419.95 1449 1408.55 1445.4 40136 1445.4 up up correct
500331.BSE Pidilite Industries Limited 20230419 0 2459.95 2459.95 2400.85 2408.8 6514 2408.8 down down correct
500333.BSE Pix Transmissions Limited 20230419 0 800.95 802.95 782 784.35 1767 784.35 down up incorrect
500335.BSE Birla Corporation Limited 20230419 0 929.05 932 907.6 910.95 3417 910.95 down up incorrect
500336.BSE Surya Roshni Limited 20230419 0 742.75 782 740.55 767.3 25784 767.3 up up correct
500338.BSE Prism Johnson Limited 20230419 0 116.8 131 116.8 129.1 318280 129.1 up up correct
500339.BSE Rain Industries Limited 20230419 0 158.7 162.25 157.9 158.3 72046 158.3 down down correct
500343.BSE AMJ Land Holdings Limited 20230419 0 23.76 24 23.76 23.82 549 23.82 up up correct
500346.BSE Punjab Communications Limited 20230419 0 29.9 31.5 27.3 28.43 1274 28.43 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230419 0 40.41 42.63 40.05 41.82 19197 41.82 up down incorrect
500355.BSE Rallis India Limited 20230419 0 206 206.5 203.4 204.65 7603 204.65 down down correct
500356.BSE Shree Rama Newsprint Limited 20230419 0 12.92 12.92 12.45 12.67 599 12.67 down down correct
500357.BSE Rama Paper Mills Limited 20230419 0 19.95 19.95 19.95 19.95 2700 19.95
500358.BSE Rama Petrochemicals Limited 20230419 0 3.99 4.17 3.99 4.17 311 4.17 up down incorrect
500360.BSE Rapicut Carbides Limited 20230419 0 52.31 52.31 52.31 52.31 5 52.31
500365.BSE Welspun Specialty Solutions Limited 20230419 0 20.69 20.69 19.55 19.94 219813 19.94 down down correct
500367.BSE Rubfila International Limited 20230419 0 69 70.98 69 69.09 22247 69.09 up up correct
500370.BSE Salora International Limited 20230419 0 32.39 32.39 31 31.51 1423 31.51 down down correct
500380.BSE JK Lakshmi Cement Limited 20230419 0 762.4 776.1 762.35 769.1 4137 769.1 up down incorrect
500387.BSE Shree Cement Limited 20230419 0 25497.95 25497.95 24690 24777.3 629 24777.3 down down correct
500390.BSE Reliance Infrastructure Limited 20230419 0 159.95 164.3 157.2 159.25 211365 159.25 down up incorrect
500402.BSE SPML Infra Limited 20230419 0 27.64 27.64 26.4 27.6 52805 27.6 down down correct
500403.BSE Sundram Fasteners Limited 20230419 0 1050 1066.95 1022.05 1027.2 8676 1027.2 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230419 0 151.4 153.05 147 147.5 31268 147.5 down down correct
500405.BSE Supreme Petrochem Limited 20230419 0 374.1 380 370.5 375.2 6679 375.2 up up correct
500407.BSE Swaraj Engines Limited 20230419 0 1540.05 1548.6 1526.1 1532.55 886 1532.55 down down correct
500408.BSE Tata Elxsi Limited 20230419 0 6365 6365.5 6295 6309.65 2914 6309.65 down down correct
500410.BSE ACC Limited 20230419 0 1779.95 1779.95 1742.55 1747.5 15366 1747.5 down up incorrect
500411.BSE Thermax Limited 20230419 0 2263.85 2275 2212.55 2219.55 1779 2219.55 down down correct
500412.BSE Thirumalai Chemicals Limited 20230419 0 194.4 194.6 189 189.8 40237 189.8 down down correct
500414.BSE Timex Group India Limited 20230419 0 158 160.55 152.05 153.15 106466 153.15 down down correct
500418.BSE Tokyo Plast International Limited 20230419 0 95.07 95.07 93.51 93.71 27 93.71 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230419 0 1616.9 1616.9 1580.15 1595.35 2600 1595.35 down down correct
500422.BSE Transchem Limited 20230419 0 20.75 21.43 19.1 20 580 20 down down correct
500425.BSE Ambuja Cements Limited 20230419 0 383.55 388 377.7 379.8 99966 379.8 down down correct
500426.BSE UTL Industries Limited 20230419 0 2.02 2.02 1.85 1.85 48571 1.85 down up incorrect
500429.BSE Uniphos Enterprises Limited 20230419 0 148.55 150 147.1 147.4 902 147.4 down down correct
500456.BSE Pasupati Acrylon Limited 20230419 0 29.45 29.55 28.65 28.81 7286 28.81 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230419 0 13997.6 14178.95 13820 14040.95 150 14040.95 up up correct
500460.BSE Mukand Limited 20230419 0 131 138.6 130.55 134.95 21819 134.95 up up correct
500463.BSE AGC Networks Limited 20230419 0 135 139.88 130.15 137.77 30923 137.77 up up correct
500464.BSE Ucal Fuel Systems Limited 20230419 0 120.75 122 118.9 120.2 968 120.2 down up incorrect
500472.BSE SKF India Limited 20230419 0 4209.2 4222.8 4115 4144 1703 4144 down down correct
500540.BSE Premier Limited 20230419 0 2.46 2.46 2.46 2.46 50 2.46
500550.BSE Siemens Limited 20230419 0 3317 3327.9 3258 3261.95 4851 3261.95 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230419 0 650.05 668.3 640 641.3 14018 641.3 down up incorrect
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230419 0 612.75 624.3 611.95 615.95 42950 615.95 up up correct
500655.BSE Garware Polyester Limited 20230419 0 559.4 594.3 556.3 582.55 5022 582.55 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230419 0 1239.2 1259 1239.2 1246.25 3555 1246.25 up down incorrect
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230419 0 543 545.5 532.35 534 37130 534 down down correct
500672.BSE Novartis India Limited 20230419 0 592 592.05 582.5 584.65 296 584.65 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230419 0 126 126.8 124.8 125.4 80744 125.4 down down correct
500696.BSE Hindustan Unilever Ltd 20230419 0 2542.95 2542.95 2511 2525.55 91686 2525.55 down down correct
500730.BSE NOCIL Limited 20230419 0 214.85 216.5 213 214 45283 214 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230419 0 77.81 78.08 76.8 77.08 7197 77.08 down down correct
500790.BSE Nestlé India Limited 20230419 0 20653.7 20653.7 20400 20604.6 1179 20529.1144 down down correct
500800.BSE Tata Consumer Products Limited 20230419 0 704.05 708 698.25 701 45954 701 down down correct
500825.BSE Britannia Industries Limited 20230419 0 4307.15 4326.15 4271.3 4297.55 5118 4297.55 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230419 0 1533.05 1554.2 1526.5 1528.6 6153 1528.6 down down correct
500875.BSE ITC Limited 20230419 0 396.7 401.35 396 398.4 217739 398.4 up down incorrect
500890.BSE Modi Rubber Limited 20230419 0 62.61 62.61 62.61 62.61 0 62.61
500940.BSE Finolex Industries Limited 20230419 0 167.55 169.6 165.25 166.35 38444 166.35 down up incorrect
501150.BSE Centrum Capital Limited 20230419 0 18.98 19.15 18.87 18.99 729 18.99 up down incorrect
501242.BSE TCI Finance Limited 20230419 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230419 0 1910 1948.8 1905.05 1933.8 38 1933.8 up up correct
501301.BSE Tata Investment Corporation Limited 20230419 0 2090.05 2099.4 2063.1 2072.5 1913 2072.5 down down correct
501370.BSE Walchand PeopleFirst Limited 20230419 0 128.5 128.5 123.9 123.9 43 123.9 down up incorrect
501391.BSE W.H. Brady & Company Limited 20230419 0 265.2 275 250 251.25 72 251.25 down up incorrect
501421.BSE TechNVision Ventures Limited 20230419 0 173.85 191.95 173.85 191.95 74 191.95 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230419 0 1052.3 1057.8 993.25 1011.5 306 1011.5 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230419 0 904.75 936.45 899.1 923.65 3315 923.65 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230419 0 707 707 706 706 7 706 down down correct
BSOFT.BSE BSOFT 20230419 0 263.05 264.5 257.3 258.25 91402 258.25 down down correct
501700.BSE IndiaNivesh Limited 20230419 0 53.45 53.86 50.01 52.24 6292 52.24 down down correct
501831.BSE Coastal Corporation Limited 20230419 0 209.6 218.55 203.85 212.2 11981 212.2 up down incorrect
502137.BSE Deccan Cements Limited 20230419 0 453.1 456.85 448.3 455.55 85 455.55 up down incorrect
502168.BSE NCL Industries Limited 20230419 0 183.9 190.6 183.05 187.45 23586 187.45 up up correct
502175.BSE Saurashtra Cement Limited 20230419 0 55.49 55.99 48.65 54.77 20582 54.77 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230419 0 68.78 72 68.55 70.27 88335 70.27 up up correct
502281.BSE Triveni Glass Limited 20230419 0 21.5 21.5 20.25 21.19 15936 21.19 down down correct
502294.BSE Nilachal Refractories Limited 20230419 0 38.4 38.4 38.4 38.4 5 38.4
502330.BSE Andhra Paper Limited 20230419 0 463.1 469 453.3 457.5 10653 457.5 down down correct
502448.BSE Rollatainers Limited 20230419 0 1.07 1.08 1.05 1.08 25515 1.08 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230419 0 265.75 266.9 261.7 262.6 3342 262.6 down down correct
502589.BSE Vapi Enterprise Limited 20230419 0 81.05 84.95 81 84.01 356 84.01 up up correct
502820.BSE DCM Limited 20230419 0 67.8 68.25 65 65.4 10114 65.4 down down correct
502865.BSE Forbes & Company Limited 20230419 0 605 614.8 605 606.75 1419 606.75 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230419 0 93.03 95 93.03 93.42 640 93.42 up up correct
502986.BSE Vardhman Textiles Limited 20230419 0 316 317.65 310.2 313.45 11418 313.45 down down correct
503100.BSE The Phoenix Mills Limited 20230419 0 1358.95 1400 1335.8 1372.65 4833 1372.65 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230419 0 310.55 319.8 303.05 304.1 6617 304.1 down down correct
503127.BSE Raja Bahadur International Limited 20230419 0 3185 3463 3185 3463 8 3463 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230419 0 187 187 179 179.65 744 179.65 down up incorrect
503229.BSE Simplex Realty Limited 20230419 0 73.95 73.95 66.95 67.29 138 67.29 down up incorrect
503310.BSE Swan Energy Limited 20230419 0 218.2 219.15 211.35 212.35 25025 212.35 down up incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230419 0 10.35 10.35 9.5 9.61 29823 9.61 down down correct
503722.BSE Banswara Syntex Limited 20230419 0 146.85 152 142.6 143.2 8467 143.2 down down correct
503804.BSE Shri Dinesh Mills Limited 20230419 0 512.05 512.05 510 510 30 510 down down correct
503806.BSE SRF Limited 20230419 0 2484.05 2500 2458.05 2470.9 12280 2470.9 down down correct
503811.BSE Siyaram Silk Mills Limited 20230419 0 488 490.95 476.2 478 7019 478 down down correct
503816.BSE Swadeshi Polytex Limited 20230419 0 40.1 42.96 39.6 41.92 3806 41.92 up up correct
503960.BSE Bharat Bijlee Limited 20230419 0 2682.35 2702.15 2670 2693.55 544 2693.55 up up correct
504028.BSE GEE Limited 20230419 0 67.68 72.7 66.75 68.21 26251 68.21 up down incorrect
504058.BSE Indo National Limited 20230419 0 325.65 325.65 319 321.35 274 321.35 down down correct
504067.BSE Zensar Technologies Limited 20230419 0 262.8 266.8 262.6 265.85 17314 265.85 up up correct
504076.BSE Jyoti Limited 20230419 0 18.5 18.5 17.62 17.69 3301 17.69 down down correct
504084.BSE Kaycee Industries Limited 20230419 0 8000 8400 7550.2 7925.75 88 7925.75 down down correct
504092.BSE Indokem Limited 20230419 0 95.9 95.9 91.1 91.8 993 91.8 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230419 0 229 234 226 230.8 2263 230.8 up up correct
504112.BSE Nelco Limited 20230419 0 549.6 552.95 539.45 542.2 4548 542.2 down down correct
504132.BSE Permanent Magnets Limited 20230419 0 1095 1097.95 1050 1067.9 10182 1067.9 down down correct
504176.BSE High Energy Batteries (India) Limited 20230419 0 348.8 358 343.55 352.85 24294 352.85 up up correct
504180.BSE The Standard Batteries Limited 20230419 0 27.63 28 26.63 27.22 5018 27.22 down down correct
504220.BSE W.S. Industries (India) Limited 20230419 0 54.06 54.06 54.06 54.06 21980 54.06
504240.BSE Delton Cables Limited 20230419 0 67.8 72.39 67.5 71.13 1580 71.13 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230419 0 915.2 962 910 951.05 2456 951.05 up up correct
504286.BSE Delta Manufacturing Limited 20230419 0 78 79.5 76.55 78.88 1541 78.88 up up correct
504340.BSE Confidence Finance and Trading Limited 20230419 0 6.8 6.8 6.8 6.8 51 6.8
504351.BSE Empower India Limited 20230419 0 0.33 0.33 0.33 0.33 0 0.33
504378.BSE Nyssa Corporation Limited 20230419 0 4.17 4.35 4.17 4.19 11731 4.19 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230419 0 982.3 1030 965.15 1010.25 932 1010.25 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230419 0 1132.45 1145.8 1118.65 1124.8 1258 1124.8 down down correct
504646.BSE Bhagwati Autocast Limited 20230419 0 346 346 325.5 335.95 91 335.95 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230419 0 1.9 1.9 1.9 1.9 2220 1.9
504786.BSE Investment & Precision Castings Limited 20230419 0 305 335 305 331.6 22658 331.6 up up correct
504810.BSE Informed Technologies India Limited 20230419 0 51.3 51.3 47.35 47.38 558 47.38 down down correct
504840.BSE Kaira Can Company Limited 20230419 0 2810 2869.7 2725 2817.3 194 2817.3 up up correct
504879.BSE Orient Abrasives Limited 20230419 0 24.95 25.38 24.2 25.32 5563 25.32 up up correct
504882.BSE National Standard (india) Ltd 20230419 0 5300 5380 5190 5298.65 259 5298.65 down down correct
504908.BSE Duncan Engineering Limited 20230419 0 380 380 380 380 228 380
504959.BSE Stovec Industries Limited 20230419 0 2222 2222 2150.5 2201.7 706 2201.7 down down correct
504961.BSE Tayo Rolls Limited 20230419 0 64.95 65 61.2 63.43 3565 63.43 down down correct
504966.BSE The Tinplate Company of India Limited 20230419 0 322.85 330.55 322.8 324.75 8761 324.75 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230419 0 577.65 581.1 567.2 573.5 2552 573.5 down down correct
504988.BSE Welcast Steels Limited 20230419 0 680 680 653.2 668.1 7 668.1 down up incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20230419 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230419 0 782.05 808.6 780 786.15 3996 786.15 up up correct
505075.BSE Setco Automotive Limited 20230419 0 6.94 7.28 6.88 7.28 25030 7.28 up up correct
505141.BSE Scooters India Limited 20230419 0 29.47 29.75 28.25 29.75 1283 29.75 up up correct
505160.BSE Talbros Automotive Components Limited 20230419 0 454.45 454.45 441 443.3 1398 443.3 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230419 0 539 542.95 532.95 540.9 3672 540.9 up down incorrect
505192.BSE SML Isuzu Limited 20230419 0 913.8 917.6 891.2 899.9 1609 899.9 down down correct
505196.BSE TIL Limited 20230419 0 124.5 133 124.5 133 208 133 up up correct
505200.BSE Eicher Motors Limited 20230419 0 3243.95 3300 3243.95 3289.1 12898 3289.1 up up correct
505216.BSE Alfred Herbert (India) Limited 20230419 0 717.7 717.7 675 675 13 675 down down correct
505242.BSE Dynamatic Technologies Limited 20230419 0 2885.9 2932 2855.8 2915.4 722 2915.4 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230419 0 53.99 54.45 53.9 54.25 2003 54.25 up up correct
505255.BSE GMM Pfaudler Limited 20230419 0 1505.2 1539.65 1499.1 1518.35 5625 1518.35 up down incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230419 0 869 869 802 831.95 48 831.95 down down correct
505355.BSE Nesco Limited 20230419 0 529 534.6 525.3 532.95 639 532.95 up up correct
505358.BSE Integra Engineering India Limited 20230419 0 133.3 137.25 132 133 17334 133 down down correct
505368.BSE Revathi Equipment Limited 20230419 0 1289 1295.3 1280 1282.5 150 1282.5 down down correct
505509.BSE Responsive Industries Limited 20230419 0 132.65 137.15 131.1 136 6946 136 up down incorrect
505523.BSE Maharashtra Corporation Limited 20230419 0 1.3 1.3 1.22 1.25 486617 1.25 down down correct
505714.BSE Gabriel India Limited 20230419 0 145.7 151.7 144.6 147.3 56245 147.3 up up correct
505533.BSE Westlife Development Limited 20230419 0 712.95 712.95 683.45 685.45 2407 685.45 down down correct
505590.BSE SVP Global Ventures Limited 20230419 0 9.42 9.42 9.42 9.42 45121 9.42
505650.BSE Skyline Millars Limited 20230419 0 10.9 11.59 10.9 10.9 4038 10.9
505681.BSE Bimetal Bearings Limited 20230419 0 389.2 395 389 393.2 578 393.2 up up correct
505693.BSE La Tim Metal & Industries Limited 20230419 0 9.65 10.3 9.3 10.15 149476 10.15 up up correct
505700.BSE Elecon Engineering Company Limited 20230419 0 434.95 455 434.95 444.5 43895 444.5 up up correct
505712.BSE Him Teknoforge Limited 20230419 0 79 81.4 79 79.05 1561 79.05 up up correct
505720.BSE Hercules Hoists Limited 20230419 0 198.65 200.75 198 198.25 241 198.25 down down correct
505726.BSE IFB Industries Limited 20230419 0 816.55 905.8 816.55 854.95 12163 854.95 up up correct
505729.BSE Singer India Limited 20230419 0 75.99 78.3 73.1 78.3 198600 78.3 up up correct
505737.BSE International Combustion (India) Limited 20230419 0 453 461.8 452.5 455.65 2246 455.65 up up correct
505750.BSE Jost's Engineering Company Limited 20230419 0 780 780 745.05 774.25 3816 774.25 down down correct
505790.BSE Schaeffler India Limited 20230419 0 2904.95 2904.95 2800.9 2853.55 3938 2853.55 down down correct
505800.BSE Rane Holdings Limited 20230419 0 928.75 950.55 922.65 924.95 237 924.95 down down correct
505827.BSE SNL Bearings Limited 20230419 0 273.1 280 273.1 279.3 385 279.3 up up correct
505840.BSE Jaipan Industries Limited 20230419 0 28.9 30.59 27.55 30.05 3802 30.05 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230419 0 117.75 118 116.9 116.9 6915 116.9 down down correct
505854.BSE TRF Limited 20230419 0 168.1 170.7 166.25 166.9 25883 166.9 down down correct
505872.BSE WPIL Limited 20230419 0 2708.5 2781 2691.15 2697.1 17080 2697.1 down up incorrect
505890.BSE Kennametal India Limited 20230419 0 2206.75 2219 2177.1 2199.5 208 2199.5 down down correct
505893.BSE Hindustan Hardy Limited 20230419 0 255.2 268.95 255.2 262.05 219 262.05 up down incorrect
505978.BSE Triton Valves Limited 20230419 0 1508.95 1508.95 1472.05 1488.95 408 1488.95 down down correct
506022.BSE Prakash Industries Limited 20230419 0 52.25 54.67 51.9 53.24 77569 53.24 up down incorrect
506074.BSE Arshiya Limited 20230419 0 5.85 6.2 5.85 5.96 68480 5.96 up down incorrect
506076.BSE Grindwell Norton Limited 20230419 0 1874.95 1878.25 1846.3 1863.65 2502 1863.65 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230419 0 78.05 79 77 79 240 79 up up correct
506109.BSE Genesys International Corporation Limited 20230419 0 307.75 319.9 307.75 309.05 120880 309.05 up up correct
506146.BSE Visagar Polytex Limited 20230419 0 0.96 1.06 0.96 1 311512 1 up up correct
506184.BSE Kanani Industries Limited 20230419 0 7.3 7.3 7.05 7.12 35268 7.12 down down correct
506194.BSE Arihant Superstructures Limited 20230419 0 218.9 220.55 214 215.95 68204 215.95 down down correct
506197.BSE Bliss GVS Pharma Limited 20230419 0 75.12 78.23 74.99 76.63 11850 76.63 up up correct
506222.BSE INEOS Styrolution India Limited 20230419 0 799.35 804.85 795.65 797.85 1564 797.85 down up incorrect
506235.BSE Alembic Limited 20230419 0 60.29 62.2 60.25 61.98 14819 61.98 up up correct
506248.BSE Amines & Plasticizers Limited 20230419 0 85.7 88.4 84.05 87.66 8478 87.66 up down incorrect
506260.BSE Anuh Pharma Limited 20230419 0 90 91.76 88.21 90.11 16058 90.11 up up correct
506261.BSE Modison Metals Limited 20230419 0 64 64 61.8 63.05 2430 63.05 down down correct
506285.BSE Bayer CropScience Limited 20230419 0 4147.85 4147.85 4080.1 4104.35 382 4104.35 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230419 0 37.05 39 37.05 39 100 39 up down incorrect
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230419 0 262.05 272.5 262 264.15 1595 264.15 up up correct
506480.BSE GOCL Corporation Limited 20230419 0 329.35 330.2 323.95 326.2 394 326.2 down up incorrect
506520.BSE Jayshree Chemicals Limited 20230419 0 5.88 5.99 5.52 5.68 13876 5.68 down down correct
506522.BSE J. L. Morison (India) Limited 20230419 0 1860 1928.7 1860 1902.3 171 1902.3 up up correct
506528.BSE Keltech Energies Limited 20230419 0 1069 1100 1040 1067 1544 1067 down down correct
506532.BSE Nitta Gelatin India Limited 20230419 0 899 904 872.05 879.35 5088 879.35 down down correct
506590.BSE Phillips Carbon Black Limited 20230419 0 120.9 120.9 118.05 119.4 62254 119.4 down up incorrect
506605.BSE Polychem Limited 20230419 0 841 946 841 915.5 203 915.5 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230419 0 122.95 123 120.4 122.1 22366 122.1 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230419 0 419.5 422.8 414.85 415.65 4108 415.65 down down correct
506687.BSE Transpek Industry Limited 20230419 0 1814.4 1825 1779 1789.5 4038 1789.5 down down correct
506690.BSE Unichem Laboratories Limited 20230419 0 379.1 387.1 373 375.7 11949 375.7 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230419 0 115 115 110 114 1202 114 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230419 0 60 60 56.5 58.04 4074 58.04 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230419 0 3216.1 3222.6 3171.8 3203 383 3203 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230419 0 76.05 78.09 75.73 76.18 565154 76.18 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230419 0 30.31 31.5 30.31 31.5 227 31.5 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230419 0 753.75 753.75 722.55 727.85 7479 727.85 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230419 0 56.98 57.73 54.15 55.37 15815 55.37 down up incorrect
506919.BSE Makers Laboratories Limited 20230419 0 104.01 116.4 104 108.28 2637 108.28 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230419 0 130.9 131.3 126.4 130.85 211 130.85 down down correct
507155.BSE Jagatjit Industries Limited 20230419 0 98.99 98.99 95.03 98.72 205 98.72 down down correct
507180.BSE Kesar Enterprises Limited 20230419 0 71.75 73.4 69.51 73.03 2035 73.03 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230419 0 9 9.2 8.96 9.2 3897 9.2 up up correct
507488.BSE G.M. Breweries Limited 20230419 0 587.25 595 585 590.2 2517 590.2 up down incorrect
507490.BSE Rana Sugars Limited 20230419 0 23.4 24.54 23.31 24.31 241689 24.31 up down incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230419 0 16.9 17.3 16.6 17.16 8495 17.16 up up correct
507508.BSE Riga Sugar Company Limited 20230419 0 6.08 6.08 5.78 5.78 4436 5.78 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230419 0 163.75 172.75 161.45 171.1 289041 171.1 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230419 0 361.6 374.95 361.6 371.2 2718 371.2 up down incorrect
507552.BSE Foods and Inns Limited 20230419 0 142.65 142.65 136.45 137.7 32188 137.7 down down correct
507580.BSE IVP Limited 20230419 0 129.15 130.5 129.15 129.8 212 129.8 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230419 0 118.5 122.5 118.5 121.96 6983 121.96 up up correct
507621.BSE Milkfood Limited 20230419 0 593.05 614.4 593.05 598 10 598 up down incorrect
507645.BSE Polson Limited 20230419 0 10344 10344 10100 10125.25 25 10125.25 down down correct
507685.BSE Wipro Limited 20230419 0 367.15 368.1 360.4 360.8 117312 360.8 down down correct
507690.BSE Orient Beverages Limited 20230419 0 113.45 113.8 110.7 112.75 944 112.75 down down correct
507717.BSE Dhanuka Agritech Limited 20230419 0 648.6 653 641 646.1 1164 646.1 down up incorrect
507747.BSE TTK Healthcare Limited 20230419 0 1303.65 1315.85 1296.25 1308.6 4864 1308.6 up up correct
507753.BSE TGV SRAAC Limited 20230419 0 119.85 120 113 114.51 308190 114.51 down down correct
507759.BSE Lime Chemicals Limited 20230419 0 23.39 23.39 22.1 22.18 1354 22.18 down up incorrect
507779.BSE Kanpur Plastipack Limited 20230419 0 85.47 85.47 84 84 642 84 down up incorrect
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230419 0 111.4 114.5 111.4 114.45 60 114.45 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230419 0 347.15 367.5 347.15 361.3 2588 361.3 up up correct
507813.BSE National Oxygen Limited 20230419 0 88.9 88.9 84.9 85.55 154 85.55 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230419 0 73.92 78.7 73.92 77.92 32253 77.92 up up correct
507815.BSE Gillette India Limited 20230419 0 4350.8 4401.25 4296.05 4333.4 430 4333.4 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230419 0 141 141 141 141 1 141
507828.BSE Ansal Housing Limited 20230419 0 4.68 4.68 4.42 4.5 101101 4.5 down down correct
507836.BSE Mac Charles (India) Limited 20230419 0 449 495 380.05 462.25 9002 462.25 up down incorrect
507864.BSE Pioneer Investcorp Limited 20230419 0 30.99 30.99 30 30.13 253 30.13 down up incorrect
507872.BSE Ashnoor Textile Mills Limited 20230419 0 30.25 32.77 30.25 32.77 265 32.77 up up correct
507878.BSE Unitech Limited 20230419 0 1.43 1.45 1.39 1.4 420161 1.4 down down correct
507880.BSE VIP Industries Limited 20230419 0 598.95 598.95 570.85 577.2 9861 577.2 down down correct
507910.BSE Fiberweb (India) Limited 20230419 0 32 33.31 32 32.99 3701 32.99 up up correct
507912.BSE LKP Finance Limited 20230419 0 79.7 84.15 77.05 78.83 2814 78.83 down down correct
507944.BSE Bajaj Steel Industries Limited 20230419 0 1018.1 1054.9 1018 1031.15 9903 1031.15 up up correct
507948.BSE Key Corp Limited 20230419 0 49.8 51.5 48.56 51.35 31 51.35 up down incorrect
507960.BSE Gujarat Hotels Limited 20230419 0 147.45 147.45 140.05 142.4 3335 142.4 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230419 0 34.2 36.69 33.66 34.83 268 34.83 up up correct
507981.BSE Jindal Hotels Limited 20230419 0 39.2 47.02 39.01 42.74 34186 42.74 up up correct
507998.BSE Simmonds Marshall Limited 20230419 0 47.25 47.25 43.55 44.5 9457 44.5 down down correct
508136.BSE B & A Limited 20230419 0 267.9 267.9 256.5 266 1898 266 down down correct
508494.BSE Warren Tea Limited 20230419 0 53.2 54.4 53.2 54.4 19 54.4 up up correct
508664.BSE Best Eastern Hotels Limited 20230419 0 46.8 46.8 46.8 46.8 2 46.8
508807.BSE IST Limited 20230419 0 464.65 464.65 451.2 460.95 649 460.95 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230419 0 4339.65 4340.05 4221 4323.35 11664 4323.35 down up incorrect
508905.BSE SMIFS Capital Markets Limited 20230419 0 38.75 41 38.62 38.68 2099 38.68 down down correct
508906.BSE Everest Industries Limited 20230419 0 771.35 778.95 765.05 767.7 191 767.7 down down correct
508918.BSE Greycells Education Limited 20230419 0 28 28 28 28 10 28
508941.BSE Panasonic Carbon India Co. Limited 20230419 0 370 371.7 357.1 358.65 1016 358.65 down down correct
508954.BSE Finkurve Financial Services Limited 20230419 0 75.4 79.3 73.65 74.49 20616 74.49 down up incorrect
508969.BSE Sulabh Engineers & Services Limited 20230419 0 3.61 3.85 3.61 3.75 3784 3.75 up up correct
508989.BSE Navneet Education Limited 20230419 0 116.07 116.07 111.33 112.27 18015 112.27 down down correct
508996.BSE Satra Properties (India) Limited 20230419 0 0.7 0.74 0.68 0.68 399964 0.68 down down correct
509009.BSE Ausom Enterprise Limited 20230419 0 56.1 59 56.1 57.34 112 57.34 up up correct
509040.BSE Netlink Solutions (India) Limited 20230419 0 62.9 64.98 60.22 62.71 1953 62.71 down up incorrect
509048.BSE Lancor Holdings Limited 20230419 0 29.1 30 29.05 29.96 4619 29.96 up up correct
509053.BSE Banas Finance Limited 20230419 0 13.74 13.75 13.2 13.35 55141 13.35 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230419 0 16.71 18 16.71 17.5 299 17.5 up up correct
509077.BSE Pressman Advertising Limited 20230419 0 81.96 83.2 78.3 79.15 9472 79.15 down up incorrect
509079.BSE Gufic Biosciences Limited 20230419 0 202 203.1 198.45 202.1 6835 202.1 up up correct
509152.BSE GRP Limited 20230419 0 2790 2810 2749 2750 207 2750 down down correct
509162.BSE Indag Rubber Limited 20230419 0 107.4 107.71 102 105.23 9251 105.23 down down correct
509196.BSE M M Rubber Company Limited 20230419 0 117 117 111.55 116.4 1489 116.4 down down correct
509220.BSE PTL Enterprises Limited 20230419 0 32 32.69 32 32.28 1256 32.28 up up correct
509243.BSE TVS Srichakra Limited 20230419 0 2850 2854.5 2781 2785.1 277 2785.1 down down correct
509438.BSE Benares Hotels Limited 20230419 0 3670 3925 3670 3723.35 676 3723.35 up up correct
509449.BSE Bhagawati Oxygen Limited 20230419 0 46.81 46.81 45.61 45.61 364 45.61 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230419 0 11078 11078 10676 10706.05 33 10706.05 down down correct
509480.BSE Berger Paints India Limited 20230419 0 577.05 581.55 573.9 575 24044 575 down down correct
509486.BSE Caprihans India Limited 20230419 0 100.4 103.5 100 100.2 4730 100.2 down down correct
509488.BSE Graphite India Limited 20230419 0 287.95 292.35 280.55 283.85 263510 283.85 down down correct
509525.BSE Empire Industries Limited 20230419 0 704.85 721.95 692.3 709.25 7937 709.25 up up correct
AMAL.BSE Amal Ltd 20230419 0 274.6 277.7 265 268.05 7233 268.05 down down correct
509546.BSE Graviss Hospitality Limited 20230419 0 25.39 25.39 24.5 24.54 3295 24.54 down down correct
509557.BSE Garware Technical Fibres Limited 20230419 0 2919.95 2919.95 2810.5 2863.85 664 2863.85 down down correct
509563.BSE Garware Marine Industries Limited 20230419 0 9.3 9.3 9 9.2 501 9.2 down up incorrect
509567.BSE Goa Carbon Limited 20230419 0 511.25 518.35 503 506.7 3049 506.7 down up incorrect
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230419 0 405.65 406.35 400 400 130 400 down down correct
509631.BSE HEG Limited 20230419 0 1063.7 1086 1054 1062.15 32614 1062.15 down down correct
509635.BSE Hindustan Composites Limited 20230419 0 274.1 275.2 267.95 270.25 180 270.25 down down correct
509709.BSE International Conveyors Limited 20230419 0 57.04 58 55.9 57.67 6935 57.67 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230419 0 84 87.3 84 86.41 3986 86.41 up up correct
509820.BSE Huhtamaki India Limited 20230419 0 218.75 229.1 218 221.85 14055 219.85 up up correct
509835.BSE Premier Synthetics Limited 20230419 0 15.25 15.25 14 14.29 6945 14.29 down down correct
509895.BSE Hindoostan Mills Limited 20230419 0 208.7 218.7 205.8 207.65 625 207.65 down down correct
509930.BSE The Supreme Industries Limited 20230419 0 2624.45 2634.45 2505 2598.65 4024 2598.65 down down correct
509966.BSE VST Industries Limited 20230419 0 3323.3 3340 3299.6 3329.6 86 3329.6 up down incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230419 0 5.11 5.11 5.02 5.09 28497 5.09 down down correct
511012.BSE Yamini Investments Company Limited 20230419 0 0.67 0.73 0.67 0.7 1066613 0.7 up up correct
511066.BSE Sakthi Finance Limited 20230419 0 31 31 30 30.68 2760 30.68 down up incorrect
511076.BSE Sat Industries Limited 20230419 0 60.4 63.15 59.85 60.07 16932 60.07 down down correct
511108.BSE Shiva Texyarn Limited 20230419 0 120.3 124 120.25 123.05 744 123.05 up up correct
511116.BSE Quadrant Televentures Limited 20230419 0 1.09 1.09 1.03 1.06 398081 1.06 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230419 0 8.74 8.74 8.05 8.6 828 8.6 down up incorrect
511147.BSE Wall Street Finance Limited 20230419 0 31.05 31.59 30.1 30.87 2271 30.87 down up incorrect
511196.BSE Can Fin Homes Limited 20230419 0 561 574.8 561 564.1 30398 564.1 up up correct
511355.BSE India Cements Capital Limited 20230419 0 9.29 9.9 9.01 9.5 1734 9.5 up up correct
511359.BSE Ad-Manum Finance Limited 20230419 0 50.47 50.47 50.47 50.47 1527 50.47
511377.BSE Mehta Integrated Finance Limited 20230419 0 16.04 16.04 16.04 16.04 175 16.04
511389.BSE Videocon Industries Limited 20230419 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230419 0 21.5 23.6 21 23.55 488 23.55 up up correct
511413.BSE Crest Ventures Limited 20230419 0 168 168 161.1 161.1 190 161.1 down down correct
511431.BSE Vakrangee Limited 20230419 0 17.05 17.64 17.04 17.17 7280524 17.17 up down incorrect
511441.BSE Gujarat Credit Corporation Limited 20230419 0 21.41 22.9 20.82 22.88 1339 22.88 up up correct
511463.BSE Alexander Stamps and Coin Limited 20230419 0 18.25 18.29 17.1 17.7 7195 17.7 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230419 0 28.43 29.3 28.38 28.73 48806 28.73 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230419 0 25.8 26 24.17 25.84 2163 25.84 up up correct
511505.BSE Capital Trust Limited 20230419 0 73.1 73.71 69.7 70.42 814 70.42 down down correct
511509.BSE Vivo Bio Tech Limited 20230419 0 25.1 25.1 24.02 24.79 7911 24.79 down down correct
511523.BSE Veerhealth Care Limited 20230419 0 20.7 20.75 18.74 20.55 3912 20.55 down down correct
511525.BSE Pan India Corporation Limited 20230419 0 1.94 1.94 1.8 1.9 28544 1.9 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230419 0 48.2 48.2 44.88 47.24 485 47.24 down up incorrect
511543.BSE GSB Finance Limited 20230419 0 10.83 10.83 10.83 10.83 1 10.83
511549.BSE Morarka Finance Limited 20230419 0 127.9 127.9 114.05 123.75 4213 123.75 down down correct
511551.BSE Monarch Networth Capital Limited 20230419 0 208.4 211.85 203.35 204 2244 204 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230419 0 1.22 1.23 1.15 1.17 1512679 1.17 down down correct
511559.BSE Times Guaranty Limited 20230419 0 56.5 66 48.05 59.28 12054 59.28 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230419 0 136.95 139.95 131.75 138 1012 138 up down incorrect
511593.BSE Libord Finance Limited 20230419 0 6.9 7.06 6.4 7 8447 7 up down incorrect
511601.BSE Yash Management & Satellite Ltd 20230419 0 18 18 15.6 17.4 1445 17.4 down down correct
511605.BSE Arihant Capital Markets Limited 20230419 0 40.65 40.98 39.8 39.99 5585 39.99 down down correct
511609.BSE ISL Consulting Limited 20230419 0 29.99 30 22.41 27.08 6538 27.08 down down correct
511611.BSE DCM Financial Services Limited 20230419 0 6.88 6.97 6.88 6.97 72217 6.97 up up correct
511628.BSE IM+ Capitals Limited 20230419 0 453 463.5 444 458 3433 458 up down incorrect
511658.BSE Nettlinx Limited 20230419 0 228.9 230 210.9 223.25 9363 223.25 down down correct
511672.BSE Scan Steels Limited 20230419 0 30.31 32.09 30.31 30.8 27711 30.8 up up correct
511676.BSE GIC Housing Finance Limited 20230419 0 160.75 165.35 159.2 159.8 9148 159.8 down up incorrect
511702.BSE Parsharti Investment Limited 20230419 0 29.74 29.74 26.92 26.92 19772 26.92 down down correct
511714.BSE Nimbus Projects Limited 20230419 0 39.2 39.2 39.2 39.2 0 39.2
511724.BSE Baid Leasing and Finance Co. Ltd 20230419 0 35.19 35.6 34.6 35.24 33108 35.24 up down incorrect
511726.BSE Vipul Limited 20230419 0 15.29 15.29 14.35 14.9 1347 14.9 down down correct
511736.BSE Ushdev International Limited 20230419 0 1.21 1.32 1.2 1.23 167461 1.23 up up correct
511742.BSE Ugro Capital Limited 20230419 0 177 180.85 173.45 174.4 29871 174.4 down down correct
511754.BSE Shalibhadra Finance Limited 20230419 0 139.8 158.95 139.8 156.8 28812 156.8 up down incorrect
511758.BSE Mansi Finance (Chennai) Limited 20230419 0 42.9 42.9 42.85 42.85 2 42.85 down down correct
511764.BSE Upasana Finance Limited 20230419 0 31.95 31.95 28.58 30.45 1845 30.45 down down correct
511766.BSE Muthoot Capital Services Limited 20230419 0 272.4 288.9 269.65 278.35 3307 278.35 up down incorrect
511768.BSE Master Trust Limited 20230419 0 130.15 138 130 135.25 1843 135.25 up up correct
512018.BSE Cni Research Limited 20230419 0 1.88 1.88 1.8 1.84 43746 1.84 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230419 0 2671 2750 2618.05 2670.5 24 2670.5 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230419 0 3.4 3.77 3.36 3.52 127970 3.52 up up correct
512068.BSE Deccan Gold Mines Limited 20230419 0 47 48 46 46.43 99640 46.43 down up incorrect
512093.BSE Cranes Software International Limited 20230419 0 2.5 2.59 2.47 2.55 35355 2.55 up up correct
512175.BSE Vama Industries Limited 20230419 0 5.28 5.28 5.03 5.16 13161 5.16 down down correct
512179.BSE Sunteck Realty Limited 20230419 0 299.9 307.8 296.4 303.6 18214 303.6 up up correct
512247.BSE Ashirwad Capital Limited 20230419 0 4.35 4.85 4.35 4.55 40994 4.55 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230419 0 2.56 2.56 2.45 2.49 27945 2.49 down down correct
512267.BSE Media Matrix Worldwide Limited 20230419 0 12.38 12.46 12 12.08 167626 12.08 down down correct
512279.BSE N2N Technologies Limited 20230419 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230419 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230419 0 47.7 48.31 47.06 47.12 583 47.12 down down correct
512379.BSE Cressanda Solutions Limited 20230419 0 24.35 24.5 23.24 23.75 555461 23.75 down up incorrect
512393.BSE Shardul Securities Limited 20230419 0 94.2 94.2 94 94 200 94 down down correct
512437.BSE Apollo Finvest (India) Limited 20230419 0 530 543 525.2 531.5 927 531.5 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230419 0 612.5 612.5 598 605.1 708 605.1 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230419 0 287.85 293.25 286.95 287.45 108330 287.45 down down correct
512463.BSE Shree Global Tradefin Limited 20230419 0 7.72 7.94 7.7 7.79 398316 7.79 up up correct
512477.BSE Betex India Limited 20230419 0 75 75 70.01 74.47 504 74.47 down down correct
512493.BSE Garnet International Limited 20230419 0 53 53 51.1 52.99 680 52.99 down down correct
512499.BSE Shalimar Productions Limited 20230419 0 0.49 0.49 0.49 0.49 403607 0.49
512519.BSE Donear Industries Limited 20230419 0 90 93.5 90 90.83 8149 90.83 up down incorrect
512527.BSE Super Sales India Limited 20230419 0 780 814 770 774.25 1281 774.25 down up incorrect
512529.BSE Sequent Scientific Limited 20230419 0 70.98 77.88 70.98 77.34 408670 77.34 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230419 0 74.85 75.88 74.4 74.73 1532 74.73 down up incorrect
512553.BSE Zenith Exports Limited 20230419 0 78.52 83.98 78.52 82.93 509 82.93 up down incorrect
512573.BSE Avanti Feeds Limited 20230419 0 361.7 374 360.65 363.7 39117 363.7 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230419 0 34.6 34.6 30.55 32.68 19027 32.68 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230419 0 4.46 4.65 4.46 4.53 37576 4.53 up down incorrect
512618.BSE RLF Limited 20230419 0 6.1 6.1 6 6.01 40 6.01 down down correct
512626.BSE Orbit Exports Limited 20230419 0 135.05 148.95 134.75 146 1766 146 up up correct
512634.BSE Savera Industries Limited 20230419 0 60.03 61.42 59.22 60.32 8279 60.32 up up correct
513005.BSE VBC Ferro Alloys Limited 20230419 0 39.85 39.9 37.91 39 637 39 down down correct
513023.BSE Nava Bharat Ventures Limited 20230419 0 233.6 234.1 230.4 231.3 8694 231.3 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230419 0 38.8 38.8 35.02 37.01 312 37.01 down down correct
513059.BSE G.S. Auto International Limited 20230419 0 15.55 15.65 15.01 15.43 1962 15.43 down down correct
513063.BSE Trans Freight Containers Limited 20230419 0 19.12 19.12 17.35 19.1 104 19.1 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230419 0 499.85 499.85 485 486.95 9115 486.95 down down correct
513119.BSE ABC Gas (International) Limited 20230419 0 32.41 32.41 32.41 32.41 1280 32.41
513121.BSE Oricon Enterprises Limited 20230419 0 19.8 19.8 18.73 19.05 7150 19.05 down down correct
513252.BSE Jay Ushin Limited 20230419 0 631.75 679.2 631.75 646.55 43 646.55 up up correct
513295.BSE IMEC Services Limited 20230419 0 45.144 48.84 45.144 46.464 276 46.464 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230419 0 313.05 313.7 308.45 309.05 809 309.05 down up incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230419 0 278 282.7 276.6 278.7 3639 278.7 up up correct
513361.BSE India Steel Works Limited 20230419 0 1.63 1.65 1.58 1.62 661873 1.62 down down correct
513369.BSE Rajkumar Forge Limited 20230419 0 39.8 39.93 37.78 39.44 80 39.44 down down correct
513375.BSE Carborundum Universal Limited 20230419 0 991 1001.3 978.35 981.5 1407 981.5 down down correct
513377.BSE MMTC Limited 20230419 0 30.8 30.8 29.9 30.02 143759 30.02 down down correct
514045.BSE BSL Limited 20230419 0 172.2 174.75 172.15 173.9 199 173.9 up up correct
513401.BSE Ashiana Ispat Limited 20230419 0 35.85 36.89 34.9 35.18 3121 35.18 down down correct
513418.BSE Smiths & Founders (India) Limited 20230419 0 3.35 3.69 3.15 3.31 91409 3.31 down down correct
513434.BSE Tata Metaliks Limited 20230419 0 774.9 792 774.3 778.8 4257 778.8 up up correct
513456.BSE Kanishk Steel Industries Limited 20230419 0 23.99 24.98 23.11 23.96 13709 23.96 down down correct
513472.BSE Simplex Castings Limited 20230419 0 39 40.89 39 40.38 456 40.38 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230419 0 29.94 29.94 28.05 28.05 1486 28.05 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230419 0 82.3 83.7 78 80 2236 80 down up incorrect
513509.BSE Kalyani Forge Limited 20230419 0 245.4 245.4 245.4 245.4 26 245.4
513511.BSE Panchmahal Steel Limited 20230419 0 149 149 144.3 145.6 41660 145.6 down up incorrect
513513.BSE Aditya Ispat Limited 20230419 0 9.68 9.69 9.01 9.69 716 9.69 up up correct
513517.BSE Steelcast Limited 20230419 0 479.75 482 475.3 481.15 103 481.15 up up correct
513519.BSE Pitti Engineering Limited 20230419 0 310.9 313.45 304.7 307.05 5594 307.05 down down correct
513528.BSE Glittek Granites Limited 20230419 0 2.85 3 2.85 2.85 1363 2.85
513532.BSE Pradeep Metals Limited 20230419 0 182.15 186.8 180.5 183.3 2972 183.3 up up correct
513536.BSE Gujarat Natural Resources Limited 20230419 0 16.8 16.8 14 14.84 41456 14.84 down up incorrect
513548.BSE Sharda Ispat Limited 20230419 0 68 68 63.2 68 6 68
513554.BSE Mahamaya Steel Industries Limited 20230419 0 60.05 60.25 58.25 58.26 118 58.26 down down correct
513642.BSE Axel Polymers Limited 20230419 0 43 43.4 43 43.4 301 43.4 up down incorrect
513683.BSE NLC India Limited 20230419 0 78.05 80.55 78.05 79.72 98199 79.72 up down incorrect
513691.BSE JMT Auto Limited 20230419 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230419 0 40.73 40.9 39 40.14 7717 40.14 down down correct
513699.BSE Solid Stone Company Limited 20230419 0 31.49 34.9 26.2 31.42 10234 31.42 down down correct
513709.BSE Shilp Gravures Limited 20230419 0 95 96.49 92 95.15 1234 95.15 up down incorrect
513713.BSE White Organic Agro Limited 20230419 0 8.36 8.36 7.67 8.08 127520 8.08 down down correct
514010.BSE Himachal Fibres Limited 20230419 0 4.69 4.69 4.4 4.56 8118 4.56 down down correct
514030.BSE Deepak Spinners Limited 20230419 0 232.1 236 229.65 232.15 4073 232.15 up up correct
514036.BSE Loyal Textile Mills Limited 20230419 0 648.75 659.9 631 656.9 30 656.9 up up correct
514043.BSE Himatsingka Seide Limited 20230419 0 78 79.72 77.65 78.15 7070 78.15 up up correct
514087.BSE PBM Polytex Limited 20230419 0 92.15 92.15 89 91.65 311 91.65 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230419 0 691.95 726.2 686 723.75 36580 723.75 up up correct
514142.BSE T.T. Limited 20230419 0 78.5 78.5 76.05 76.35 763 76.35 down down correct
514162.BSE Welspun India Limited 20230419 0 81.51 82.7 80.75 82.28 169586 82.28 up up correct
514165.BSE Indian Acrylics Limited 20230419 0 9.69 9.99 9.57 9.95 102971 9.95 up up correct
514171.BSE Ceeta Industries Ltd 20230419 0 18.05 19.66 18.05 19.56 104 19.56 up up correct
514175.BSE Vardhman Polytex Limited 20230419 0 45.72 45.72 41.38 41.42 570653 41.42 down down correct
514211.BSE Sumeet Industries Limited 20230419 0 3.25 3.3 3.25 3.3 21815 3.3 up up correct
514215.BSE Binny Limited 20230419 0 296 310 296 299.9 29624 299.9 up up correct
514266.BSE Zenith Fibres Limited 20230419 0 67.45 68 65.9 67.73 3885 67.73 up down incorrect
514272.BSE Bhilwara Spinners Limited 20230419 0 41.88 41.88 41.88 41.88 4 41.88
514300.BSE Pioneer Embroideries Limited 20230419 0 33.05 33.44 32.55 32.55 2074 32.55 down down correct
514302.BSE Vippy Spinpro Limited 20230419 0 170 173.35 168.35 169.45 1827 169.45 down down correct
514322.BSE Kamadgiri Fashion Limited 20230419 0 72.14 72.14 72.14 72.14 0 72.14
514330.BSE One Global Service Provider Limited 20230419 0 32.99 32.99 30.12 32.7 624 32.7 down down correct
514332.BSE Neo Infracon Limited 20230419 0 10 10 9.71 9.71 3680 9.71 down down correct
514412.BSE Sarup Industries Limited 20230419 0 24.15 24.15 24.14 24.15 7966 24.15
514418.BSE Mangalam Organics Limited 20230419 0 512.35 517.25 490.6 496.55 3554 496.55 down down correct
514428.BSE Hindustan Adhesives Limited 20230419 0 224.1 238.75 224.1 227.25 2582 227.25 up down incorrect
514442.BSE Sri KPR Industries Limited 20230419 0 21.59 21.59 19.13 19.79 2892 19.79 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230419 0 1499 1556.3 1497.5 1556.3 25866 1556.3 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230419 0 293.25 294.15 288 288.45 2374 288.45 down down correct
514470.BSE Winsome Textile Industries Limited 20230419 0 58.46 58.46 54 56.45 4405 56.45 down down correct
515030.BSE Asahi India Glass Limited 20230419 0 465 474.55 461.75 470.35 2581 470.35 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230419 0 87 87.2 85.95 86.18 22766 86.18 down down correct
515055.BSE Anant Raj Limited 20230419 0 137.5 139.9 135.05 135.65 75034 135.65 down down correct
515059.BSE Madhusudan Industries Limited 20230419 0 22.4 22.4 22.4 22.4 96 22.4
515085.BSE Restile Ceramics Limited 20230419 0 4.2 4.55 4.15 4.39 24862 4.39 up down incorrect
515127.BSE Ramasigns Industries Limited 20230419 0 3.49 3.49 3.28 3.3 2362 3.3 down down correct
515147.BSE Haldyn Glass Limited 20230419 0 73 73.99 70.3 73.48 191450 73.48 up up correct
516003.BSE Duroply Industries Limited 20230419 0 138.75 140 132 135.4 18963 135.4 down down correct
516016.BSE Shreyans Industries Limited 20230419 0 155.85 159.9 155.25 159.9 463 159.9 up up correct
516020.BSE Agio Paper & Industries Limited 20230419 0 4 4 4 4 615 4
516022.BSE Star Paper Mills Limited 20230419 0 163.2 164.25 160.05 162.5 3611 162.5 down down correct
516062.BSE National Plywood Industries Limited 20230419 0 4.65 4.95 4.65 4.95 3002 4.95 up up correct
516064.BSE Arrow Greentech Limited 20230419 0 261.75 267.85 258.55 262.7 2250 262.7 up up correct
516072.BSE Vishnu Chemicals Limited 20230419 0 303.05 307.2 299.2 303.4 5537 303.4 up up correct
516082.BSE N R Agarwal Industries Limited 20230419 0 228.85 232.8 225.75 232.6 60 232.6 up up correct
516096.BSE Sangal Papers Limited 20230419 0 140 145 135 135 532 135 down down correct
516106.BSE Shree Karthik Papers Limited 20230419 0 7.28 7.28 6.6 6.67 2674 6.67 down down correct
516108.BSE The South India Paper Mills Limited 20230419 0 117 118.95 110 114.8 13360 114.8 down down correct
516110.BSE Scandent Imaging Limited 20230419 0 11.8 12 11.75 11.96 59561 11.96 up up correct
517015.BSE Vindhya Telelinks Limited 20230419 0 1708.3 1718.5 1703.3 1705.7 137 1705.7 down up incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230419 0 306.25 319.9 296.8 304.3 1810 304.3 down down correct
517041.BSE Ador Welding Limited 20230419 0 987.35 1025 981.05 1020.8 6334 1020.8 up up correct
517044.BSE International Data Management Limited 20230419 0 17.57 17.57 15.91 17.55 352 17.55 down down correct
ACE.BSE Action Construction Equipment Limited 20230419 0 410.65 419.85 407.95 413.35 74284 413.35 up up correct
517059.BSE Salzer Electronics Limited 20230419 0 293.6 305 289.7 292.7 8325 292.7 down down correct
517063.BSE Jetking Infotrain Limited 20230419 0 40.25 41.98 39.3 40.35 507 40.35 up up correct
517119.BSE PCS Technology Limited 20230419 0 13.79 13.79 13.1 13.67 12683 13.67 down down correct
517166.BSE SPEL Semiconductor Limited 20230419 0 43 44.83 42.81 43.73 21599 43.73 up up correct
517168.BSE Subros Limited 20230419 0 309.9 310.05 303.95 305.65 773 305.65 down down correct
517201.BSE Switching Technologies Gunther Limited 20230419 0 30.4 30.4 30.4 30.4 51 30.4
517206.BSE Lumax Industries Limited 20230419 0 1884.45 1964 1880.55 1908.2 394 1908.2 up down incorrect
517236.BSE Calcom Vision Limited 20230419 0 165.55 176 165.55 171.6 31718 171.6 up up correct
517238.BSE Dynavision Limited 20230419 0 170 173.75 165.55 173.75 10632 173.75 up down incorrect
517246.BSE BCC Fuba India Limited 20230419 0 23.81 23.81 22.81 23.77 127 23.77 down up incorrect
517258.BSE Precision Electronics Limited 20230419 0 30.99 30.99 29.45 30.99 1320 30.99
517264.BSE Fine-Line Circuits Limited 20230419 0 43 46 43 44.8 2955 44.8 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230419 0 74.52 75.6 74.52 75.28 7571 75.28 up up correct
517330.BSE CMI Limited 20230419 0 12.89 12.9 12.1 12.23 7093 12.23 down up incorrect
517334.BSE Motherson Sumi Systems Limited 20230419 0 68.5 69.55 68.12 69.01 1768554 69.01 up up correct
517344.BSE Mindteck (India) Limited 20230419 0 120.45 126.9 120.45 123.4 1669 123.4 up up correct
517354.BSE Havells India Limited 20230419 0 1221.4 1237.4 1209.5 1214.6 31101 1214.6 down down correct
517356.BSE ACI Infocom Limited 20230419 0 0.88 0.9 0.86 0.89 168692 0.89 up up correct
517370.BSE Incap Limited 20230419 0 36.25 36.29 36.25 36.29 449 36.29 up down incorrect
517372.BSE Gujarat Intrux Limited 20230419 0 145 150.85 144.65 146.7 1192 146.7 up up correct
517399.BSE VXL Instruments Limited 20230419 0 8.93 8.93 8.9 8.9 700 8.9 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230419 0 7.05 7.55 6.8 7.38 29546 7.38 up up correct
517417.BSE Patels Airtemp (India) Limited 20230419 0 218.95 228 215.25 226.15 10195 226.15 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230419 0 1185.5 1190 1159.45 1171.35 291 1171.35 down up incorrect
517429.BSE Athena Global Technologies Limited 20230419 0 52 54.7 46.95 54.03 92 54.03 up up correct
517437.BSE Dutron Polymers Limited 20230419 0 122 122 122 122 49 122
517447.BSE R S Software (India) Limited 20230419 0 25.7 26.02 25.41 25.75 906 25.75 up up correct
517449.BSE Magna Electro Castings Limited 20230419 0 305 317.1 305 311.9 1373 311.9 up up correct
517467.BSE Marsons Limited 20230419 0 7 7.11 6.51 6.65 56631 6.65 down down correct
517477.BSE Elnet Technologies Limited 20230419 0 172.95 173.7 168.5 171.15 1931 171.15 down down correct
517494.BSE Accel Limited 20230419 0 14.75 14.75 13.75 14.61 25534 14.61 down up incorrect
517498.BSE Websol Energy System Limited 20230419 0 80.2 81.5 78.25 78.66 6907 78.66 down down correct
517500.BSE Roto Pumps Limited 20230419 0 596.45 602.95 577.2 585.3 4600 585.3 down down correct
517506.BSE TTK Prestige Limited 20230419 0 719 719 711.15 717.85 3908 717.85 down down correct
517522.BSE Rajratan Global Wire Limited 20230419 0 775 787.8 770.3 783.7 6031 783.7 up up correct
517536.BSE Onward Technologies Limited 20230419 0 329.5 333.5 326.75 332.5 575 332.5 up up correct
517544.BSE Centum Electronics Limited 20230419 0 790 790 780 788.4 624 788.4 down down correct
517546.BSE Alfa Transformers Limited 20230419 0 23.98 23.98 21.9 23.21 8867 23.21 down up incorrect
517548.BSE Starlite Components Limited 20230419 0 2.42 2.43 2.42 2.43 8482 2.43 up up correct
517554.BSE NHC Foods Limited 20230419 0 33.21 34.3 33.21 33.77 17007 33.77 up up correct
517569.BSE KEI Industries Limited 20230419 0 1715.55 1777.55 1715.55 1750.55 3273 1750.55 up up correct
517571.BSE IMP Powers Limited 20230419 0 3.73 3.73 3.73 3.73 0 3.73
518011.BSE Keerthi Industries Limited 20230419 0 139.85 140.75 134 140.35 4380 140.35 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230419 0 33.37 34.2 32.9 33.23 19918 33.23 down down correct
518075.BSE Suraj Products Limited 20230419 0 137 140 131 132 1727 132 down up incorrect
518091.BSE Anjani Portland Cement Limited 20230419 0 178.3 179.15 176.35 178.75 2409 178.75 up up correct
519003.BSE Modi Naturals Limited 20230419 0 230.05 235 230.05 234.45 4147 234.45 up up correct
519031.BSE Shah Foods Limited 20230419 0 36.38 36.38 36.38 36.38 549 36.38
519091.BSE Tasty Bite Eatables Limited 20230419 0 9215.05 9280.55 9024.85 9041.7 34 9041.7 down up incorrect
519097.BSE Ritesh International Ltd 20230419 0 49.78 50 47.3 47.3 5228 47.3 down down correct
519105.BSE AVT Natural Products Limited 20230419 0 83.1 86.42 83.1 83.72 10895 83.72 up up correct
519126.BSE Hindustan Foods Limited 20230419 0 579.9 596.2 570.4 587.05 3615 587.05 up down incorrect
519152.BSE Vadilal Enterprises Limited 20230419 0 3389 3560 3340 3423.85 270 3423.85 up up correct
519216.BSE Ajanta Soya Limited 20230419 0 30.21 30.89 29.69 29.74 63670 29.74 down down correct
519230.BSE Richirich Inventures Limited 20230419 0 4.2 4.2 4 4 139 4 down down correct
519262.BSE Prima Agro Limited 20230419 0 23 23 22.5 22.75 37 22.75 down down correct
519285.BSE Tarai Foods Limited 20230419 0 6.32 6.7 6.32 6.67 477 6.67 up down incorrect
519287.BSE Modern Dairies Limited 20230419 0 20.98 21.85 20.13 21.5 35268 21.5 up up correct
519295.BSE Bambino Agro Industries Limited 20230419 0 304.05 319 303.8 317.6 712 317.6 up up correct
519307.BSE Vikas WSP Limited 20230419 0 1.35 1.43 1.35 1.37 49388 1.37 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230419 0 52.28 52.9 50.86 51.21 2489 51.21 down down correct
519383.BSE Anik Industries Limited 20230419 0 33 33 32.4 32.52 1571 32.52 down down correct
519397.BSE Sharat Industries Limited 20230419 0 60.75 60.9 58 60.9 4894 60.9 up up correct
519421.BSE KSE Limited 20230419 0 1670.1 1724.95 1670.1 1695.6 669 1695.6 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230419 0 52.19 61.02 52.19 57.84 34914 57.84 up up correct
519457.BSE Virat Crane Industries Limited 20230419 0 30.57 30.57 28.81 29.07 3207 29.07 down down correct
519475.BSE Chordia Food Products Limited 20230419 0 89 89 84.26 88.75 110 88.75 down up incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230419 0 42.28 45.9 42.28 43.02 722 43.02 up up correct
519494.BSE N.K Industries Limited 20230419 0 42 42 39.6 41.85 261 41.85 down down correct
519532.BSE Asian Tea and Exports Ltd 20230419 0 11.6 11.9 11.6 11.88 4781 11.88 up up correct
519552.BSE Heritage Foods Limited 20230419 0 172.65 172.65 166.75 168.05 6451 168.05 down down correct
519566.BSE Simran Farms Limited 20230419 0 108.35 115.25 108.35 108.71 1399 108.71 up up correct
519600.BSE CCL Products (India) Limited 20230419 0 564.65 568.6 554 560.35 3801 560.35 down up incorrect
519612.BSE Mahaan Foods Limited 20230419 0 26.39 26.39 24.65 25.03 5096 25.03 down down correct
520021.BSE Omax Autos Limited 20230419 0 42.01 42.01 40.81 41.3 6650 41.3 down down correct
520051.BSE Jamna Auto Industries Limited 20230419 0 100.2 101.05 99.37 100.07 13236 100.07 down down correct
520059.BSE Munjal Auto Industries Limited 20230419 0 41.74 42.1 41 41.75 5515 41.75 up up correct
520073.BSE RACL Geartech Limited 20230419 0 919.9 919.9 891.25 899.45 2713 899.45 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230419 0 135 135 130.5 135 2228 135
520111.BSE Ratnamani Metals & Tubes Limited 20230419 0 2128.2 2148 2121 2131.3 1661 2131.3 up up correct
520113.BSE Vesuvius India Limited 20230419 0 1700.9 1720.35 1661.1 1674.5 613 1674.5 down up incorrect
520119.BSE Automotive Stampings and Assemblies Limited 20230419 0 314.8 321.25 313.85 316.95 1697 316.95 up down incorrect
520123.BSE ABC India Limited 20230419 0 72.85 72.9 69.01 72.48 549 72.48 down down correct
520127.BSE Balurghat Technologies Limited 20230419 0 11.75 12.1 11.25 12 7706 12 up up correct
520141.BSE Sibar Auto Parts Limited 20230419 0 6.55 7.2 6.55 7.16 4617 7.16 up up correct
521016.BSE Indo Count Industries Limited 20230419 0 133.9 136.7 131.75 132.85 15701 132.85 down down correct
521034.BSE Soma Textiles & Industries Limited 20230419 0 24.3 24.3 24.3 24.3 29476 24.3
521054.BSE Kakatiya Textiles Limited 20230419 0 36.66 36.66 36.66 36.66 1044 36.66
521080.BSE Pasari Spinning Mills Limited 20230419 0 6.5 6.62 6.5 6.62 881 6.62 up up correct
521082.BSE CLC Industries Limited 20230419 0 1.24 1.3 1.18 1.24 9765 1.24
521097.BSE Amarjothi Spinning Mills Limited 20230419 0 184.3 186.6 183.85 186.3 3535 186.3 up down incorrect
521113.BSE Suditi Industries Limited 20230419 0 19.94 19.94 17.92 19.1 12969 19.1 down up incorrect
521141.BSE Aditya Spinners Limited 20230419 0 19.75 20 18.61 20 3001 20 up up correct
522001.BSE Cranex Limited 20230419 0 33.35 35.23 31.84 33.01 5999 33.01 down down correct
521149.BSE Prime Urban Development India Limited 20230419 0 5.25 5.5 5.1 5.5 418 5.5 up up correct
521151.BSE Dhanlaxmi Fabrics Limited 20230419 0 40.89 40.97 40 40.6 3120 40.6 down down correct
521163.BSE Zodiac Clothing Company Limited 20230419 0 95 95 89.7 90.23 1549 90.23 down down correct
521167.BSE Maxgrow India Limited 20230419 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230419 0 2.22 2.22 2.1 2.12 14282 2.12 down up incorrect
521216.BSE Dhanalaxmi Roto Spinners Limited 20230419 0 69 74.88 69 71.71 1320 71.71 up up correct
521226.BSE Uniroyal Industries Limited 20230419 0 13.48 13.49 13 13 419 13 down down correct
521228.BSE Tatia Global Vennture Limited 20230419 0 1.2 1.23 1.2 1.2 127608 1.2
521234.BSE Sri Nachammai Cotton Mills Limited 20230419 0 34.78 34.78 33 33 126 33 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230419 0 131.3 152.7 131.3 142.05 39 142.05 up up correct
522004.BSE Batliboi Limited 20230419 0 63.95 64.9 62.5 62.5 4188 62.5 down down correct
522005.BSE Austin Engineering Company Limited 20230419 0 168.65 178.65 162.05 175.75 41047 175.75 up up correct
522014.BSE United Drilling Tools Limited 20230419 0 242.2 246.9 238.05 239.15 1755 239.15 down down correct
522017.BSE Fluidomat Limited 20230419 0 239.75 239.75 225 231.85 5071 231.85 down down correct
522034.BSE Shanthi Gears Limited 20230419 0 358.8 360.5 351 352.7 4750 352.7 down down correct
522064.BSE Honda India Power Products Limited 20230419 0 2062.65 2407.1 2062.65 2315.65 13079 2315.65 up up correct
522073.BSE The Hi-Tech Gears Limited 20230419 0 253.95 256.35 251.6 256.15 143 256.15 up up correct
522074.BSE ELGI Equipments Limited 20230419 0 475.1 514 473.55 507.1 83912 507.1 up up correct
522091.BSE United Van Der Horst Limited 20230419 0 85 89.88 84 89.34 2040 89.34 up up correct
522101.BSE Kilburn Engineering Limited 20230419 0 96.38 99.67 94 97.61 96930 97.61 up up correct
522105.BSE Birla Precision Technologies Limited 20230419 0 36.99 36.99 35.4 35.92 13760 35.92 down up incorrect
522108.BSE Yuken India Limited 20230419 0 536.35 536.35 534.05 534.05 4 534.05 down up incorrect
522122.BSE Voith Paper Fabrics India Limited 20230419 0 1036.5 1062.95 1025.05 1045.3 198 1045.3 up up correct
522134.BSE Artson Engineering Limited 20230419 0 68.2 74.25 68.2 71.24 38819 71.24 up up correct
522152.BSE Solitaire Machine Tools Limited 20230419 0 40.81 41.5 40.81 41.5 238 41.5 up up correct
522183.BSE ITL Industries Limited 20230419 0 186 191.9 184.05 186.75 1537 186.75 up up correct
522195.BSE Frontier Springs Limited 20230419 0 408 408 394.2 396.25 4558 396.25 down down correct
522205.BSE Praj Industries Limited 20230419 0 344.95 347.6 341.4 345.9 43076 345.9 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230419 0 70.15 71 69 71 2328 71 up up correct
522209.BSE Yogi Infra Projects Limited 20230419 0 3.49 3.49 3.47 3.47 234 3.47 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230419 0 127.8 132.5 127 127.45 18709 127.45 down down correct
522231.BSE Conart Engineers Limited 20230419 0 39.45 41.95 39.3 40.42 4725 40.42 up up correct
522241.BSE M M Forgings Limited 20230419 0 860.7 869 846.75 866.55 1448 866.55 up up correct
522251.BSE Cenlub Industries Limited 20230419 0 248.9 259.95 240.9 257.8 35308 257.8 up up correct
522257.BSE Rajoo Engineers Limited 20230419 0 26.51 27.68 26.5 26.51 17788 26.51
522267.BSE Veejay Lakshmi Engineering Works Limited 20230419 0 36.9 36.9 33.26 34 409 34 down down correct
522275.BSE GE T&D India Limited 20230419 0 140.9 146.85 140.45 146.1 25629 146.1 up up correct
522281.BSE Ram Ratna Wires Limited 20230419 0 193.3 200.95 192.6 196.1 1202 196.1 up down incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230419 0 36.96 37.3 36.01 37.3 2386 37.3 up up correct
522294.BSE T & I Global Limited 20230419 0 93.6 98.48 93.6 97.95 519 97.95 up up correct
522295.BSE Control Print Limited 20230419 0 571.9 579.95 563.2 572 7824 572 up up correct
523007.BSE Ansal Buildwell Limited 20230419 0 70.65 74.8 70.65 72.28 825 72.28 up up correct
523011.BSE Weizmann Limited 20230419 0 83 85.8 83 85.47 1476 85.47 up up correct
523019.BSE B.N.Rathi Securities Limited 20230419 0 36.99 36.99 35.85 36.89 1363 36.89 down down correct
523021.BSE Rishi Techtex Limited 20230419 0 19.5 20.2 19.25 19.7 5242 19.7 up up correct
523023.BSE Sinclairs Hotels Limited 20230419 0 101.85 106 100.55 104.28 19437 104.28 up up correct
523025.BSE Safari Industries (India) Limited 20230419 0 2228.95 2243.4 2170.1 2179.95 724 2179.95 down down correct
523062.BSE J.J. Finance Corporation Limited 20230419 0 17 17.25 17 17.25 67 17.25 up up correct
523100.BSE Cosmo Ferrites Limited 20230419 0 244.95 252 232.5 233.95 8330 233.95 down up incorrect
523116.BSE Sanco Trans Limited 20230419 0 716 716 660.65 700 226 700 down down correct
523120.BSE Ador Multiproducts Limited 20230419 0 61.42 64.5 61.42 61.53 1657 61.53 up up correct
523127.BSE EIH Associated Hotels Limited 20230419 0 443.05 480 443.05 452.5 6253 452.5 up up correct
523144.BSE Medi-Caps Limited 20230419 0 37.5 37.75 36.1 37.01 1142 37.01 down up incorrect
523160.BSE Morganite Crucible (India) Limited 20230419 0 929 929 888.4 911.55 2450 911.55 down down correct
523229.BSE Bharat Seats Limited 20230419 0 85 85 84.05 84.08 9525 84.08 down down correct
523232.BSE Continental Petroleums Limited 20230419 0 58.5 58.69 55.1 55.21 14032 55.21 down down correct
523248.BSE Machino Plastics Limited 20230419 0 112.65 116.5 110 111.55 2801 111.55 down up incorrect
523260.BSE Pearl Polymers Limited 20230419 0 22.4 22.65 21.35 21.4 12236 21.4 down up incorrect
523261.BSE Venky's (India) Limited 20230419 0 1541.3 1547 1518.4 1521.85 2333 1521.85 down up incorrect
523277.BSE GV Films Limited 20230419 0 0.51 0.56 0.51 0.54 4277033 0.54 up up correct
523283.BSE Superhouse Limited 20230419 0 235.95 237.55 232.95 234.05 363 234.05 down up incorrect
523289.BSE Rama Vision Limited 20230419 0 40.99 40.99 38.2 40.48 1617 40.48 down up incorrect
523301.BSE TCPL Packaging Limited 20230419 0 1521 1550 1476.95 1508.3 2054 1508.3 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230419 0 114.4 115.9 114.2 114.55 6388 114.55 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230419 0 1991.05 2019.85 1943.15 1987.1 257 1987.1 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230419 0 599.7 604.4 587.4 591 257 591 down down correct
523367.BSE DCM Shriram Limited 20230419 0 843.75 854.35 818 833.55 1399 833.55 down down correct
523369.BSE DCM Shriram Industries Limited 20230419 0 68.99 71.55 68.02 71 14495 71 up up correct
523371.BSE Mawana Sugars Limited 20230419 0 93.53 98 92.39 97.72 65733 97.72 up down incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230419 0 93.95 93.95 91.41 91.95 624 91.95 down up incorrect
523385.BSE Nilkamal Limited 20230419 0 1933.95 1962.9 1921 1921 44 1921 down up incorrect
523391.BSE Nahar Poly Films Limited 20230419 0 240.95 242 234.8 237.8 1245 237.8 down up incorrect
523395.BSE 3M India Limited 20230419 0 22835.1 22962.4 22685.85 22762.85 54 22762.85 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230419 0 1132.95 1157.85 1128.1 1144.75 8184 1144.75 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230419 0 5.82 6.08 5.8 6.08 10582 6.08 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230419 0 836 847.6 832.25 835.85 22422 835.85 down down correct
523449.BSE Sharp India Limited 20230419 0 52.94 54.6 51 53.78 4324 53.78 up up correct
523465.BSE Ind Bank Housing Limited 20230419 0 26.1 27.45 26.1 27.25 472 27.25 up up correct
523475.BSE Lotus Chocolate Company Limited 20230419 0 194.4 194.4 187.25 188.55 9823 188.55 down down correct
523483.BSE Pacific Industries Limited 20230419 0 131.3 131.3 123.25 125.6 5717 125.6 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230419 0 20.49 20.49 19.75 19.76 65 19.76 down down correct
523519.BSE Universal Office Automation Limited 20230419 0 3.57 3.95 3.57 3.95 3444 3.95 up up correct
523537.BSE APM Industries Limited 20230419 0 51 51.99 50 50.08 4079 50.08 down down correct
523539.BSE Precision Wires India Ltd 20230419 0 73.5 73.5 72 72.63 24445 72.63 down down correct
523550.BSE Krypton Industries Limited 20230419 0 19.5 20.85 19.21 20.39 5626 20.39 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230419 0 14.1 14.35 13.75 13.97 124362 13.97 down down correct
523566.BSE Martin Burn Limited 20230419 0 45 46.7 45 46.7 35 46.7 up up correct
523586.BSE Indian Toners & Developers Limited 20230419 0 234.95 234.95 219 225.3 15441 225.3 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230419 0 24.89 24.89 20.58 22.4 1050 22.4 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230419 0 565.55 565.55 539.15 543.55 4632 543.55 down down correct
523610.BSE ITI Limited 20230419 0 95 95.75 93.38 93.81 28793 93.81 down down correct
523618.BSE Dredging Corporation of India Limited 20230419 0 305.8 311 305.75 307.55 2872 307.55 up up correct
523620.BSE Phaarmasia Limited 20230419 0 24.41 25.5 24.41 25.5 60 25.5 up down incorrect
523630.BSE National Fertilizers Limited 20230419 0 76.45 77.74 74.3 74.68 1014823 74.68 down down correct
523642.BSE PI Industries Limited 20230419 0 3151.5 3194 3132.45 3154 7982 3154 up up correct
523648.BSE Plastiblends India Limited 20230419 0 160.35 163.6 160.35 160.7 791 160.7 up up correct
523650.BSE Redex Protech Limited 20230419 0 56.7 61.99 56.7 61 4864 61 up up correct
523660.BSE The Waterbase Limited 20230419 0 66.85 70 66.85 68.39 1920 68.39 up down incorrect
523672.BSE Flex Foods Limited 20230419 0 86.01 88.39 85 86.01 2817 86.01
523696.BSE Fortis Malar Hospitals Limited 20230419 0 49.9 49.9 47.15 49.25 2311 49.25 down up incorrect
523704.BSE Mastek Limited 20230419 0 1620 1622.5 1561.05 1584.7 6847 1584.7 down down correct
523708.BSE Eimco Elecon (India) Limited 20230419 0 409.7 417.85 397.95 406.35 743 406.35 down down correct
523710.BSE Sayaji Hotels Limited 20230419 0 319 319 318.75 318.75 452 318.75 down up incorrect
ACGL.BSE Automobile Corporation of Goa Limited 20230419 0 782.05 808.6 780 786.15 3996 786.15 up up correct
523716.BSE Ashiana Housing Limited 20230419 0 175.55 179.85 174.55 176.15 16176 176.15 up up correct
523722.BSE Svam Software Limited 20230419 0 2.76 3 2.76 3 4728 3 up up correct
523732.BSE Ecoboard Industries Limited 20230419 0 23 23 20.21 21.69 13045 21.69 down down correct
523736.BSE Dhunseri Ventures Limited 20230419 0 227.55 230 222.65 224 630 224 down up incorrect
523782.BSE Mitshi India Limited 20230419 0 12.8 12.8 11.95 12.47 11958 12.47 down down correct
523792.BSE Mazda Limited 20230419 0 658.85 664 655 663.95 170 663.95 up up correct
523796.BSE Viceroy Hotels Limited 20230419 0 2.23 2.23 2.23 2.23 101 2.23
523828.BSE Menon Bearings Limited 20230419 0 104.85 105.57 103.85 104.55 4409 104.55 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230419 0 30.31 30.31 30.31 30.31 1781 30.31
523838.BSE Simplex Infrastructures Limited 20230419 0 36.52 38.06 36.52 36.83 2016 36.83 up up correct
523840.BSE Innovative Tech Pack Limited 20230419 0 15 16.7 14.8 16.23 291 16.23 up up correct
523842.BSE Super Tannery Limited 20230419 0 6.79 6.8 6.68 6.78 12119 6.78 down down correct
523850.BSE Axtel Industries Limited 20230419 0 248.8 250 238 247.1 6450 247.1 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230419 0 9.8 9.83 9.07 9.54 3404 9.54 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230419 0 1669.95 1669.95 1572 1584.8 736 1584.8 down down correct
524031.BSE Patidar Buildcon Limited 20230419 0 10.4 10.4 10.4 10.4 1 10.4
524037.BSE Rama Phosphates Limited 20230419 0 221.45 221.7 216.45 217 1980 217 down up incorrect
524038.BSE Venlon Enterprises Limited 20230419 0 3.8 4.09 3.8 3.8 3688 3.8
524051.BSE Polyplex Corporation Limited 20230419 0 1266.9 1295.05 1262.8 1282 15498 1282 up up correct
524075.BSE Albert David Limited 20230419 0 587.8 611.65 586.55 600 799 600 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230419 0 40 41 39.77 40.93 1502 40.93 up up correct
524091.BSE Acrysil Limited 20230419 0 614.95 627 612 622.15 15645 622.15 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230419 0 109 109 101.35 108 148 108 down down correct
524200.BSE Vinati Organics Limited 20230419 0 1970.05 2022 1970.05 2005.35 2327 2005.35 up up correct
524202.BSE Lactose (India) Limited 20230419 0 46.44 48.75 43.99 44.23 16428 44.23 down down correct
524212.BSE Wanbury Limited 20230419 0 34.63 35.95 34.63 35.95 8324 35.95 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230419 0 282.4 282.55 271 272.85 119250 272.85 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230419 0 102.95 105.65 102.41 103.2 268259 103.2 up up correct
524280.BSE Kopran Limited 20230419 0 150.95 156 148.65 150.65 45381 150.65 down down correct
524288.BSE Aimco Pesticides Limited 20230419 0 124 125.8 120.2 124 1895 124
524314.BSE Gujarat Terce Laboratories Limited 20230419 0 18.75 21.99 18.74 20.42 25070 20.42 up up correct
524324.BSE Seya Industries Limited 20230419 0 16.85 16.85 16.85 16.85 1057 16.85
524330.BSE Jayant Agro-Organics Limited 20230419 0 170.85 171.35 169.15 169.7 155 169.7 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230419 0 43.85 46.28 43 46 174 46 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230419 0 118.35 119.75 115.55 116.4 3013 116.4 down down correct
524394.BSE Vimta Labs Limited 20230419 0 368.05 373 361.2 365.85 6538 365.85 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230419 0 48 51 48 50.5 2099 50.5 up up correct
524404.BSE Marksans Pharma Limited 20230419 0 75.56 78.37 75.5 77.29 236922 77.29 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230419 0 127.25 127.25 122 122.9 119 122.9 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230419 0 26.99 29.5 26.75 28.31 20407 28.31 up up correct
524440.BSE Camex Limited 20230419 0 24.68 25.74 24.41 25.5 440 25.5 up up correct
524444.BSE Evexia Lifecare Limited 20230419 0 2.11 2.25 2.11 2.22 2895590 2.22 up up correct
524470.BSE Syncom Formulations (India) Limited 20230419 0 6.07 6.34 5.95 6.13 775605 6.13 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230419 0 344.95 344.95 333.3 333.3 7 333.3 down down correct
524488.BSE SVC Industries Limited 20230419 0 3.42 3.42 3.42 3.42 65330 3.42
524506.BSE Coral Laboratories Limited 20230419 0 256.5 265 255.75 265 207 265 up up correct
524516.BSE Bacil Pharma Limited 20230419 0 5.2 5.71 5.2 5.27 1697 5.27 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230419 0 73.11 76.2 73.11 75.3 1345 75.3 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230419 0 57.98 57.98 57.1 57.47 32012 57.47 down down correct
524522.BSE Laffans Petrochemicals Limited 20230419 0 38.5 38.5 38.5 38.5 20 38.5
524542.BSE The Sukhjit Starch & Chemicals Limited 20230419 0 397.1 402.5 382.1 390.35 2910 390.35 down down correct
524558.BSE Neuland Laboratories Limited 20230419 0 2064.3 2195 2064.3 2090.65 5158 2090.65 up up correct
524564.BSE Gayatri BioOrganics Limited 20230419 0 8.58 9.3 8.58 8.75 18642 8.75 up up correct
524570.BSE Poddar Pigments Limited 20230419 0 264.1 277.5 264.1 268.8 1254 268.8 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230419 0 66.95 66.95 65 65 1248 65 down down correct
524592.BSE JD Orgochem Limited 20230419 0 5.99 5.99 5.9 5.9 3758 5.9 down down correct
524594.BSE Ashok Alco-Chem Limited 20230419 0 97.85 97.85 92.5 94.25 2000 94.25 down down correct
524598.BSE AksharChem (India) Limited 20230419 0 231 236.2 226.95 227.6 148 227.6 down down correct
524606.BSE Beryl Drugs Limited 20230419 0 14.2 14.2 12.86 13.81 3162 13.81 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230419 0 68.5 68.5 68.5 68.5 3066 68.5
524634.BSE Alufluoride Limited 20230419 0 318.55 322.45 312.05 319.95 7734 319.95 up down incorrect
524640.BSE Archit Organosys Limited 20230419 0 69.6 69.99 67.5 68.34 22067 68.34 down down correct
524648.BSE Indo Amines Limited 20230419 0 89.98 90.8 88.46 88.84 18587 88.84 down down correct
524652.BSE Ind-Swift Limited 20230419 0 8.71 9.12 8.71 8.71 6397 8.71
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230419 0 3.96 3.98 3.9 3.97 26202 3.97 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230419 0 25.6 25.6 23.18 24.51 66133 24.51 down down correct
524669.BSE Hester Biosciences Limited 20230419 0 1811.4 1829.8 1809 1809.75 171 1809.75 down up incorrect
524687.BSE Basant Agro Tech (India) Limited 20230419 0 17.9 18.42 17.8 17.99 81426 17.99 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230419 0 58.49 59.85 57.95 58.4 5105 58.4 down down correct
524709.BSE NACL Industries Limited 20230419 0 85.55 86.1 85.37 85.4 1747 85.4 down up incorrect
524711.BSE Vista Pharmaceuticals Limited 20230419 0 9.65 10.59 9.42 9.92 8988 9.92 up down incorrect
524717.BSE Titan Biotech Limited 20230419 0 238.5 244.8 232 237.65 6465 237.65 down down correct
524727.BSE Span Divergent Limited 20230419 0 15.7 15.7 15.7 15.7 200 15.7
524731.BSE Jenburkt Pharmaceuticals Limited 20230419 0 700 708 682 704.2 874 704.2 up up correct
524735.BSE Hikal Limited 20230419 0 294.45 298 289 290.2 11311 290.2 down up incorrect
524742.BSE Caplin Point Laboratories Limited 20230419 0 630 687 623.05 675.6 30023 675.6 up up correct
524748.BSE Link Pharma Chem Limited 20230419 0 40.63 41.66 39.3 39.75 8882 39.75 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230419 0 24.6 27.95 24.6 25.61 2178 25.61 up up correct
524774.BSE NGL Fine-Chem Limited 20230419 0 1336.05 1342 1325 1341.35 746 1341.35 up down incorrect
524790.BSE Everest Organics Limited 20230419 0 104.15 104.15 102.1 103.64 1100 103.64 down down correct
524804.BSE Aurobindo Pharma Limited 20230419 0 574.8 595.15 574.8 587.3 63182 587.3 up down incorrect
524808.BSE Phyto Chem (India) Limited 20230419 0 49.71 49.71 49.71 49.71 902 49.71
524816.BSE NATCO Pharma Limited 20230419 0 569.95 571 556 558.45 5231 558.45 down down correct
524818.BSE Dynamic Industries Limited 20230419 0 60.31 63.99 60.31 60.36 333 60.36 up up correct
524820.BSE Panama Petrochem Limited 20230419 0 301.8 303.5 293 298.15 5974 298.15 down down correct
524824.BSE Bal Pharma Limited 20230419 0 72 72 70.58 71.6 1400 71.6 down down correct
524828.BSE BDH Industries Limited 20230419 0 126.25 126.7 124.05 125.75 2911 125.75 down down correct
526025.BSE Globus Power Generation Limited 20230419 0 13.72 13.72 12.42 12.51 64761 12.51 down down correct
526043.BSE Polymechplast Machines Limited 20230419 0 62 63.99 60 60.62 873 60.62 down down correct
526073.BSE Galaxy Bearings Limited 20230419 0 1080.95 1095 1032.75 1073.1 1246 1073.1 down up incorrect
526093.BSE Sathavahana Ispat Limited 20230419 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230419 0 403.4 403.4 382.05 387.8 592 387.8 down up incorrect
526133.BSE Supertex Industries Limited 20230419 0 12.05 12.09 12.05 12.09 2886 12.09 up up correct
526137.BSE Shetron Limited 20230419 0 58.5 63.7 58.05 62 4913 62 up up correct
526139.BSE Transgene Biotek Limited 20230419 0 2.55 2.67 2.46 2.56 74731 2.56 up up correct
526143.BSE MPL Plastics Limited 20230419 0 14.99 15.5 14.15 14.57 6899 14.57 down down correct
526159.BSE Nikhil Adhesives Limited 20230419 0 119.4 119.5 116.4 117.5 15232 117.5 down down correct
526161.BSE Spenta International Limited 20230419 0 104.95 104.95 92.2 99.99 145 99.99 down down correct
526169.BSE Multibase India Limited 20230419 0 188 193.8 182.2 183.95 2576 183.95 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230419 0 83.7 84 82.4 82.81 4087 82.81 down up incorrect
526187.BSE Ashram Online.com Limited 20230419 0 3.8 3.85 3.8 3.85 3542 3.85 up up correct
526217.BSE Hitech Corporation Limited 20230419 0 175.2 183.9 175.2 178.4 3008 178.4 up up correct
526225.BSE Bloom Dekor Limited 20230419 0 11.25 11.25 11.25 11.25 43 11.25
526227.BSE Filatex India Limited 20230419 0 36.56 37.04 36.07 36.35 25011 36.35 down down correct
526241.BSE Amrapali Industries Limited 20230419 0 13 13 11.87 11.91 1792 11.91 down down correct
526247.BSE Premier Explosives Limited 20230419 0 413.55 413.55 410 411.3 739 411.3 down down correct
526263.BSE Mold-Tek Technologies Limited 20230419 0 280.75 286.9 277.4 280.15 7879 278.2321 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230419 0 22.39 22.99 22 22 200 22 down down correct
526315.BSE Divyashakti Granites Limited 20230419 0 73.99 74 72 73.84 2104 73.84 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230419 0 9 9.59 8.8 8.86 8045 8.86 down up incorrect
526355.BSE Duropack Limited 20230419 0 88.4 89.4 83 89.4 9333 89.4 up up correct
526365.BSE Swarnsarita Gems Limited 20230419 0 18.49 19.91 18.3 19.83 14487 19.83 up up correct
526381.BSE Patel Integrated Logistics Limited 20230419 0 12 12.39 11.94 12.06 7486 12.06 up up correct
526397.BSE Alphageo (India) Limited 20230419 0 216 222.65 215 218.2 963 218.2 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230419 0 40 41.45 40 40.82 45930 40.82 up up correct
526415.BSE OK Play India Limited 20230419 0 101.75 101.75 95.25 95.85 63790 95.85 down down correct
526423.BSE Kriti Industries (India) Limited 20230419 0 105.05 107.5 105 105.4 1494 105.4 up up correct
526433.BSE ASM Technologies Limited 20230419 0 441.1 441.1 420 427.7 3088 427.7 down down correct
526435.BSE Perfectpac Limited 20230419 0 67 67.6 64.5 65.45 1342 65.45 down down correct
526441.BSE Vision Cinemas Limited 20230419 0 0.78 0.78 0.73 0.78 15556 0.78
526471.BSE Winsome Breweries Limited 20230419 0 11.46 11.46 10.9 11.28 3981 11.28 down up incorrect
526479.BSE Sky Industries Limited 20230419 0 64.1 66.87 64.1 65.59 125 65.59 up up correct
526481.BSE Phoenix International Limited 20230419 0 22.29 22.29 22 22 462 22 down down correct
526492.BSE Rishiroop Limited 20230419 0 97.78 99 97.2 97.3 520 97.3 down down correct
526500.BSE Sterling Greenwoods Limited 20230419 0 32.11 32.11 31.01 31.01 649 31.01 down down correct
526506.BSE Systematix Corporate Services Limited 20230419 0 209 217.95 200.1 202.55 147 202.55 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230419 0 111.95 111.95 108 108.2 1633 108.2 down down correct
526525.BSE Worldwide Leather Exports Limited 20230419 0 15.98 15.98 14.48 15.7 523 15.7 down down correct
526544.BSE Scanpoint Geomatics Limited 20230419 0 10.45 10.45 10 10.21 8189 10.21 down down correct
526546.BSE Choksi Laboratories Limited 20230419 0 37 39.06 37 38.95 79 38.95 up down incorrect
526568.BSE Longview Tea Company Limited 20230419 0 26.6 26.6 25.5 26.5 82 26.5 down down correct
526574.BSE Enterprise International Limited 20230419 0 16.85 16.85 14.33 15.83 621 15.83 down down correct
526576.BSE Techindia Nirman Limited 20230419 0 10.01 10.25 9.62 9.8 243 9.8 down up incorrect
526582.BSE TPL Plastech Limited 20230419 0 30.44 30.8 30.16 30.8 2407 30.8 up down incorrect
526586.BSE Wim Plast Limited 20230419 0 455 462 452 456.6 3071 456.6 up down incorrect
526596.BSE Liberty Shoes Ltd 20230419 0 222.8 228 222 222.5 5138 222.5 down down correct
526604.BSE Lippi Systems Limited 20230419 0 18.07 18.08 16.36 16.4 642 16.4 down down correct
526608.BSE Electrotherm (India) Limited 20230419 0 62.37 64.85 60.05 61.57 1679 61.57 down down correct
526612.BSE Blue Dart Express Limited 20230419 0 6044.1 6094.45 6020.25 6061.75 247 6061.75 up up correct
526616.BSE National Plastic Industries Limited 20230419 0 41.8 42.99 40.2 41.53 2785 41.53 down down correct
526622.BSE MFL India Limited 20230419 0 0.7 0.72 0.69 0.7 1133501 0.7
526640.BSE Royale Manor Hotels and Industries Limited 20230419 0 30.2 30.97 30.15 30.88 10722 30.88 up down incorrect
526650.BSE Tourism Finance Corporation of India Limited 20230419 0 73.88 74.38 72.1 73.48 14457 73.48 down down correct
526666.BSE Bhartiya International Limited 20230419 0 175 180.25 175 176.55 100 176.55 up up correct
526683.BSE Hotel Rugby Limited 20230419 0 6.61 6.61 6.61 6.61 0 6.61
526703.BSE Ecoplast Limited 20230419 0 79 79 78.1 78.2 41 78.2 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230419 0 108.75 109.8 108.75 109.8 218 109.8 up up correct
526707.BSE Alchemist Limited 20230419 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230419 0 116.9 119.2 112 116.4 4564 116.4 down down correct
526725.BSE The Sandesh Limited 20230419 0 872 940.9 872 929.2 91 929.2 up up correct
526727.BSE Garnet Construction Limited 20230419 0 13.49 13.5 12.55 13.36 4253 13.36 down down correct
526731.BSE Bright Brothers Limited 20230419 0 162 167.05 159.3 161.25 2754 161.25 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230419 0 5.5 5.85 5.5 5.84 2746 5.84 up down incorrect
526739.BSE Narmada Gelatines Limited 20230419 0 322.2 327 311 315.95 6820 315.95 down down correct
526747.BSE P G Foils Limited 20230419 0 187.6 191.8 187 188.95 1368 188.95 up down incorrect
526751.BSE Gratex Industries Limited 20230419 0 12.83 12.95 12.83 12.95 11 12.95 up up correct
526761.BSE Howard Hotels Limited 20230419 0 7.3 7.3 7.3 7.3 1 7.3
526775.BSE Valiant Communications Limited 20230419 0 166.5 167.45 162 167.35 656 167.35 up up correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230419 0 1159.4 1159.4 1107 1110.3 575 1110.3 down down correct
526807.BSE Seamec Limited 20230419 0 625 712.9 625 694.9 9699 694.9 up up correct
526813.BSE Raghunath International Limited 20230419 0 11.6 11.6 11.02 11.03 2950 11.03 down up incorrect
526817.BSE Cheviot Company Limited 20230419 0 1054.1 1058.65 1050 1052 84 1052 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230419 0 388 394.4 376.5 384.95 3069 384.95 down down correct
526827.BSE Spice Islands Apparels Limited 20230419 0 11.08 11.08 11.08 11.08 2330 11.08
526839.BSE Shelter Infra Projects Limited 20230419 0 9.89 9.89 9.89 9.89 0 9.89
526847.BSE Ashirwad Steels & Industries Limited 20230419 0 19.99 19.99 19.55 19.9 781 19.9 down down correct
526851.BSE Arex Industries Limited 20230419 0 100 105 100 105 32 105 up up correct
526853.BSE Bilcare Limited 20230419 0 48 49.71 47.2 48.12 21080 48.12 up up correct
526861.BSE Rishi Laser Limited 20230419 0 28.75 28.75 27.83 28.74 2920 28.74 down down correct
526871.BSE Intec Capital Limited 20230419 0 17 17.99 17 17.54 315 17.54 up up correct
526881.BSE 63 moons technologies limited 20230419 0 167.95 170 166.75 167.2 9497 167.2 down down correct
526899.BSE Himalaya Food International Limited 20230419 0 22.06 22.28 21.51 21.71 19149 21.71 down up incorrect
526905.BSE Padmanabh Industries Limited 20230419 0 3.14 3.46 3.14 3.46 1068 3.46 up down incorrect
526921.BSE Twentyfirst Century Management Services Limited 20230419 0 19.95 20.69 19.95 19.95 828 19.95
526931.BSE Hariyana Ship Breakers Limited 20230419 0 66.27 69.9 66.27 67.02 152 67.02 up up correct
526945.BSE Tyroon Tea Company Limited 20230419 0 100 100 97 97.22 101 97.22 down up incorrect
526947.BSE La Opala RG Limited 20230419 0 358.4 367.95 355.4 356.85 2789 356.85 down up incorrect
526953.BSE Venus Remedies Limited 20230419 0 201.95 214.25 201.5 210 24937 210 up up correct
526965.BSE Gujarat Craft Industries Limited 20230419 0 79.62 79.62 77.24 77.95 100 77.95 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230419 0 68.3 69.94 68 68.18 513 68.18 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230419 0 157.1 160.55 157 157.05 2248 157.05 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230419 0 628.9 644.7 628.9 635.05 3749 635.05 up up correct
530005.BSE The India Cements Limited 20230419 0 191.55 191.55 186.05 186.65 92322 186.65 down down correct
530007.BSE JK Tyre & Industries Limited 20230419 0 167 173.25 165.5 169.8 289486 169.8 up up correct
530017.BSE Standard Industries Limited 20230419 0 28.81 29.25 28.5 28.75 5761 28.75 down up incorrect
530023.BSE The Investment Trust of India Limited 20230419 0 75.4 75.4 75.4 75.4 213 75.4
530043.BSE Acknit Industries Limited 20230419 0 145 146.95 145 146.95 230 146.95 up up correct
530045.BSE Titan Securities Limited 20230419 0 17.05 17.8 17.01 17.34 8288 17.34 up up correct
530063.BSE Yashraj Containeurs Limited 20230419 0 14.98 15.39 14.24 14.24 13959 14.24 down down correct
530067.BSE CSL Finance Limited 20230419 0 208.25 218.5 208.2 211.9 2431 211.9 up up correct
530075.BSE Selan Exploration Technology Limited 20230419 0 259.95 264.25 256.9 258.95 2279 258.95 down down correct
530077.BSE Freshtrop Fruits Limited 20230419 0 105.15 106.45 104.35 105.25 700 105.25 up up correct
530079.BSE Faze Three Limited 20230419 0 360 388 360 365.9 15502 365.9 up up correct
530095.BSE Pradhin Limited 20230419 0 34.03 34.03 34.03 34.03 208 34.03
530109.BSE Anupam Finserv Limited 20230419 0 1.7 1.7 1.53 1.65 143438 1.65 down down correct
530111.BSE Raj Packaging Industries Limited 20230419 0 51 53.98 51 52.95 14633 52.95 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230419 0 9.87 9.87 9.87 9.87 0 9.87
530119.BSE Natraj Proteins Limited 20230419 0 55.1 55.1 51.31 51.31 2952 51.31 down down correct
530125.BSE Samrat Pharmachem Limited 20230419 0 604.3 604.3 546.8 583.25 42358 583.25 down down correct
530129.BSE Nile Limited 20230419 0 535.2 570 535.2 554.2 5864 554.2 up up correct
530131.BSE Udaipur Cement Works Limited 20230419 0 28.84 29.1 27.33 27.73 55479 27.73 down up incorrect
530133.BSE Amco India Limited 20230419 0 58.85 58.85 56.67 56.77 152 56.77 down up incorrect
530139.BSE Kreon Finnancial Services Limited 20230419 0 37.94 37.94 35.27 35.45 289 35.45 down down correct
530145.BSE Kisan Mouldings Limited 20230419 0 8.23 8.76 8 8.06 24673 8.06 down down correct
530151.BSE Vijay Textiles Limited 20230419 0 28.14 28.46 26.7 27.01 16407 27.01 down down correct
530163.BSE Kerala Ayurveda Limited 20230419 0 91.5 92.5 89 91.21 5194 91.21 down down correct
530169.BSE Mohit Paper Mills Limited 20230419 0 18.5 19.09 18.3 18.79 578 18.79 up up correct
530175.BSE Odyssey Technologies Limited 20230419 0 70.1 71.5 68.11 68.4 6735 68.4 down down correct
530185.BSE Surat Textile Mills Limited 20230419 0 7.58 7.72 7.5 7.57 75745 7.57 down down correct
530187.BSE Atharv Enterprises Limited 20230419 0 2.87 2.87 2.87 2.87 1371 2.87
530201.BSE Kallam Textiles Limited 20230419 0 10 10 9.53 9.94 13702 9.94 down up incorrect
530207.BSE Brawn Biotech Limited 20230419 0 16.65 17.51 16.3 17.48 1351 17.48 up up correct
530215.BSE Kings Infra Ventures Limited 20230419 0 99.85 100.89 98.8 99.56 23910 99.56 down down correct
530233.BSE Auro Laboratories Limited 20230419 0 65.2 68.4 65.2 65.97 1814 65.97 up up correct
530235.BSE KJMC Financial Services Limited 20230419 0 28.5 28.5 28.5 28.5 250 28.5
530245.BSE Aryaman Financial Services Limited 20230419 0 115.2 130 115.2 120.15 288 120.15 up up correct
530259.BSE Inter State Oil Carrier Limited 20230419 0 23.5 24.4 22.46 23.99 12908 23.99 up up correct
530263.BSE Global Capital Markets Limited 20230419 0 32 33.98 31.42 31.42 15752592 1.9638 down up incorrect
530265.BSE Sainik Finance & Industries Limited 20230419 0 31 31 31 31 7 31
530299.BSE Kothari Products Limited 20230419 0 117.2 117.3 115 117.2 864 117.2
530305.BSE Piccadily Agro Industries Limited 20230419 0 48 48.9 47.64 48.66 44442 48.66 up up correct
530309.BSE Chandra Prabhu International Ltd 20230419 0 26.15 26.2 25.07 25.8 12753 25.8 down down correct
530313.BSE Laurel Organics Ltd 20230419 0 33.8 37.99 33.8 34.63 669 34.63 up up correct
530315.BSE Hindustan Tin Works Limited 20230419 0 96 98.7 96 97.34 8190 97.34 up up correct
530317.BSE Godavari Drugs Limited 20230419 0 79.9 80.3 76.66 77.49 2121 77.49 down down correct
530331.BSE Premco Global Limited 20230419 0 350 359.5 340.05 359.4 662 359.4 up down incorrect
530341.BSE Mukesh Babu Financial Services Limited 20230419 0 88.99 88.99 74.25 79.55 1193 79.55 down down correct
530355.BSE Asian Energy Services Limited 20230419 0 93.2 93.3 91 92 1346 92 down down correct
530367.BSE NRB Bearings Limited 20230419 0 143.8 144.65 139.6 140.6 11090 140.6 down down correct
530369.BSE Vamshi Rubber Limited 20230419 0 22 23.5 22 22.79 143 22.79 up up correct
530377.BSE Nila Infrastructures Limited 20230419 0 5.22 5.22 5.05 5.14 6271 5.14 down up incorrect
530401.BSE Vinyoflex Limited 20230419 0 80.1 80.1 80.1 80.1 2151 80.1
530405.BSE Jindal Capital Limited 20230419 0 25.5 25.5 24 24.8 3494 24.8 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230419 0 45.72 48.55 45 45.43 13293 45.43 down down correct
530431.BSE Ador Fontech Limited 20230419 0 91.22 94 90 93.6 25450 93.6 up up correct
530427.BSE Choksi Imaging Limited 20230419 0 45.44 49.8 45.44 48.77 16540 48.77 up up correct
530429.BSE Ashish Polyplast Limited 20230419 0 20.78 20.78 20.65 20.65 41 20.65 down up incorrect
530433.BSE Shiva Global Agro Industries Limited 20230419 0 94.85 94.85 90 91.39 2350 91.39 down down correct
530449.BSE Rungta Irrigation Limited 20230419 0 91.86 93 89.05 89.05 8752 89.05 down down correct
530459.BSE Valson Industries Limited 20230419 0 20.5 21 20.25 20.25 209 20.25 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230419 0 17 17.5 16.53 16.98 49186 16.98 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230419 0 396.25 407.95 385.3 392.55 8158 392.55 down down correct
530477.BSE Vikram Thermo (India) Limited 20230419 0 77.4 78.25 75.71 77.18 24845 77.18 down down correct
530499.BSE A. K. Capital Services Limited 20230419 0 449.95 480 448.05 474.4 2423 474.4 up up correct
530517.BSE Relaxo Footwears Limited 20230419 0 818 829.3 807.8 811.55 4864 811.55 down down correct
530521.BSE Virat Industries Limited 20230419 0 199.95 199.95 177.5 182.5 11023 182.5 down down correct
530533.BSE Terai Tea Company Limited 20230419 0 67 71 67 71 502 71 up up correct
530543.BSE MARG Limited 20230419 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230419 0 182.9 182.9 175.2 179 270 179 down down correct
530557.BSE NCL Research & Financial Services Limited 20230419 0 0.42 0.42 0.4 0.41 4218739 0.41 down down correct
530577.BSE Ladderup Finance Limited 20230419 0 20.48 20.48 17.72 18.02 202 18.02 down down correct
530585.BSE Swastika Investmart Limited 20230419 0 175.9 175.9 170 170.05 1367 170.05 down down correct
530589.BSE Prima Plastics Limited 20230419 0 111.75 111.75 108.95 110.2 7074 110.2 down down correct
530609.BSE Carnation Industries Limited 20230419 0 4.4 4.4 4.4 4.4 5 4.4
530611.BSE Sturdy Industries Limited 20230419 0 0.44 0.44 0.41 0.43 687359 0.43 down down correct
530617.BSE Sampre Nutritions Limited 20230419 0 99.61 107 99.61 99.87 12174 99.87 up down incorrect
530621.BSE Akar Auto Industries Limited 20230419 0 79.79 80 77 79.41 53544 79.41 down down correct
530627.BSE Vipul Organics Limited 20230419 0 123.9 123.9 116.1 118.07 6950 118.07 down down correct
530643.BSE Eco Recycling Limited 20230419 0 123.6 123.6 121.5 121.75 2507 121.75 down down correct
530655.BSE Goodluck India Limited 20230419 0 448 451 435.1 436.5 2292 436.5 down up incorrect
530663.BSE Goyal Associates Limited 20230419 0 2.25 2.39 2.25 2.39 942597 2.39 up up correct
530665.BSE Zenith Healthcare Limited 20230419 0 4.21 4.21 4.05 4.13 21890 4.13 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230419 0 89.47 96.7 89.47 95.75 18195 95.75 up up correct
530689.BSE Lykis Limited 20230419 0 84.8 84.8 80.21 82.75 18818 82.75 down down correct
530695.BSE Prime Property Development Corporation Limited 20230419 0 10.86 10.86 9.78 10 3829 10 down down correct
530697.BSE Zenlabs Ethica Limited 20230419 0 62 62 59.5 60.41 1259 60.41 down up incorrect
530699.BSE Raj Rayon Industries Limited 20230419 0 55.14 55.14 55.14 55.14 168 55.14
530709.BSE Gowra Leasing and Finance Limited 20230419 0 16.79 18.45 16.79 18.45 275 18.45 up up correct
530711.BSE Jagan Lamps Limited 20230419 0 56.6 63.5 56.6 63.5 15209 63.5 up up correct
530715.BSE Alps Industries Limited 20230419 0 1.2 1.3 1.2 1.3 5698 1.3 up up correct
530755.BSE Coral Newsprints Ltd 20230419 0 14.5 15.93 14.49 15.84 1880 15.84 up up correct
530759.BSE Sterling Tools Limited 20230419 0 419.35 419.35 400.85 402.65 10967 402.65 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230419 0 19.01 19.01 19 19 2 19 down down correct
530789.BSE Ceejay Finance Limited 20230419 0 116.3 129 106.3 117.05 1108 117.05 up up correct
530803.BSE Bhageria Industries Limited 20230419 0 132.75 144 132.75 142.5 7492 142.5 up up correct
530809.BSE BNR Udyog Limited 20230419 0 49.9 49.9 41.4 41.63 2087 41.63 down down correct
530813.BSE KRBL Limited 20230419 0 349.45 389.7 347.3 384.75 196346 384.75 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230419 0 83 83 78 78.34 2354 78.34 down down correct
530821.BSE SSPDL Limited 20230419 0 14.75 15 14.5 15 276 15 up down incorrect
530825.BSE Daikaffil Chemicals India Limited 20230419 0 26.14 26.75 25.11 25.15 2454 25.15 down down correct
530829.BSE CIL Securities Limited 20230419 0 25.67 25.67 24.26 25.65 2933 25.65 down down correct
530839.BSE Clio Infotech Limited 20230419 0 4.38 4.8 4.38 4.69 1739 4.69 up up correct
530843.BSE Cupid Limited 20230419 0 262 271.95 261.3 266.65 5379 266.65 up up correct
530845.BSE Sunshield Chemicals Limited 20230419 0 629.9 629.9 586 595 3291 595 down up incorrect
530871.BSE Chembond Chemicals Limited 20230419 0 272.05 278.35 264 272.05 3891 272.05
530879.BSE Capital India Finance Limited 20230419 0 79.85 79.85 73 77.63 2879 77.63 down up incorrect
530883.BSE Super Crop Safe Limited 20230419 0 5.5 5.5 5.2 5.24 5393 5.24 down down correct
530897.BSE N G Industries LTD 20230419 0 80.99 80.99 79.5 80 38 80 down down correct
530915.BSE J. R. Foods Limited 20230419 0 3.04 3.04 2.89 2.98 1010 2.98 down down correct
530951.BSE Raminfo Limited 20230419 0 104.1 108.5 104.1 106.18 3075 106.18 up up correct
530953.BSE Sunil Agro Foods Limited 20230419 0 184 190 177 180.5 24381 180.5 down down correct
530959.BSE Diana Tea Company Limited 20230419 0 24.12 24.45 23.52 23.91 5652 23.91 down down correct
530961.BSE Vikas EcoTech Limited 20230419 0 2.78 2.81 2.67 2.69 919285 2.69 down down correct
530965.BSE Indian Oil Corporation Limited 20230419 0 77.66 78.7 77.66 78.5 472152 78.5 up up correct
530973.BSE Alfa Ica (India) Limited 20230419 0 41.7 41.7 41.7 41.7 199 41.7
530977.BSE Shri Keshav Cements and Infra Limited 20230419 0 119 122.65 118 118.45 4154 118.45 down down correct
530979.BSE India Home Loan Limited 20230419 0 38.1 38.1 36.11 36.71 2498 36.71 down down correct
530991.BSE Roopa Industries Limited 20230419 0 45.65 57.18 42.01 56.79 10483 56.79 up up correct
530997.BSE Unique Organics Limited 20230419 0 41.44 41.77 40.1 41.45 748 41.45 up down incorrect
531025.BSE Visagar Financial Services Limited 20230419 0 0.94 0.94 0.94 0.94 19700 0.94
531041.BSE Competent Automobiles Company Limited 20230419 0 205.55 213.25 205.55 209.9 353 209.9 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230419 0 13.97 14.7 13.97 14.7 28 14.7 up up correct
531069.BSE Vijay Solvex Limited 20230419 0 840 840 810.25 816.05 676 816.05 down down correct
531080.BSE Shri Krishna Devcon Limited 20230419 0 28 28 24.5 25.11 803 25.11 down down correct
531082.BSE Alankit Limited 20230419 0 8.1 9 8.1 8.72 35913 8.72 up up correct
531083.BSE Nihar Info Global Limited 20230419 0 6.04 7.1 6.04 6.05 2034 6.05 up up correct
531091.BSE United Credit Limited 20230419 0 14.34 14.34 14.34 14.34 1277 14.34
531109.BSE Ishan Dyes & Chemicals Limited 20230419 0 61.6 63.8 60.61 61.09 9400 61.09 down down correct
531111.BSE Gothi Plascon India Limited 20230419 0 44.04 44.04 44.04 44.04 800 44.04
531120.BSE Patel Engineering Limited 20230419 0 15.61 18.21 15.42 17.85 11625610 17.85 up up correct
531129.BSE Inani Marbles and Industries Limited 20230419 0 21.6 21.6 20.2 20.9 2676 20.9 down down correct
531137.BSE Gemstone Investments Limited 20230419 0 1.01 1.01 0.8 0.85 387810 0.85 down down correct
531146.BSE Medicamen Biotech Limited 20230419 0 759.1 761.65 735.9 740.95 1546 740.95 down down correct
531161.BSE ABM Knowledgeware Limited 20230419 0 79 81.9 79 81.51 2625 81.51 up up correct
531163.BSE Kemistar Corporation Limited 20230419 0 41.38 41.38 38.85 39 954 39 down down correct
531169.BSE SKP Securities Limited 20230419 0 60.25 70.48 60.25 62.36 857 62.36 up down incorrect
531173.BSE Syschem (India) Limited 20230419 0 44.99 45 43.17 43.98 24298 43.98 down down correct
531190.BSE Tavernier Resources Limited 20230419 0 10.25 10.55 10.05 10.55 1028 10.55 up up correct
531198.BSE Dhanada Corporation Limited 20230419 0 3.4 3.4 3.1 3.4 3191 3.4
531201.BSE Shilchar Technologies Limited 20230419 0 1600 1649 1586 1600.45 4539 1600.45 up up correct
531210.BSE Colinz Laboratories Limited 20230419 0 39.2 39.2 38.19 39.2 544 39.2
531212.BSE Nalin Lease Finance Limited 20230419 0 31.92 33.96 31.05 31.33 519 31.33 down up incorrect
531215.BSE RTS Power Corporation Limited 20230419 0 131.15 139.9 131.15 134.15 19593 134.15 up up correct
531223.BSE Anjani Synthetics Limited 20230419 0 29.35 29.35 28.2 28.21 544 28.21 down down correct
531233.BSE Rasi Electrodes Limited 20230419 0 14.08 14.08 13.31 13.76 4420 13.76 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230419 0 91.5 100 91.5 95.37 185 95.37 up up correct
531241.BSE Linc Pen & Plastics Limited 20230419 0 634.35 638.35 609.75 616.9 6002 616.9 down down correct
531246.BSE Prima Industries Limited 20230419 0 15.5 15.5 15.3 15.5 3342 15.5
531253.BSE India Gelatine & Chemicals Limited 20230419 0 285.05 294.7 285 285.8 6635 285.8 up up correct
531255.BSE Paragon Finance Limited 20230419 0 29.89 30.32 28.5 29.41 1210 29.41 down down correct
531259.BSE Esha Media Research Limited 20230419 0 4.3 4.3 4.3 4.3 1211 4.3
531268.BSE B2B Software Technologies Limited 20230419 0 23.93 24.89 23.4 24.47 2907 24.47 up down incorrect
531273.BSE Radhe Developers (India) Limited 20230419 0 5.2 5.63 5 5.26 3315266 5.26 up up correct
531278.BSE Elixir Capital Limited 20230419 0 42.89 42.89 40.95 40.95 503 40.95 down down correct
531281.BSE P G Industry Limited 20230419 0 12.49 13.5 11.92 12.32 4375 12.32 down down correct
531287.BSE National Plastic Technologies Limited 20230419 0 105 108 104 105.57 2301 105.57 up up correct
531289.BSE National Fittings Limited 20230419 0 86.49 86.49 82.1 83.62 7240 83.62 down down correct
531297.BSE Artefact Projects Limited 20230419 0 50 53.9 48.03 52.9 29232 52.9 up up correct
531306.BSE DHP India Limited 20230419 0 970 980 953.3 967.2 807 967.2 down up incorrect
531307.BSE RRIL Limited 20230419 0 14.85 15.55 14.85 15 22652 15 up up correct
531328.BSE Kretto Syscon Limited 20230419 0 0.6 0.6 0.57 0.59 491764 0.59 down down correct
531335.BSE Zydus Wellness Limited 20230419 0 1522.25 1549 1522.25 1525.85 1332 1525.85 up up correct
531337.BSE Jump Networks Limited 20230419 0 2.59 2.66 2.55 2.66 13984 2.66 up up correct
531340.BSE Bervin Investment and Leasing Limited 20230419 0 38 38 34.87 34.87 56 34.87 down down correct
531346.BSE Eastern Treads Limited 20230419 0 34.9 34.9 31.49 33.88 784 33.88 down up incorrect
531349.BSE Panacea Biotec Limited 20230419 0 120.65 124.1 120.65 123.25 1786 123.25 up up correct
531352.BSE Peeti Securities Limited 20230419 0 23.28 25.45 23.28 25.45 729 25.45 up up correct
531358.BSE Choice International Limited 20230419 0 320.95 323 316 318.85 39478 318.85 down up incorrect
531359.BSE Shriram Asset Management Company Limited 20230419 0 134 138.7 130 131.2 5156 131.2 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230419 0 37.74 37.74 37 37.1 30 37.1 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230419 0 44.39 44.39 38 38.71 17988 38.71 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230419 0 103.75 103.75 97 100.97 921 100.97 down down correct
531411.BSE Tuni Textile Mills Limited 20230419 0 1.8 1.82 1.73 1.75 90056 1.75 down up incorrect
531412.BSE Radix Industries (India) Limited 20230419 0 78.5 78.7 74.7 75 505 75 down down correct
531416.BSE Narendra Properties Limited 20230419 0 18.39 18.39 18.39 18.39 116 18.39
531417.BSE Mega Corporation Limited 20230419 0 1.6 1.68 1.55 1.62 93835 1.62 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230419 0 245.4 247.4 241 242 20799 242 down up incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230419 0 22.35 23 22 22.37 1843 22.37 up down incorrect
531439.BSE Goldstone Technologies Limited 20230419 0 56.02 58.16 56.02 57.01 4593 57.01 up up correct
531449.BSE GRM Overseas Limited 20230419 0 176.05 180.9 172.6 173.2 22114 173.2 down up incorrect
531453.BSE Mohit Industries Limited 20230419 0 13.13 13.5 12.91 13.43 895 13.43 up up correct
531454.BSE Polylink Polymers (India) Limited 20230419 0 18.75 19.9 18.4 19.26 3129 19.26 up up correct
531456.BSE Minaxi Textiles Limited 20230419 0 1.85 1.85 1.79 1.79 107625 1.79 down up incorrect
531471.BSE Duke Offshore Limited 20230419 0 6.32 6.32 6.32 6.32 18 6.32
531472.BSE Cybele Industries Ltd 20230419 0 16.75 16.75 16.75 16.75 6 16.75
531494.BSE Navkar Builders Limited 20230419 0 6.55 7 6.48 6.68 360046 6.68 up up correct
531499.BSE Sybly Industries Limited 20230419 0 6.62 6.89 6.62 6.62 9767 6.62
531502.BSE Esaar (India) Limited 20230419 0 4.52 4.52 4.37 4.52 11717 4.52
531503.BSE Maris Spinners Limited 20230419 0 42.15 44.87 42.15 43.2 1682 43.2 up up correct
531512.BSE Orient Tradelink Limited 20230419 0 11.75 12.18 11.4 11.62 6099 11.62 down down correct
531531.BSE Hatsun Agro Product Limited 20230419 0 845.85 867 845.8 861 1351 861 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230419 0 17.55 19.04 17.55 18.85 304 18.85 up up correct
531540.BSE Maruti Infrastructure Limited 20230419 0 74.95 79.38 74.95 78.63 52973 78.63 up up correct
531543.BSE Jindal Worldwide Limited 20230419 0 358.85 368.25 354.9 361.05 6774 361.05 up up correct
531591.BSE Bampsl Securities Limited 20230419 0 9 9.58 8.68 9.16 75419 9.16 up up correct
531599.BSE FDC Limited 20230419 0 257.75 267.55 257.75 266.3 3226 266.3 up up correct
531608.BSE Gorani Industries Limited 20230419 0 185 185 172 179.35 3580 179.35 down down correct
531609.BSE KG Petrochem Limited 20230419 0 195.1 195.1 195 195 10 195 down up incorrect
531613.BSE Meyer Apparel Limited 20230419 0 1.39 1.39 1.39 1.39 301 1.39
531616.BSE Starcom Information Technology Limited 20230419 0 89.6 89.6 89.6 89.6 0 89.6
531624.BSE Country Condo's Limited 20230419 0 3.95 3.96 3.85 3.89 2746 3.89 down down correct
531626.BSE Orosil Smiths India Limited 20230419 0 3.8 3.8 3.57 3.79 2362 3.79 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230419 0 398 411.45 394.45 404.9 16664 404.9 up up correct
531638.BSE Suraj Limited 20230419 0 74.21 78.45 74.21 76.69 177 76.69 up down incorrect
531642.BSE Marico Limited 20230419 0 478.1 479.9 466.6 468.05 41566 468.05 down down correct
531648.BSE Mahavir Industries Limited 20230419 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230419 0 11.27 11.27 10.35 10.62 4127 10.62 down down correct
531668.BSE Vision Corporation Limited 20230419 0 2.1 2.1 1.93 1.93 11515 1.93 down down correct
531680.BSE Mayur Leather Products Limited 20230419 0 7.35 7.35 7.35 7.35 52 7.35
531688.BSE Prithvi Exchange (India) Limited 20230419 0 89.35 89.35 80.01 84.9 5697 84.9 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230419 0 370 371 364.75 365.6 546 365.6 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230419 0 1426.05 1535.1 1273.6 1505.1 7400 1505.1 up up correct
531726.BSE Panchsheel Organics Limited 20230419 0 206 210 195.4 196.2 9142 196.2 down up incorrect
531727.BSE Menon Pistons Limited 20230419 0 44.43 45.95 44 44.4 22882 44.4 down down correct
531737.BSE Greencrest Financial Services Limited 20230419 0 0.8 0.8 0.8 0.8 145599 0.8
531739.BSE Gennex Laboratories Limited 20230419 0 6.02 6.02 5.81 5.92 75968 5.92 down down correct
531744.BSE Gini Silk Mills Limited 20230419 0 37.95 37.95 35.27 37 1016 37 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230419 0 12.05 12.5 11.91 12.08 3512 12.08 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230419 0 0.69 0.69 0.68 0.68 1420271 0.68 down down correct
531762.BSE Unjha Formulations Limited 20230419 0 11.71 11.71 11.71 11.71 304 11.71
531768.BSE Poly Medicure Limited 20230419 0 931.1 993.15 925.35 953.1 10549 953.1 up up correct
531802.BSE Prerna Infrabuild Limited 20230419 0 33.85 34.8 32.85 34.27 163349 23.8976 up down incorrect
531813.BSE Ganga Papers India Limited 20230419 0 76.99 77 76.99 77 80 77 up up correct
531814.BSE Tirupati Sarjan Limited 20230419 0 9.75 10 9.3 9.8 5373 9.8 up up correct
531842.BSE Lahoti Overseas Limited 20230419 0 27.5 27.5 26.22 26.58 1921 26.58 down down correct
531859.BSE Oriental Veneer Products Limited 20230419 0 49.5 51.74 48.93 48.93 73004 48.93 down down correct
531861.BSE Joindre Capital Services Limited 20230419 0 30.02 30.91 29.71 29.77 1868 29.77 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230419 0 121.79 139.9 118.06 125.73 264174 125.73 up up correct
531867.BSE Unitech International Limited 20230419 0 6.89 6.89 6.89 6.89 763 6.89
531869.BSE Sacheta Metals Limited 20230419 0 18.06 18.99 18.06 18.54 11424 18.54 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230419 0 16.35 16.38 16.35 16.38 3514 16.38 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230419 0 136 136 128.5 129.19 16142 129.19 down down correct
531893.BSE Sawaca Business Machines Limited 20230419 0 0.8 0.83 0.8 0.81 335106 0.81 up up correct
531900.BSE CCL International Limited 20230419 0 14.7 15.18 13.8 14.45 1107 14.45 down down correct
531909.BSE Croissance Limited 20230419 0 7.55 7.55 7 7.44 32569 7.44 down up incorrect
531917.BSE Twinstar Industries Limited 20230419 0 1.04 1.04 1.04 1.04 0 1.04
531921.BSE Agarwal Industrial Corporation Limited 20230419 0 599.7 599.7 594.1 597.7 1326 597.7 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230419 0 71.4 71.4 67.2 68.88 20982 68.88 down down correct
531950.BSE Vertex Securities Limited 20230419 0 2.68 2.68 2.44 2.68 31038 2.68
531952.BSE Riba Textiles Limited 20230419 0 38.5 38.5 36.2 36.8 2502 36.8 down down correct
531977.BSE Chartered Logistics Limited 20230419 0 4.13 4.25 4 4.1 130574 4.1 down down correct
531978.BSE Ambika Cotton Mills Limited 20230419 0 1493 1515 1493 1503.7 463 1503.7 up up correct
531979.BSE Hind Aluminium Industries Limited 20230419 0 38 39.4 37.18 38.03 1140 38.03 up up correct
531996.BSE Odyssey Corporation Limited 20230419 0 7.88 7.88 7.2 7.35 25200 7.35 down down correct
532005.BSE Sam Industries Limited 20230419 0 65.31 65.95 60.61 61.07 534 61.07 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230419 0 163 169.2 154.2 160 73 160 down up incorrect
532015.BSE Gravity (India) Limited 20230419 0 3.88 4 3.76 3.83 10051 3.83 down down correct
532022.BSE Filatex Fashions Limited 20230419 0 13 13 12.51 12.72 150035 12.72 down down correct
532029.BSE Sindhu Trade Links Limited 20230419 0 17.8 21.54 17.8 21.54 1384061 21.54 up up correct
532033.BSE Jain Studios Limited 20230419 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230419 0 52 54 51.01 52.76 17261 52.76 up up correct
532053.BSE Wallfort Financial Services Limited 20230419 0 51.5 51.5 47 50.06 629 50.06 down down correct
532054.BSE KDDL Limited 20230419 0 1095.05 1120 1082.05 1108.5 887 1108.5 up up correct
532056.BSE Adinath Exim Resources Limited 20230419 0 14.4 14.4 14.1 14.1 609 14.1 down down correct
532067.BSE Kilpest India Limited 20230419 0 427.5 439.95 427.5 433.8 3358 433.8 up down incorrect
532070.BSE Sumuka Agro Industries Limited 20230419 0 98.99 98.99 91.99 94.28 245703 94.28 down down correct
532081.BSE KSS Limited 20230419 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230419 0 1.92 2.01 1.86 2.01 95294 2.01 up up correct
532092.BSE Sagar Productions Limited 20230419 0 2 2.22 2 2.04 1210 2.04 up up correct
532100.BSE Indo-City Infotech Limited 20230419 0 6 6 6 6 233 6
532113.BSE Brijlaxmi Leasing & Finance Limited 20230419 0 4.46 4.46 4.42 4.42 2541 4.42 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230419 0 5.1 5.33 5.1 5.26 169305 5.26 up up correct
532124.BSE Reliable Ventures India Limited 20230419 0 9.65 9.65 8.35 9.33 4943 9.33 down up incorrect
532134.BSE Bank of Baroda 20230419 0 178.1 179.05 176.4 177.15 793858 177.15 down down correct
532141.BSE Andhra Cements Limited 20230419 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230419 0 141.85 147.85 141.85 147.5 16081 147.5 up down incorrect
532145.BSE H S India Limited 20230419 0 11 11.17 10.52 11.1 4893 11.1 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230419 0 85.01 87.85 85 85.62 7957 85.62 up up correct
532156.BSE Vaibhav Global Limited 20230419 0 311.8 314.5 308.65 310.95 15108 310.95 down down correct
532160.BSE Gujarat State Financial Corporation 20230419 0 6.34 6.34 6.3 6.3 4304 6.3 down down correct
532162.BSE JK Paper Ltd 20230419 0 373.25 378.1 373.25 374.4 6954 374.4 up up correct
532163.BSE Saregama India Limited 20230419 0 320.5 328.65 320.45 326.9 8266 326.9 up up correct
532172.BSE Adroit Infotech Limited 20230419 0 23.96 25.49 23.96 24.51 6640 24.51 up up correct
532173.BSE CyberTech Systems and Software Limited 20230419 0 119.01 122.94 119.01 120.81 3902 120.81 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230419 0 15.9 17.19 15.9 16.47 369404 16.47 up up correct
532183.BSE Gayatri Sugars Limited 20230419 0 4.64 4.64 4.21 4.5 212137 4.5 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230419 0 52.5 52.65 50.5 50.81 306703 50.81 down down correct
532212.BSE Archies Limited 20230419 0 20.04 20.2 19.9 19.9 839 19.9 down down correct
532215.BSE Axis Bank Ltd 20230419 0 866.85 874.4 862.55 873.15 168600 873.15 up up correct
532216.BSE HB Stockholdings Limited 20230419 0 46.88 46.88 46.5 46.7 219 46.7 down down correct
532219.BSE Energy Development Company Limited 20230419 0 16.57 17.7 16.56 17.18 2097 17.18 up down incorrect
532221.BSE Sonata Software Limited 20230419 0 804.85 839.65 804.85 826.55 78293 826.55 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230419 0 78.9 78.9 74 74.01 903 74.01 down down correct
532240.BSE India Nippon Electricals Limited 20230419 0 358.35 363 355.45 358.65 216 358.65 up up correct
532256.BSE Nalwa Sons Investments Limited 20230419 0 2130.05 2135.85 2101 2101.75 75 2101.75 down down correct
532262.BSE TCI Industries Limited 20230419 0 1101 1101 1101 1101 4 1101
532271.BSE Cybermate Infotek Limited 20230419 0 3.55 3.59 3.25 3.45 159101 3.45 down up incorrect
532284.BSE TCFC Finance Limited 20230419 0 30.27 30.27 29.28 29.4 244 29.4 down down correct
532285.BSE Geojit Financial Services Limited 20230419 0 42.2 43.5 42.2 43.1 2453 43.1 up up correct
532286.BSE Jindal Steel & Power Limited 20230419 0 571.95 589.4 568.5 580 162816 580 up up correct
532290.BSE BLB Limited 20230419 0 22.62 23.03 22.62 23.03 77 23.03 up up correct
532300.BSE Wockhardt Limited 20230419 0 171.05 174.4 169.05 170.05 61704 170.05 down down correct
532301.BSE Tata Coffee Limited 20230419 0 208 210.2 205 205.35 122764 205.35 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230419 0 10.5 10.75 10.2 10.2 29425 10.2 down down correct
532320.BSE Vaarad Ventures Limited 20230419 0 9.35 9.92 8.75 9.13 6807 9.13 down down correct
532321.BSE Cadila Healthcare Limited 20230419 0 519.7 519.7 513.6 517.3 34045 517.3 down down correct
532323.BSE Shiva Cement Limited 20230419 0 50.79 51.25 50.5 50.79 59953 50.79
532326.BSE Intense Technologies Limited 20230419 0 63 63 61.25 61.55 991 61.55 down down correct
532329.BSE Danlaw Technologies India Limited 20230419 0 461.95 461.95 446 453 8846 453 down down correct
532333.BSE HB Portfolio Limited 20230419 0 39.7 39.7 37.5 39.48 2840 39.48 down up incorrect
532344.BSE SoftSol India Limited 20230419 0 149.25 157.85 149.2 157.45 24 157.45 up down incorrect
532345.BSE Gati Limited 20230419 0 117.75 119.5 117.5 118.3 31086 118.3 up up correct
532349.BSE Transport Corporation of India Limited 20230419 0 614.95 617.35 604.9 608.65 925 608.65 down down correct
532350.BSE Padmalaya Telefilms Limited 20230419 0 2.15 2.15 1.98 2.12 2025 2.12 down down correct
532351.BSE Aksh Optifibre Limited 20230419 0 9.49 9.5 9.11 9.15 44962 9.15 down down correct
532355.BSE Picturehouse Media Limited 20230419 0 6.99 7.14 6.17 6.24 116 6.24 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230419 0 270.3 287.7 270.3 285.65 39462 285.65 up up correct
532357.BSE Mukta Arts Limited 20230419 0 49.45 49.9 49.45 49.7 6 49.7 up up correct
532362.BSE Nagpur Power and Industries Limited 20230419 0 69.5 73 68.02 70.8 11912 70.8 up up correct
532369.BSE Ramco Industries Limited 20230419 0 128 131.15 128 128.25 7970 128.25 up down incorrect
532370.BSE Ramco Systems Limited 20230419 0 220.65 220.65 215.6 216.25 1456 216.25 down up incorrect
532372.BSE Virinchi Limited 20230419 0 31.81 32.91 31.81 32.11 52991 32.11 up up correct
532373.BSE WeP Solutions Limited 20230419 0 19.51 19.93 19.2 19.2 521 19.2 down down correct
532374.BSE Sterlite Technologies Limited 20230419 0 159.2 162.4 157.55 158.25 32285 158.25 down down correct
532376.BSE MRO-TEK Realty Limited 20230419 0 57.08 58.35 56.65 57.1 171 57.1 up up correct
532380.BSE Baba Arts Limited 20230419 0 13.9 14.2 13.39 13.89 1440 13.89 down up incorrect
532384.BSE Tyche Industries Limited 20230419 0 164.4 167.75 161 162.8 12789 162.8 down down correct
532386.BSE California Software Company Limited 20230419 0 13.01 13.59 13.01 13.24 3137 13.24 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230419 0 36.89 37.89 36.22 37.51 83 37.51 up up correct
532388.BSE Indian Overseas Bank 20230419 0 24.05 24.9 24 24.06 3292235 24.06 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230419 0 212.4 218.1 212.4 215.25 17132 215.25 up up correct
532395.BSE Axiscades Technologies Limited 20230419 0 306 313.5 306 307.55 12137 307.55 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230419 0 4.26 4.4 4.23 4.23 11439 4.23 down down correct
532400.BSE Birlasoft Limited 20230419 0 263.05 264.5 257.3 258.25 91402 258.25 down down correct
532404.BSE Saven Technologies Limited 20230419 0 37.4 37.4 36.31 36.79 2938 36.79 down down correct
532406.BSE Avantel Limited 20230419 0 480.8 488.85 477.7 479.45 28694 479.45 down down correct
532407.BSE MosChip Technologies Limited 20230419 0 67.31 71.5 67.25 67.97 255802 67.97 up up correct
532408.BSE Megasoft Limited 20230419 0 30.95 31.9 30.2 30.93 16358 30.93 down down correct
532410.BSE Transcorp International Limited 20230419 0 29.4 31.79 29.4 30.06 1268 30.06 up up correct
532419.BSE Smartlink Holdings Limited 20230419 0 154 154 147.55 149.5 796 149.5 down down correct
532424.BSE Godrej Consumer Products Limited 20230419 0 963.6 970 962.3 967.85 17914 967.85 up up correct
532430.BSE BF Utilities Limited 20230419 0 327.75 330.6 325.3 326.7 7348 326.7 down down correct
532435.BSE Sanmit Infra Limited 20230419 0 78.7 78.75 75.98 77.55 40063 77.55 down down correct
532439.BSE Olectra Greentech Limited 20230419 0 682.9 697.05 673.05 682.15 155073 682.15 down down correct
532440.BSE MPS Limited 20230419 0 927.2 963.9 923.3 939.5 1631 939.5 up up correct
532443.BSE Cera Sanitaryware Limited 20230419 0 6379.9 6450 6248.7 6335.3 925 6335.3 down down correct
532455.BSE Shalimar Wires Industries Limited 20230419 0 12.6 13.86 12.6 13.04 6144 13.04 up up correct
532456.BSE Compuage Infocom Limited 20230419 0 14.07 14.15 13.91 14.02 16654 14.02 down down correct
532457.BSE Gulshan Polyols Limited 20230419 0 258.7 258.95 255.4 256.25 3463 256.25 down down correct
532459.BSE Faze Three Autofab Limited 20230419 0 77.11 82.04 76 81.12 8635 81.12 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230419 0 488.95 499.9 482.05 494.05 7195 494.05 up up correct
532461.BSE Punjab National Bank 20230419 0 49.1 49.63 48.4 48.5 2634623 48.5 down down correct
532468.BSE KAMA Holdings Limited 20230419 0 12399.95 12790.7 12399.95 12571.85 986 12571.85 up up correct
532475.BSE Aptech Limited 20230419 0 423 455.1 423 451.75 76402 451.75 up up correct
532479.BSE ISMT Limited 20230419 0 75 75.55 72 72.2 27195 72.2 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230419 0 6.79 7.09 6.79 6.93 5608 6.93 up up correct
532482.BSE Granules India Limited 20230419 0 303 306.45 300.45 303.95 84915 303.95 up up correct
532486.BSE Pokarna Limited 20230419 0 380 382.3 362.2 366.35 17951 366.35 down up incorrect
532488.BSE Divi's Laboratories Limited 20230419 0 3265.2 3364.6 3250.2 3341.6 30549 3341.6 up up correct
532493.BSE Astra Microwave Products Limited 20230419 0 262.1 264.05 255.95 258.45 8065 258.45 down down correct
532497.BSE Radico Khaitan Limited 20230419 0 1112.05 1116.6 1093.2 1097.7 7744 1097.7 down down correct
532503.BSE Rajapalayam Mills Limited 20230419 0 581.5 590 581.5 583.9 2951 583.9 up up correct
532507.BSE B.A.G. Films and Media Limited 20230419 0 4.41 4.56 4.21 4.36 33185 4.36 down down correct
532508.BSE Jindal Stainless Limited 20230419 0 260.1 262.45 257.1 260.05 48679 260.05 down down correct
532513.BSE TVS Electronics Limited 20230419 0 385 394 374.4 381.6 71769 381.6 down down correct
532514.BSE Indraprastha Gas Limited 20230419 0 498.65 498.75 485.2 486.95 36696 486.95 down up incorrect
532523.BSE Biocon Limited 20230419 0 232.15 232.65 226.7 229.05 211149 229.05 down up incorrect
532524.BSE PTC India Limited 20230419 0 92.4 94 92.06 92.17 32650 92.17 down down correct
532525.BSE Bank of Maharashtra 20230419 0 28.5 29.78 28.45 28.58 2740373 28.58 up up correct
532527.BSE Ramkrishna Forgings Limited 20230419 0 300.2 313.95 300.2 307.25 59426 307.25 up up correct
532529.BSE New Delhi Television Limited 20230419 0 189.95 189.95 183 183.8 8188 183.8 down down correct
532531.BSE Strides Pharma Science Limited 20230419 0 316.8 317.15 306.7 309.45 4629 309.45 down down correct
532539.BSE Minda Industries Limited 20230419 0 521.85 521.85 510.8 515.15 12401 515.15 down down correct
532543.BSE GP Petroleums Limited 20230419 0 34.22 34.55 33.75 34.02 7474 34.02 down down correct
532548.BSE Century Plyboards (India) Limited 20230419 0 501.5 535.45 501.5 523.05 7935 523.05 up down incorrect
532553.BSE Welspun Enterprises Limited 20230419 0 139 143.45 137 142.95 32102 142.95 up up correct
532555.BSE NTPC Limited 20230419 0 168.9 169.85 166.8 167.05 1333920 167.05 down down correct
532604.BSE S.A.L. Steel Limited 20230419 0 17.2 17.85 16.91 17.2 34887 17.2
532605.BSE JBM Auto Limited 20230419 0 790 818.05 777.4 813.2 61392 813.2 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230419 0 93.26 97.15 93.09 96.64 298308 96.64 up up correct
532612.BSE Indoco Remedies Limited 20230419 0 320.55 322.75 314.45 315.5 22853 315.5 down down correct
532613.BSE VIP Clothing Limited 20230419 0 46.45 48.3 45.7 45.87 96608 45.87 down down correct
532614.BSE Impex Ferro Tech Limited 20230419 0 3.22 3.22 3.22 3.22 6480 3.22
532617.BSE Jet Airways (India) Limited 20230419 0 61.2 62.49 60.5 61.5 5190 61.5 up up correct
532621.BSE Morarjee Textiles Limited 20230419 0 19.15 19.5 18.76 18.99 327 18.99 down down correct
532624.BSE Jindal Photo Limited 20230419 0 330.35 344.25 330.35 341.95 1233 341.95 up down incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20230419 0 333.05 338 325 326.85 4042 326.85 down up incorrect
532627.BSE Jaiprakash Power Ventures Limited 20230419 0 5.83 5.89 5.7 5.77 11463100 5.77 down down correct
532628.BSE 3i Infotech Limited 20230419 0 33.68 33.7 32.65 32.92 106836 32.92 down down correct
532630.BSE Gokaldas Exports Limited 20230419 0 365.2 368.5 361.1 362.25 3605 362.25 down down correct
532633.BSE Allsec Technologies Limited 20230419 0 484.95 487.9 477.25 479.1 217 479.1 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230419 0 113.5 113.5 112.5 113.1 5566 113.1 down down correct
532638.BSE Shoppers Stop Limited 20230419 0 580.7 597.55 576.7 592.75 3701 592.75 up up correct
532642.BSE JSW Holdings Limited 20230419 0 4146.6 4188 4104 4137.05 75 4137.05 down down correct
532644.BSE J.K. Cement Limited 20230419 0 3006.7 3033 2987.1 3029.8 1739 3029.8 up up correct
532645.BSE Beeyu Overseas Limited 20230419 0 2.47 2.47 2.13 2.15 18988 2.15 down up incorrect
532648.BSE Yes Bank Limited 20230419 0 16.75 17.34 16.4 16.54 46692727 16.54 down down correct
532649.BSE Nectar Lifesciences Limited 20230419 0 17.55 18 17.4 17.52 11671 17.52 down down correct
532651.BSE SPL Industries Limited 20230419 0 65.5 68.91 65.44 66.62 25190 66.62 up up correct
532652.BSE The Karnataka Bank Limited 20230419 0 133.85 134.65 130.5 131.05 65264 131.05 down down correct
532654.BSE McLeod Russel India Limited 20230419 0 21.85 21.97 21 21.12 141195 21.12 down down correct
532656.BSE Facor Alloys Limited 20230419 0 7.4 7.49 7.2 7.32 195799 7.32 down down correct
532659.BSE IDFC Limited 20230419 0 80.6 81.18 80.08 80.58 200530 80.58 down up incorrect
532662.BSE HT Media Limited 20230419 0 16.78 16.95 16.62 16.71 5703 16.71 down down correct
532663.BSE Sasken Technologies Limited 20230419 0 793.2 801 793.2 801 69 801 up up correct
532666.BSE FCS Software Solutions Limited 20230419 0 2.13 2.15 2.11 2.12 340280 2.12 down down correct
532667.BSE Suzlon Energy Limited 20230419 0 8 8.11 7.93 7.98 20345490 7.98 down down correct
532668.BSE Aurionpro Solutions Limited 20230419 0 343.05 352.45 338.45 340.8 2879 340.8 down down correct
532670.BSE Shree Renuka Sugars Limited 20230419 0 46.45 47.8 45.79 47.54 1125051 47.54 up up correct
532673.BSE K.M. Sugar Mills Limited 20230419 0 29.1 30.3 28.9 29.98 152604 29.98 up up correct
532683.BSE AIA Engineering Limited 20230419 0 2790 2814.05 2733.9 2746.3 1873 2746.3 down down correct
ASYL.BSE Advance Syntex Limited 20230419 0 7.4 7.4 6.8 7.4 95 7.4
532684.BSE Everest Kanto Cylinder Limited 20230419 0 104 105.32 102.63 103.01 73645 103.01 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230419 0 242.25 242.25 240 242 399 242 down up incorrect
532687.BSE Repro India Limited 20230419 0 407.55 417.55 401.75 404.8 658 404.8 down down correct
532689.BSE PVR Limited 20230419 0 1545.4 1561 1495 1502.2 33201 1502.2 down down correct
532692.BSE Radha Madhav Corporation Limited 20230419 0 1.57 1.6 1.57 1.6 2099 1.6 up up correct
532695.BSE Celebrity Fashions Limited 20230419 0 14.33 14.33 14.08 14.17 750 14.17 down down correct
532696.BSE Educomp Solutions Limited 20230419 0 1.79 1.85 1.75 1.8 20604 1.8 up up correct
532698.BSE Nitin Spinners Limited 20230419 0 253 254.7 245.6 247.05 12729 247.05 down up incorrect
532699.BSE Royal Orchid Hotels Limited 20230419 0 272.75 288.95 272.75 282.95 31106 282.95 up up correct
532700.BSE Entertainment Network (India) Limited 20230419 0 127.25 129.65 123.4 124.85 741 124.85 down down correct
532701.BSE Cella Space Limited 20230419 0 9.92 9.92 9.44 9.45 2113 9.45 down down correct
532705.BSE Jagran Prakashan Limited 20230419 0 73.18 74.19 72.15 72.8 16973 72.8 down down correct
532707.BSE Dynemic Products Limited 20230419 0 305.8 307.25 300 303.4 6215 303.4 down down correct
532713.BSE Sakuma Exports Limited 20230419 0 12.78 12.87 12.45 12.6 48340 12.6 down down correct
532714.BSE KEC International Limited 20230419 0 488.05 489.15 480.3 481.8 4379 481.8 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230419 0 66.75 67.2 65.62 65.62 302 65.62 down down correct
532717.BSE Indo Tech Transformers Limited 20230419 0 187.95 197.5 186.7 195.95 1206 195.95 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230419 0 35.4 37.2 35.4 35.77 108967 35.77 up down incorrect
532721.BSE VISA Steel Limited 20230419 0 11.01 11.7 11.01 11.54 413 11.54 up up correct
532722.BSE NITCO Limited 20230419 0 20 20 19.5 19.75 7531 19.75 down up incorrect
532725.BSE Solar Industries India Limited 20230419 0 3861 3881.15 3831.05 3845.8 1037 3845.8 down down correct
532726.BSE Gallantt Metal Limited 20230419 0 66 66 62.01 62.3 11121 62.3 down down correct
532728.BSE Malu Paper Mills Limited 20230419 0 30.39 30.39 30.04 30.04 523 30.04 down down correct
532729.BSE Uttam Sugar Mills Limited 20230419 0 261.85 271.45 259.7 267.8 24435 267.8 up up correct
532734.BSE Godawari Power & Ispat Limited 20230419 0 368.15 379.8 365.6 374.75 20469 374.75 up up correct
532742.BSE Paushak Limited 20230419 0 7499 7499 7302 7376.1 651 7376.1 down down correct
532744.BSE GTN Textiles Limited 20230419 0 12.05 12.73 11.53 12.73 1466 12.73 up down incorrect
532745.BSE Inditrade Capital Limited 20230419 0 28 28 27.5 28 560 28
532748.BSE Prime Focus Limited 20230419 0 99.78 102 91.5 91.99 442324 91.99 down down correct
532749.BSE Allcargo Logistics Limited 20230419 0 285 286.5 270.2 279.7 18516 279.7 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230419 0 369.95 369.95 361 364.15 31691 364.15 down down correct
532757.BSE Voltamp Transformers Limited 20230419 0 2799.7 2842.75 2751.05 2793.45 1246 2793.45 down down correct
532759.BSE Atlanta Limited 20230419 0 16.1 16.1 15.36 15.66 5355 15.66 down down correct
532760.BSE Deep Energy Resources Limited 20230419 0 118.45 118.5 115.3 118.5 2042 118.5 up up correct
532761.BSE HOV Services Limited 20230419 0 36.55 36.68 35 35.01 1117 35.01 down down correct
532764.BSE GeeCee Ventures Limited 20230419 0 140.5 141.65 139.8 141.55 10 141.55 up up correct
532766.BSE Richa Industries Limited 20230419 0 1.5 1.5 1.4 1.5 2650 1.5
532768.BSE Fiem Industries Limited 20230419 0 1602.8 1616.65 1590.5 1599.1 879 1599.1 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230419 0 18.19 18.3 17.76 17.98 4025 17.98 down down correct
532774.BSE Inspirisys Solutions Limited 20230419 0 54.76 54.76 52.75 54.31 2386 54.31 down down correct
532777.BSE Info Edge (India) Limited 20230419 0 3650.05 3687.7 3605.8 3612.8 5639 3612.8 down down correct
532780.BSE Parsvnath Developers Limited 20230419 0 8.17 8.22 7.5 7.71 75602 7.71 down up incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230419 0 46.8 47.09 45.85 46.85 5377 46.85 up down incorrect
532783.BSE LT Foods Limited 20230419 0 99.28 107.2 99.28 106.18 329582 106.18 up down incorrect
532784.BSE Sobha Limited 20230419 0 467.25 473.95 457.5 461.45 45600 461.45 down up incorrect
532785.BSE Ruchira Papers Limited 20230419 0 108 108.9 105.7 106.34 6196 106.34 down down correct
532790.BSE Tanla Platforms Limited 20230419 0 654.6 676 654.35 659.35 50873 659.35 up up correct
532794.BSE Zee Media Corporation Limited 20230419 0 9.05 9.2 8.81 8.93 154782 8.93 down down correct
532796.BSE Lumax Auto Technologies Limited 20230419 0 291.55 294.35 280.8 290.05 16684 290.05 down up incorrect
532797.BSE Autoline Industries Limited 20230419 0 72.84 73 71.45 72.99 3083 72.99 up up correct
532798.BSE Network18 Media & Investments Limited 20230419 0 55.24 56.18 54.73 54.95 61002 54.95 down up incorrect
532799.BSE Hubtown Limited 20230419 0 40.98 42.29 40.35 40.97 36044 40.97 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230419 0 48.36 53.5 48.36 52.73 5034 52.73 up up correct
532805.BSE Redington (India) Limited 20230419 0 170.9 175.45 167.5 168.4 112270 168.4 down down correct
532808.BSE Pearl Global Industries Limited 20230419 0 423.95 428.1 415.8 423.15 77 423.15 down down correct
532809.BSE Firstsource Solutions Limited 20230419 0 111.85 115.2 111.7 113.6 43634 113.6 up down incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230419 0 533.95 533.95 523.8 525.15 5939 525.15 down down correct
532812.BSE Transwarranty Finance Limited 20230419 0 9.91 9.91 9.45 9.8 412 9.8 down down correct
532817.BSE Oriental Trimex Limited 20230419 0 6.25 6.6 6.25 6.25 2915 6.25
532822.BSE Vodafone Idea Limited 20230419 0 6.09 6.14 6.06 6.08 24225539 6.08 down down correct
532826.BSE Raj Television Network Limited 20230419 0 41.44 46 41.44 45 179 45 up up correct
532829.BSE Lehar Footwears Limited 20230419 0 87.5 93 86 91.77 18608 91.77 up down incorrect
532832.BSE Indiabulls Real Estate Limited 20230419 0 58 58.44 57.25 57.68 174619 57.68 down down correct
532834.BSE Camlin Fine Sciences Limited 20230419 0 175.05 176.45 172 174.25 29738 174.25 down down correct
532835.BSE ICRA Limited 20230419 0 4811 4841.95 4781.55 4798.35 32 4798.35 down down correct
532868.BSE DLF Limited 20230419 0 422.15 424.3 418.9 421.5 122252 421.5 down down correct
532839.BSE Dish TV India Limited 20230419 0 13.48 14.02 13.36 13.56 886553 13.56 up up correct
532841.BSE Sahyadri Industries Limited 20230419 0 375.85 385.9 370 371.45 674 371.45 down up incorrect
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230419 0 511.95 523.85 508 513.7 2863 513.7 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230419 0 9.03 9.17 8.88 8.99 2731 8.99 down up incorrect
532847.BSE Hilton Metal Forging Limited 20230419 0 121.45 121.45 114.05 117.55 5414 117.55 down down correct
532848.BSE Delta Corp Limited 20230419 0 194.9 194.9 189.85 190.4 97584 190.4 down down correct
532851.BSE Insecticides (India) Limited 20230419 0 500.5 500.5 492 495.15 466 495.15 down down correct
532853.BSE Asahi Songwon Colors Limited 20230419 0 214.75 219.75 214.65 217.4 181 217.4 up up correct
532855.BSE Haryana Capfin Limited 20230419 0 53.95 53.95 50.51 53.86 310 53.86 down down correct
532859.BSE Hinduja Global Solutions Limited 20230419 0 1034 1034 1026 1027.25 1436 1027.25 down down correct
532864.BSE Nelcast Limited 20230419 0 93.83 95 92.3 92.49 24763 92.49 down down correct
532867.BSE V2 Retail Limited 20230419 0 80.3 83.2 80.3 83.14 675 83.14 up up correct
532869.BSE Tarmat Limited 20230419 0 80.99 82.95 77.85 78.41 13739 78.41 down down correct
532870.BSE Ankit Metal & Power Limited 20230419 0 4.41 4.51 4.41 4.5 322 4.5 up down incorrect
532872.BSE Sun Pharma Advanced Research Company Limited 20230419 0 191.6 199 191.6 195.05 68907 195.05 up up correct
532875.BSE Allied Digital Services Limited 20230419 0 80 83.3 80 80.62 9177 80.62 up up correct
532878.BSE Alpa Laboratories Limited 20230419 0 60.23 62.4 60 61.67 4526 61.67 up down incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230419 0 171 172 156.3 160.05 343 160.05 down down correct
532884.BSE Refex Industries Limited 20230419 0 299.1 305 295 297.2 6758 297.2 down up incorrect
532885.BSE Central Bank of India 20230419 0 26.88 27.81 26.77 27.05 1975042 27.05 up up correct
532889.BSE K.P.R. Mill Limited 20230419 0 617.95 622 611.65 617.5 10739 617.5 down down correct
532891.BSE Puravankara Limited 20230419 0 79.02 80.15 78.92 79.05 4521 79.05 up down incorrect
532892.BSE Motilal Oswal Financial Services Limited 20230419 0 614 623 610.95 612.45 3247 612.45 down down correct
532893.BSE VTM Limited 20230419 0 50.95 51 48.12 49.93 12079 49.93 down down correct
532894.BSE Indowind Energy Limited 20230419 0 11.5 12.15 11.43 11.79 20182 11.79 up down incorrect
532896.BSE Magnum Ventures Limited 20230419 0 32.89 32.89 30.35 30.7 37107 30.7 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230419 0 12.76 13.55 12.76 12.95 2789 12.95 up up correct
532915.BSE Religare Enterprises Limited 20230419 0 149.2 155.95 149.2 153 127555 153 up up correct
532916.BSE Barak Valley Cements Limited 20230419 0 28 29.32 27.5 27.5 652 27.5 down down correct
532918.BSE Rathi Bars Limited 20230419 0 23.17 23.24 21.99 22.16 8963 22.16 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230419 0 658.4 665 655 658.45 266304 658.45 up up correct
532922.BSE Edelweiss Financial Services Limited 20230419 0 57 57.51 56 56.15 60977 56.15 down up incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230419 0 4.51 4.7 4.28 4.4 9094 4.4 down up incorrect
532926.BSE Jyothy Labs Limited 20230419 0 192.75 196.3 192.75 193.25 2972 193.25 up up correct
532927.BSE eClerx Services Limited 20230419 0 1299 1330.5 1284.6 1287.55 4384 1287.55 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230419 0 64.25 65.91 64.15 65.08 53607 65.08 up up correct
532929.BSE Brigade Enterprises Limited 20230419 0 502 508.4 494.4 498.3 4064 498.3 down up incorrect
532930.BSE BGR Energy Systems Limited 20230419 0 52.64 53.34 51.8 52.2 18643 52.2 down down correct
532931.BSE Burnpur Cement Limited 20230419 0 5.01 5.25 4.89 5 17183 5 down down correct
532932.BSE Manaksia Limited 20230419 0 121.05 124.05 117.7 119.3 19902 119.3 down down correct
532933.BSE Porwal Auto Components Limited 20230419 0 22.25 23.49 22.25 23.43 4061 23.43 up down incorrect
532934.BSE PPAP Automotive Limited 20230419 0 186.65 188.7 182.2 188.3 224 188.3 up down incorrect
532935.BSE Aries Agro Limited 20230419 0 181.75 182.45 175.3 177.2 7619 177.2 down down correct
532937.BSE Kuantum Papers Limited 20230419 0 141.9 143.6 139.9 139.9 2013 139.9 down down correct
532942.BSE KNR Constructions Limited 20230419 0 244.45 244.45 235 235.8 26231 235.8 down down correct
532944.BSE OnMobile Global Limited 20230419 0 68.53 71.1 68.53 69.59 42750 69.59 up up correct
532945.BSE Shriram EPC Limited 20230419 0 10.19 10.35 9.9 10.15 446752 10.15 down down correct
532946.BSE Bang Overseas Limited 20230419 0 39.95 39.95 38.95 39.45 5039 39.45 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230419 0 26.86 27.3 26.55 26.65 11555210 26.65 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230419 0 269.9 272.95 266.8 267.1 614 267.1 down down correct
532953.BSE V-Guard Industries Limited 20230419 0 257.35 261 256.2 259 4667 259 up up correct
532955.BSE REC Limited 20230419 0 123 124.35 122.6 122.8 213931 122.8 down down correct
532957.BSE Gokak Textiles Limited 20230419 0 21.35 23.54 21.3 21.38 787 21.38 up up correct
532966.BSE Titagarh Wagons Limited 20230419 0 297.35 305 289 300.25 130216 300.25 up up correct
532967.BSE Kiri Industries Limited 20230419 0 296.65 304.65 292.85 299.25 6668 299.25 up up correct
532974.BSE Aditya Birla Money Limited 20230419 0 51.2 52.25 51 51.41 4971 51.41 up up correct
532976.BSE Jai Balaji Industries Limited 20230419 0 50 50.56 49.84 50.38 1672 50.38 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230419 0 28.35 29.43 27.94 29.35 24646 29.35 up up correct
532983.BSE RPG Life Sciences Limited 20230419 0 797.25 805.7 791.85 794.1 718 794.1 down down correct
532986.BSE Niraj Cement Structurals Limited 20230419 0 28.49 28.49 27.65 27.8 590 27.8 down down correct
532992.BSE CHL Limited 20230419 0 20.87 22.47 20.87 22.47 1197 22.47 up down incorrect
532994.BSE Archidply Industries Limited 20230419 0 71.2 75.3 70.8 72.31 17567 72.31 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230419 0 64.85 64.85 61 61.14 265 61.14 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230419 0 46.2 47.54 46.2 47.25 896 47.25 up up correct
533007.BSE LGB Forge Limited 20230419 0 8.22 8.42 8.05 8.36 11767 8.36 up down incorrect
533014.BSE Sicagen India Limited 20230419 0 35.05 36.79 34.35 35.71 14255 35.71 up up correct
533019.BSE Simplex Papers Limited 20230419 0 17 17 16.51 16.99 307 16.99 down down correct
533022.BSE 20 Microns Limited 20230419 0 82.08 83 81.13 81.54 3875 81.54 down down correct
533023.BSE WABCO India Limited 20230419 0 10305.6 10585.95 10049.95 10218.3 1074 10218.3 down up incorrect
533033.BSE Isgec Heavy Engineering Limited 20230419 0 465 477 465 467.5 11403 467.5 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230419 0 276.6 288.35 273.65 285.15 7861 285.15 up up correct
533080.BSE Mold-Tek Packaging Limited 20230419 0 943.25 950.35 931.95 937.7 684 933.6816 down down correct
533090.BSE Excel Realty N Infra Limited 20230419 0 0.42 0.43 0.41 0.42 3103450 0.42
533095.BSE Bengal & Assam Company Limited 20230419 0 3570.8 3639 3530 3627.25 201 3627.25 up up correct
533104.BSE Globus Spirits Limited 20230419 0 870.05 884.95 862.9 867 2098 867 down down correct
533106.BSE Oil India Limited 20230419 0 260.35 267.55 258.15 259 106123 259 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230419 0 17.18 18 16.9 17.6 93939 17.6 up down incorrect
533121.BSE Expleo Solutions Limited 20230419 0 1274.8 1284.95 1245 1250.65 1162 1250.65 down up incorrect
533122.BSE RattanIndia Power Limited 20230419 0 3.07 3.17 3.07 3.1 3096448 3.1 up up correct
533137.BSE DEN Networks Limited 20230419 0 29.4 29.6 29.26 29.53 35704 29.53 up down incorrect
533138.BSE Astec LifeSciences Limited 20230419 0 1341.05 1370.35 1341.05 1350.25 1090 1350.25 up down incorrect
533146.BSE D-Link (India) Limited 20230419 0 242.2 249 242.2 245.1 14584 245.1 up up correct
533149.BSE Essar Securities Limited 20230419 0 3 3.58 3 3.3 8651 3.3 up down incorrect
533151.BSE D. B. Corp Limited 20230419 0 108.55 114.81 107.5 111.04 18063 111.04 up up correct
533152.BSE MBL Infrastructures Limited 20230419 0 19.4 19.4 18.05 18.58 3875 18.58 down down correct
533155.BSE Jubilant FoodWorks Limited 20230419 0 440.15 442.3 436.75 437.55 74793 437.55 down down correct
533156.BSE Vascon Engineers Limited 20230419 0 29.02 30.9 29.02 29.74 211538 29.74 up up correct
533160.BSE D B Realty Limited 20230419 0 87.21 92.28 87.21 90.56 83238 90.56 up up correct
533161.BSE Emmbi Industries Limited 20230419 0 84.8 85.27 84.1 85.27 280 85.27 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230419 0 12.8 13.34 12.8 12.99 701077 12.99 up up correct
533164.BSE Texmo Pipes and Products Limited 20230419 0 45 59.07 45 59.07 118699 59.07 up up correct
533166.BSE Sundaram Multi Pap Limited 20230419 0 2.4 2.46 2.35 2.38 110264 2.38 down down correct
533167.BSE Coromandel Engineering Company Limited 20230419 0 29.49 29.49 28.01 28.41 7986 28.41 down down correct
533168.BSE Rossell India Limited 20230419 0 249 268 249 255.75 4403 255.75 up up correct
533169.BSE Man Infraconstruction Limited 20230419 0 77.56 81.67 77.56 81.17 31532 81.17 up up correct
533170.BSE Tamboli Capital Limited 20230419 0 117.05 123.45 117.05 118.25 12814 118.25 up down incorrect
533177.BSE IL&FS Transportation Networks Limited 20230419 0 3.25 3.33 3.17 3.32 7778 3.32 up up correct
533181.BSE IntraSoft Technologies Limited 20230419 0 129.83 131.13 124 126.2 558 126.2 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230419 0 25.11 26.57 25.11 26.32 109880 26.32 up up correct
533193.BSE Kirloskar Electric Company Limited 20230419 0 82.4 85.5 82.4 83.31 38132 83.31 up up correct
533202.BSE NEL Holdings South Limited 20230419 0 2.71 2.71 2.52 2.68 75819 2.68 down down correct
533206.BSE SJVN Limited 20230419 0 33.01 33.4 32.82 33.01 232317 33.01
533208.BSE Emami Paper Mills Limited 20230419 0 118 120.3 117.4 118.85 3917 118.85 up up correct
533210.BSE Kriti Nutrients Limited 20230419 0 46.35 48.5 46.15 47.49 20789 47.49 up up correct
533212.BSE GKB Ophthalmics Limited 20230419 0 112.8 112.8 109.6 110.1 1570 110.1 down down correct
533217.BSE Hindustan Media Ventures Limited 20230419 0 46.45 46.55 45.75 46.25 1183 46.25 down down correct
533218.BSE Emami Realty Limited 20230419 0 70 70 67.55 68.11 4991 68.11 down down correct
533227.BSE Asian Hotels (East) Limited 20230419 0 116.2 116.2 112.3 113 140 113 down down correct
533229.BSE Bajaj Consumer Care Limited 20230419 0 155.3 156.75 154.65 155.15 6308 155.15 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230419 0 107.15 110.7 107.15 108.7 74443 108.7 up up correct
533259.BSE Sastasundar Ventures Limited 20230419 0 244.15 251 244.15 250.1 161 250.1 up up correct
533260.BSE Career Point Limited 20230419 0 229.9 231.85 218.55 221.95 18986 221.95 down up incorrect
533261.BSE Eros International Media Limited 20230419 0 24.75 24.75 24 24.31 12058 24.31 down up incorrect
533262.BSE Ramky Infrastructure Limited 20230419 0 343.25 355.25 343 352.4 9271 352.4 up up correct
533263.BSE Orient Green Power Company Limited 20230419 0 9.32 9.54 9.12 9.18 618797 9.18 down down correct
ATUL.BSE Atul Auto Ltd 20230419 0 7125 7125 6855.4 6925.5 2511 6925.5 down down correct
533267.BSE Cantabil Retail India Limited 20230419 0 964.3 986.3 955 962.25 1430 962.25 down down correct
533269.BSE VA Tech Wabag Limited 20230419 0 389 389 376 377.9 25697 377.9 down up incorrect
533270.BSE Bedmutha Industries Limited 20230419 0 57.49 57.5 57.49 57.5 54 57.5 up down incorrect
533271.BSE Ashoka Buildcon Limited 20230419 0 85.2 86.72 84.46 85.16 96760 85.16 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230419 0 98.04 103.9 98.04 101.33 48859 101.33 up up correct
533275.BSE Gyscoal Alloys Limited 20230419 0 2.52 2.66 2.5 2.56 38068 2.56 up up correct
533278.BSE Coal India Limited 20230419 0 232.25 234.6 229 230.4 463810 230.4 down down correct
533282.BSE Gravita India Limited 20230419 0 516.45 527 502.75 505.3 55606 505.3 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230419 0 41.38 42.67 41.38 41.71 1372 41.71 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230419 0 41.55 41.75 40.51 41.55 1516 41.55
533286.BSE MOIL Limited 20230419 0 153.8 155 150.5 151.55 4541 151.55 down down correct
533287.BSE Zee Learn Limited 20230419 0 4 4.19 4 4.15 88580 4.15 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230419 0 34.3 37.4 34.3 35.21 7043 35.21 up up correct
533292.BSE A2Z Infra Engineering Limited 20230419 0 6.97 7 6.6 6.76 9399 6.76 down up incorrect
533293.BSE Kirloskar Oil Engines Limited 20230419 0 392.2 399.75 392.2 395.65 8700 395.65 up up correct
533295.BSE Punjab & Sind Bank 20230419 0 32.98 33.35 31.3 31.77 1125976 31.77 down down correct
533296.BSE Future Market Networks Limited 20230419 0 6.12 6.12 5.54 5.54 239182 5.54 down down correct
533298.BSE Surana Solar Limited 20230419 0 19.03 19.35 18.9 19.01 5874 19.01 down down correct
533302.BSE Kalyani Investment Company Limited 20230419 0 1755.45 1767.35 1750 1766.95 6 1766.95 up up correct
533303.BSE BF Investment Limited 20230419 0 417.95 442 399.65 401.8 9797 401.8 down down correct
533306.BSE Summit Securities Limited 20230419 0 605.8 605.85 603.5 604.95 120 604.95 down down correct
533315.BSE Innovassynth Investments Limited 20230419 0 25.8 25.8 23.5 24.39 19457 24.39 down up incorrect
533320.BSE Jubilant Industries Limited 20230419 0 398.3 403.4 395.1 397.85 673 397.85 down down correct
533329.BSE Indian Terrain Fashions Limited 20230419 0 50.76 51.4 50.25 50.42 6749 50.42 down down correct
533333.BSE Fineotex Chemical Limited 20230419 0 242.9 247.15 242.9 245.6 16631 245.6 up up correct
533339.BSE Zen Technologies Limited 20230419 0 318.95 319.6 310.85 312.8 90463 312.8 down down correct
533344.BSE PTC India Financial Services Limited 20230419 0 14.13 14.25 14.01 14.12 54964 14.12 down down correct
533398.BSE Muthoot Finance Limited 20230419 0 1050.25 1052.2 1037.25 1041.45 23761 1041.45 down down correct
533400.BSE Future Consumer Limited 20230419 0 0.75 0.75 0.75 0.75 39601 0.75
533407.BSE CIL Nova Petrochemicals Limited 20230419 0 21.9 22 21.49 21.49 1379 21.49 down down correct
533427.BSE VMS Industries Limited 20230419 0 13.25 13.58 13.01 13.57 512 13.57 up up correct
533451.BSE Karma Energy Limited 20230419 0 35.2 35.5 35.05 35.44 1333 35.44 up up correct
533470.BSE Rushil Décor Limited 20230419 0 248.3 287.55 248 274.15 37350 274.15 up up correct
533477.BSE Enkei Wheels (India) Limited 20230419 0 468 490 459 482.25 2047 482.25 up up correct
533482.BSE Kridhan Infra Limited 20230419 0 2.94 3.06 2.86 2.89 22819 2.89 down down correct
533506.BSE Inventure Growth & Securities Limited 20230419 0 1.95 1.95 1.9 1.9 458888 1.9 down down correct
533543.BSE Brooks Laboratories Limited 20230419 0 71.8 71.8 66.77 67.97 3486 67.97 down down correct
533552.BSE Rupa & Company Limited 20230419 0 224.55 234.35 220.75 231.45 23546 231.45 up up correct
533553.BSE TD Power Systems Limited 20230419 0 157.05 158.45 156.5 157.05 24028 157.05
533581.BSE PG Electroplast Limited 20230419 0 1436.65 1457 1423 1431.5 1465 1431.5 down up incorrect
533602.BSE Lesha Industries Limited 20230419 0 4.17 4.18 4.1 4.14 93878 4.14 down down correct
533608.BSE RDB Rasayans Limited 20230419 0 85.95 86.65 84.1 85.04 3043 85.04 down up incorrect
533629.BSE Tijaria Polypipes Limited 20230419 0 5.41 5.41 5.19 5.29 829 5.29 down down correct
533632.BSE Onelife Capital Advisors Limited 20230419 0 13.03 13.57 12.92 13.42 1503 13.42 up up correct
533638.BSE Flexituff Ventures International Limited 20230419 0 27.64 29.92 27.64 27.9 4059 27.9 up up correct
533644.BSE Ujaas Energy Limited 20230419 0 2.11 2.19 2.08 2.09 39111 2.09 down down correct
533655.BSE Triveni Turbine Limited 20230419 0 334.8 338.9 331.35 338 32561 338 up up correct
533676.BSE Indo Thai Securities Ltd 20230419 0 264.4 264.85 251.55 260 844 260 down down correct
533758.BSE APL Apollo Tubes Limited 20230419 0 1235 1247.6 1228 1230.55 8538 1230.55 down down correct
533761.BSE GPT Infraprojects Limited 20230419 0 47.84 48.23 47 47.62 2915 47.62 down down correct
533896.BSE Fervent Synergies Limited 20230419 0 17.86 17.86 16.16 17.86 3948 17.86
533982.BSE Tera Software Limited 20230419 0 36.65 37.3 36 36.15 711 36.15 down down correct
534060.BSE PMC Fincorp Limited 20230419 0 2.04 2.07 2 2.03 464161 2.03 down down correct
534063.BSE Futuristic Solutions Limited 20230419 0 33.71 33.71 33.71 33.71 5 33.71
534064.BSE Alliance Integrated Metaliks Limited 20230419 0 30.84 31.07 29.51 30.7 825 30.7 down down correct
534076.BSE RHI Magnesita India Limited 20230419 0 638.2 654.9 633.55 641.05 18279 641.05 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230419 0 1451.55 1459.3 1435.3 1443.15 10940 1443.15 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230419 0 163.5 166.7 163.5 164.4 20665 164.4 up up correct
534190.BSE Olympic Cards Limited 20230419 0 3.35 3.35 3.35 3.35 0 3.35
534309.BSE NBCC (India) Limited 20230419 0 37.92 38.93 37.92 38.11 635899 38.11 up up correct
534312.BSE MT Educare Limited 20230419 0 4.59 4.59 4.55 4.55 536 4.55 down down correct
534328.BSE Hexa Tradex Limited 20230419 0 147.05 147.1 146 147.1 39 147.1 up up correct
534338.BSE Max Heights Infrastructure Limited 20230419 0 89.2 94 85.57 89.03 23768 89.03 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230419 0 67.1 67.8 66 66.9 7352 66.9 down down correct
534392.BSE Vardhman Special Steels Limited 20230419 0 398 405.55 395 399.4 6153 399.4 up up correct
534425.BSE Speciality Restaurants Limited 20230419 0 210 219.1 210 216.75 8000 216.75 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230419 0 4.83 4.84 4.48 4.77 1997 4.77 down down correct
534535.BSE Bio Green Papers Limited 20230419 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230419 0 39.5 41.42 39.5 40.05 671143 40.05 up up correct
534598.BSE S. E. Power Limited 20230419 0 14.8 14.9 14.1 14.38 8322 14.38 down down correct
534600.BSE JTL Infra Limited 20230419 0 333.4 339.05 328.8 331.4 8496 331.4 down down correct
534612.BSE Advance Metering Technology Limited 20230419 0 18.35 18.94 17.61 18.43 5969 18.43 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230419 0 18.63 19.67 18.63 19.11 6675 19.11 up down incorrect
534618.BSE Sangam Renewables Limited 20230419 0 867 941 867 909.25 71618 909.25 up up correct
534623.BSE Jupiter Infomedia Limited 20230419 0 18.24 18.24 17.05 17.65 1641 17.65 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230419 0 6.85 7 6.8 6.93 20832 6.93 up down incorrect
534680.BSE SRG Housing Finance Limited 20230419 0 190 190 188 188 803 188 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230419 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230419 0 1.09 1.09 1.09 1.09 0 1.09
534732.BSE Intellivate Capital Advisors Limited 20230419 0 23.45 24.3 22.4 24.18 13303 24.18 up up correct
534733.BSE Supremex Shine Steels Limited 20230419 0 5.92 5.93 5.65 5.93 145460 5.93 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230419 0 132.8 133.45 129.55 130.2 577 130.2 down down correct
534748.BSE Steel Exchange India Limited 20230419 0 16.2 16.75 15.96 16.47 262338 16.47 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230419 0 0.75 0.75 0.69 0.69 165571 0.69 down down correct
534758.BSE Cigniti Technologies Limited 20230419 0 755.1 808 748.55 793.4 14960 793.4 up up correct
534796.BSE CDG Petchem Limited 20230419 0 16.09 16.09 15.99 15.99 10 15.99 down up incorrect
534809.BSE PC Jeweller Limited 20230419 0 26.15 26.61 26 26.08 35900 26.08 down down correct
534816.BSE Indus Towers Limited 20230419 0 136.95 137.8 136.25 136.9 237303 136.9 down down correct
534976.BSE V-Mart Retail Limited 20230419 0 2145.05 2189.9 2126.3 2177.3 1541 2177.3 up up correct
535204.BSE Mukta Agriculture Limited 20230419 0 2.82 2.82 2.65 2.65 24407 2.65 down down correct
535205.BSE Mystic Electronics Limited 20230419 0 2.7 2.7 2.57 2.58 60404 2.58 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230419 0 2.53 2.53 2.53 2.53 0 2.53
535322.BSE Repco Home Finance Limited 20230419 0 189.75 190.95 184.4 187.65 15006 187.65 down down correct
535601.BSE Sreeleathers Limited 20230419 0 177.05 187.3 176.25 184.9 1871 184.9 up down incorrect
535602.BSE Sharda Motor Industries Limited 20230419 0 627.55 634.15 619.75 627.8 816 627.8 up up correct
535620.BSE Binny Mills Limited 20230419 0 87 92.5 87 91.71 546 91.71 up up correct
535621.BSE S V Global Mill Limited 20230419 0 56.9 56.9 54 55.03 10958 55.03 down down correct
535648.BSE Just Dial Limited 20230419 0 670.05 680 646.75 655.25 52651 655.25 down down correct
535657.BSE ObjectOne Information Systems Limited 20230419 0 16.3 16.3 14.82 14.93 30351 14.93 down down correct
535667.BSE India Finsec Limited 20230419 0 19.8 19.8 18.8 19.06 19 19.06 down up incorrect
535693.BSE Brahmaputra Infrastructure Limited 20230419 0 30 30.99 29.75 30.05 459 30.05 up up correct
535754.BSE Orient Cement Limited 20230419 0 121.35 125 121.35 124.55 26875 124.55 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230419 0 103.3 104.99 101.51 101.78 464600 101.78 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230419 0 6.4 6.58 6.22 6.44 90450 6.44 up up correct
536565.BSE Trimurthi Limited 20230419 0 9 9 9 9 100 9
536672.BSE VCU Data Management Limited 20230419 0 6.75 6.75 6.45 6.49 11642 6.49 down down correct
536738.BSE Stellar Capital Services Limited 20230419 0 3.2 3.2 3.2 3.2 18000 3.2
536751.BSE Five X Tradecom Limited 20230419 0 0.6 0.6 0.6 0.6 0 0.6
536773.BSE Jindal Poly Investment and Finance Company Limited 20230419 0 538.9 552.5 533 541.35 1404 541.35 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230419 0 13.33 13.74 13.05 13.17 10783 13.17 down down correct
536965.BSE B. P. Capital Limited 20230419 0 7.1 7.1 7.1 7.1 14 7.1
537069.BSE Arnold Holdings Ltd 20230419 0 23.2 23.9 22.9 23.65 3504 23.65 up down incorrect
537092.BSE Modex International Securities Limited 20230419 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230419 0 160 165 158.45 163.75 2523 163.75 up up correct
537536.BSE Denis Chem Lab Limited 20230419 0 75.84 78.9 74.3 76.63 2300 76.63 up up correct
537582.BSE Unishire Urban Infra Limited 20230419 0 1.85 1.85 1.84 1.84 20000 1.84 down down correct
537669.BSE Laxmipati Engineering Works Limited 20230419 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230419 0 145.95 145.95 142.25 142.25 1802 142.25 down down correct
537785.BSE Race Eco Chain Limited 20230419 0 182 192 182 188.5 26875 188.5 up down incorrect
537820.BSE Viji Finance Limited 20230419 0 2.4 2.4 2.26 2.35 2751 2.35 down down correct
538081.BSE Haria Apparels Limited 20230419 0 4.47 4.47 4.2 4.2 5743 4.2 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230419 0 75 75 69.5 69.5 117 69.5 down down correct
538119.BSE R & B Denims Limited 20230419 0 27.84 27.84 27.84 27.84 1522817 27.84
538713.BSE Atishay Limited 20230419 0 27.11 29.97 27.1 29.5 2101 29.5 up up correct
538180.BSE Gold Line International Finvest Limited 20230419 0 0.49 0.5 0.48 0.49 1242956 0.49
538212.BSE Sharp Investments Limited 20230419 0 1.2 1.23 1.18 1.18 87600 1.18 down down correct
538268.BSE Wonderla Holidays Limited 20230419 0 452 462 447.8 456.2 15695 456.2 up down incorrect
538402.BSE SPS Finquest Limited 20230419 0 76 76 76 76 0 76
538432.BSE Divinus Fabrics Limited 20230419 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230419 0 0.52 0.52 0.52 0.52 0 0.52
538446.BSE Moneyboxx Finance Limited 20230419 0 155.45 163 155.45 162.65 1443 162.65 up up correct
538452.BSE Quasar India Limited 20230419 0 22.55 24.68 22.55 24.68 14250 24.68 up up correct
538464.BSE Thirani Projects Ltd. 20230419 0 2.24 2.24 2.06 2.06 944 2.06 down down correct
538476.BSE Capital Trade Links Limited 20230419 0 24.85 25.18 24.11 24.94 1808 24.94 up up correct
538537.BSE Omansh Enterprises Limited 20230419 0 0.64 0.64 0.64 0.64 0 0.64
538539.BSE J. Taparia Projects Limited 20230419 0 10.15 10.15 10.15 10.15 0 10.15
538540.BSE Ramchandra Leasing and Finance Limited 20230419 0 0.89 0.94 0.85 0.87 40129 0.87 down down correct
538564.BSE James Warren Tea Limited 20230419 0 249 249 242.3 242.65 32 242.65 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230419 0 414.65 415 411.2 411.85 953 411.85 down down correct
538597.BSE TTI Enterprise Limited 20230419 0 14.15 14.99 14.03 14.9 12621 14.9 up up correct
538598.BSE Vishal Fabrics Limited 20230419 0 19.23 19.23 19 19.19 1319 19.19 down up incorrect
538607.BSE Toyam Industries Limited 20230419 0 11 11.3 10.7 10.94 682750 10.94 down down correct
538611.BSE Real Touch Finance Limited 20230419 0 38 38 37.53 37.8 141 37.8 down down correct
538635.BSE Snowman Logistics Limited 20230419 0 33.49 34.25 33.1 33.46 16440 33.46 down down correct
538647.BSE Purshottam Investofin Limited 20230419 0 25.66 25.66 25.66 25.66 1 25.66
538653.BSE Ejecta Marketing Limited 20230419 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230419 0 458.1 462.65 456 457.5 10756 457.5 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230419 0 32.65 39.6 30.54 39.55 3761 39.55 up up correct
538708.BSE Econo Trade (India) Limited 20230419 0 8.75 8.75 8 8.4 885 8.4 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230419 0 51.8 51.8 48.22 50 254 50 down down correct
538715.BSE Dhabriya Polywood Limited 20230419 0 156.55 173 153 166.85 16111 166.85 up up correct
538716.BSE Aryaman Capital Markets Limited 20230419 0 47.6 47.6 47.6 47.6 0 47.6
538730.BSE PDS Multinational Fashions Limited 20230419 0 339 354.5 339 349.5 1390 349.5 up up correct
538732.BSE Vibrant Global Capital Limited 20230419 0 64.9 64.9 56.5 61.25 465 61.25 down down correct
538734.BSE Ceinsys Tech Limited 20230419 0 161.9 162.7 153.1 154.05 529 154.05 down up incorrect
538770.BSE Crane Infrastructure Limited 20230419 0 11.78 12.57 11.7 11.84 7798 11.84 up down incorrect
538772.BSE Niyogin Fintech Limited 20230419 0 32.32 35.5 32.32 35.31 246456 35.31 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230419 0 17.79 17.9 17 17.67 9740 17.67 down down correct
538787.BSE Goenka Business & Finance Limited 20230419 0 7.3 7.38 6.94 7.25 3147 7.25 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230419 0 272.95 272.95 262.25 272.95 1172 272.95
538812.BSE Aanchal Ispat Limited 20230419 0 14 14.09 13.05 13.41 39118 13.41 down up incorrect
538817.BSE Captain Pipes Limited 20230419 0 18.5 18.5 18.5 18.5 0 18.5
538833.BSE Anubhav Infrastructure Limited 20230419 0 12.1 12.1 11.9 12.05 5010 12.05 down down correct
538835.BSE Intellect Design Arena Limited 20230419 0 437.9 440.85 427.5 430.45 15226 430.45 down up incorrect
538836.BSE Monte Carlo Fashions Limited 20230419 0 694.75 702 679.6 681.5 1821 681.5 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230419 0 50.82 58 50.82 54.24 23740 54.24 up down incorrect
538890.BSE M.K. Exim (India) Limited 20230419 0 85 86.49 82.9 83.37 13086 83.37 down down correct
538891.BSE Magellanic Cloud Limited 20230419 0 186 190.95 183.1 188.75 132785 188.75 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230419 0 199.55 199.55 195.85 195.85 46 195.85 down down correct
538922.BSE Cosyn Limited 20230419 0 30.6 31.75 29.51 29.96 56949 29.96 down down correct
538943.BSE Sonal Mercantile Limited 20230419 0 82 83.49 74.01 80.46 2803 80.46 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230419 0 1.93 1.93 1.81 1.93 6072 1.93
538961.BSE Genus Paper & Boards Limited 20230419 0 14 14.25 13.9 14.15 27891 14.15 up up correct
538962.BSE Minda Corporation Limited 20230419 0 261 268.1 259.35 266.2 35903 266.2 up up correct
538964.BSE Mercury Laboratories Limited 20230419 0 658.95 659 620 639.4 228 639.4 down down correct
538979.BSE Greenlam Industries Limited 20230419 0 309.3 311.15 305.95 307.7 4790 307.7 down down correct
538987.BSE Talbros Engineering Limited 20230419 0 533 547.95 520 521.7 3566 521.7 down down correct
539006.BSE PTC Industries Limited 20230419 0 2408 2408 2326 2352.7 585 2352.7 down up incorrect
539009.BSE GBL Industries Limited 20230419 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230419 0 1.06 1.06 1.06 1.06 500 1.06
539016.BSE Neil Industries Limited 20230419 0 6.98 6.98 6.98 6.98 0 6.98
539017.BSE Star Housing Finance Limited 20230419 0 49.43 49.43 47 48.49 326810 48.49 down down correct
539032.BSE Fraser and Company Limited 20230419 0 6.3 6.3 5.82 5.94 12226 5.94 down down correct
539041.BSE SVP Housing Limited 20230419 0 48.89 48.99 46.55 48.05 282500 48.05 down up incorrect
539042.BSE AGI Infra Limited 20230419 0 468 480 463 466.7 1234 466.7 down down correct
539043.BSE BKM Industries Limited 20230419 0 0.97 0.97 0.97 0.97 0 0.97
539045.BSE Manaksia Aluminium Company Limited 20230419 0 20.92 21.43 20.58 21.25 5467 21.25 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230419 0 15.1 15.69 15 15.01 2860 15.01 down down correct
539113.BSE Paul Merchants Limited 20230419 0 1333 1333 1263.1 1277 214 1277 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230419 0 17.27 17.35 17.27 17.35 110 17.35 up up correct
539118.BSE VRL Logistics Limited 20230419 0 629.8 629.8 606 608.95 3078 608.95 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230419 0 14.65 15.1 14.32 14.45 45629 14.45 down down correct
539132.BSE Vegetable Products Limited 20230419 0 37 39.95 35.8 38.89 9882 38.89 up up correct
539141.BSE UFO Moviez India Limited 20230419 0 69.99 70 69.16 69.5 2308 69.5 down down correct
539148.BSE Shivalik Rasayan Limited 20230419 0 821.1 824.1 788 790.2 573 790.2 down down correct
539150.BSE PNC Infratech Limited 20230419 0 287.8 287.8 279.7 280.75 8324 280.75 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230419 0 371.85 372.25 369.3 370.95 5508 370.95 down down correct
539151.BSE Arfin India Limited 20230419 0 21 21.4 19.75 20.07 37416 20.07 down down correct
539174.BSE Helpage Finlease Limited 20230419 0 14.69 14.69 14.69 14.69 11 14.69
539176.BSE Hawa Engineers Limited 20230419 0 75.15 75.15 72 74.18 1953 74.18 down down correct
539195.BSE POCL Enterprises Limited 20230419 0 136 138 131.05 133.45 3982 133.45 down down correct
539196.BSE Amba Enterprises Limited 20230419 0 53.49 56.99 53.49 55.02 9655 55.02 up up correct
539197.BSE Devhari Exports (India) Limited 20230419 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230419 0 4.68 4.68 4.5 4.53 40210 4.53 down down correct
539217.BSE Srestha Finvest Limited 20230419 0 1.08 1.1 1.06 1.08 26544 1.08
539219.BSE Mauria Udyog Limited 20230419 0 4.9 5.1 4.8 4.91 32859 4.91 up up correct
539221.BSE Sportking India Limited 20230419 0 654.55 660.7 645 651.9 1415 651.9 down down correct
539222.BSE VMV Holidays Limited 20230419 0 102.2 104 102.2 103.4 40300 103.4 up up correct
539223.BSE Ambition Mica Limited 20230419 0 5.11 5.51 5.11 5.11 1630 5.11
539227.BSE Loyal Equipments Limited 20230419 0 67 67 64.5 64.96 5352 64.96 down down correct
539228.BSE Gala Global Products Limited 20230419 0 7.58 7.58 7.19 7.4 86534 7.4 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230419 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230419 0 36 36.85 36 36.85 1319 36.85 up up correct
539252.BSE Shyam Century Ferrous Limited 20230419 0 17.4 18.09 17.4 17.82 5928 17.82 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230419 0 19.99 20.57 19.09 19.26 1211 19.26 down down correct
539275.BSE Mangalam Seeds Limited 20230419 0 187 196.7 180 193.3 9275 193.3 up up correct
539276.BSE Kaya Limited 20230419 0 333 333 310.9 314.7 322 314.7 down up incorrect
539278.BSE Symbiox Investment & Trading Co Ltd 20230419 0 4.04 4.3 3.95 4.1 81914 4.1 up up correct
539289.BSE Majesco Limited 20230419 0 104.8 105.8 104.55 105.1 3692 105.1 up up correct
539290.BSE Oswal Greentech Limited 20230419 0 20.72 21.35 20.5 20.77 9681 20.77 up up correct
539300.BSE A.K. Spintex Limited 20230419 0 86.5 89 86.5 86.95 1251 86.95 up up correct
539301.BSE Arvind SmartSpaces Limited 20230419 0 306.25 319.2 306.25 316.55 2853 316.55 up up correct
539302.BSE Power Mech Projects Limited 20230419 0 2483.05 2503.2 2469 2481.8 1837 2481.8 down down correct
539309.BSE Rama Steel Tubes Limited 20230419 0 30.9 30.98 29.55 29.81 163003 29.81 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230419 0 85.5 86.61 84.44 84.5 1949 84.5 down down correct
539332.BSE Navkar Corporation Limited 20230419 0 55.45 55.9 54.25 54.73 41169 54.73 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230419 0 3.8 3.81 3.66 3.75 20810 3.75 down down correct
539353.BSE Sal Automotive Limited 20230419 0 297 316 297 302.6 2093 302.6 up up correct
539354.BSE Polyspin Exports Limited 20230419 0 54.85 54.85 49.31 50.54 1808 50.54 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230419 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230419 0 17.4 17.5 15.87 15.9 643 15.9 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230419 0 123.75 124.5 121.5 124.5 39 124.5 up down incorrect
539400.BSE Mallcom (India) Limited 20230419 0 812.6 819 787.8 792.65 651 792.65 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230419 0 56.22 58.1 55.32 56.49 30359 56.49 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230419 0 73.25 73.5 70.12 72.67 1681 72.67 down down correct
539447.BSE Beardsell Limited 20230419 0 23.01 23.2 22 22.11 9944 22.11 down down correct
539448.BSE InterGlobe Aviation Limited 20230419 0 1935.05 1980 1935.05 1968.35 9922 1968.35 up up correct
539450.BSE S H Kelkar and Company Limited 20230419 0 114 115 110.44 110.94 10697 110.94 down up incorrect
539455.BSE Aryavan Enterprise Limited 20230419 0 23.99 23.99 23.99 23.99 0 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230419 0 1.15 1.16 1.11 1.14 1222774 1.14 down down correct
539479.BSE GTV Engineering Limited 20230419 0 285 285 266 282.35 9556 282.35 down down correct
539518.BSE Uday Jewellery Industries Limited 20230419 0 124.8 124.8 118.1 118.43 1290 118.43 down down correct
539525.BSE Navketan Merchants Limited 20230419 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230419 0 489.95 489.95 473.2 476.2 152 476.2 down down correct
539542.BSE Lux Industries Limited 20230419 0 1200 1250 1200 1221.95 4197 1221.95 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230419 0 763.05 769.85 755.1 760.15 4923 760.15 down up incorrect
539562.BSE Kayel Securities Ltd 20230419 0 31.15 32.9 31.15 32.83 35551 32.83 up down incorrect
539593.BSE Shivansh Finserve Limited 20230419 0 3.46 3.46 3.18 3.29 11827 3.29 down down correct
539594.BSE Mishtann Foods Limited 20230419 0 7.46 7.46 7.33 7.36 2133361 7.36 down up incorrect
539636.BSE Precision Camshafts Limited 20230419 0 137.11 144.4 137.11 142.25 268559 142.25 up up correct
539658.BSE TeamLease Services Limited 20230419 0 2141.05 2182.15 2141.05 2170.95 767 2170.95 up up correct
539659.BSE Vidli Restaurants Limited 20230419 0 37.11 40 37.05 40 4872 40 up up correct
539660.BSE Best Agrolife Limited 20230419 0 1144.85 1144.85 1107.05 1115.75 2651 1115.75 down down correct
539661.BSE Ace Men Engg Works Limited 20230419 0 70.39 72 66.31 70.7 51 70.7 up up correct
539678.BSE Quick Heal Technologies Limited 20230419 0 142.05 142.8 139.3 140.45 8367 140.45 down up incorrect
539679.BSE Kapil Raj Finance Limited 20230419 0 16.47 16.47 16.47 16.47 0 16.47
539686.BSE K.P. Energy Limited 20230419 0 187.05 192.75 187.05 189.2 49191 189.2 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230419 0 888 905 870.05 890.9 1972 890.9 up up correct
539742.BSE Simbhaoli Sugars Limited 20230419 0 24.16 26.02 24.12 25.73 14388 25.73 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230419 0 3.99 3.99 3.99 3.99 0 3.99
539785.BSE Pudumjee Paper Products Limited 20230419 0 39.99 41 39.84 40.09 9586 40.09 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230419 0 266.2 268.75 262 264.05 5280 264.05 down down correct
539798.BSE Umiya Tubes Limited 20230419 0 6.27 6.27 6.05 6.05 1630 6.05 down down correct
539799.BSE Bharat Wire Ropes Limited 20230419 0 160 164.5 156.2 163.65 103199 163.65 up up correct
539800.BSE Chd Chemicals Limited 20230419 0 5.88 5.88 5.4 5.4 203 5.4 down down correct
539807.BSE Infibeam Avenues Limited 20230419 0 13.52 14.1 13.52 13.64 1095578 13.64 up down incorrect
539814.BSE Le Lavoir Limited 20230419 0 57.5 59.66 56.5 59.66 80845 59.66 up up correct
539835.BSE Superior Finlease Limited 20230419 0 1.66 1.98 1.66 1.98 5098 1.98 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230419 0 900 910 888 896.65 27799 896.65 down down correct
539841.BSE Lancer Container Lines Limited 20230419 0 154.15 160.8 154.15 155.3 10460 155.3 up down incorrect
539871.BSE Thyrocare Technologies Limited 20230419 0 498.05 509.45 495.2 504.7 22324 486.7 up up correct
539874.BSE Ujjivan Financial Services Limited 20230419 0 257.1 267.95 257.1 266.6 45554 266.6 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230419 0 1733.9 1736.9 1721.05 1729.5 63 1729.5 down down correct
539884.BSE Darshan Orna Limited 20230419 0 3.39 3.39 3.16 3.27 134871 3.27 down down correct
539894.BSE Madhav Infra Projects Ltd 20230419 0 4.18 4.31 4.18 4.2 91611 4.2 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230419 0 13.4 13.72 12.7 12.85 1673281 12.85 down down correct
539956.BSE TAAL Enterprises Limited 20230419 0 1716 1776.95 1701 1739.7 2246 1739.7 up up correct
539963.BSE Zeal Aqua Limited 20230419 0 7.18 7.19 7.1 7.13 44265 7.13 down down correct
539978.BSE Quess Corp Limited 20230419 0 371 375.3 366.85 370.05 11403 370.05 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230419 0 2123.05 2123.05 1990.05 2035.95 207 2035.95 down down correct
539986.BSE Commercial Syn Bags Limited 20230419 0 78 85.85 77.8 81.65 304366 81.65 up up correct
540047.BSE Dilip Buildcon Limited 20230419 0 179.45 181.5 178.45 179.15 23528 179.15 down down correct
540048.BSE S.P. Apparels Limited 20230419 0 344.5 345.35 338 339.6 329 339.6 down down correct
540073.BSE BLS International Services Limited 20230419 0 169.7 171.95 168.4 169.6 53640 169.6 down down correct
540078.BSE Mitsu Chem Plast Limited 20230419 0 167 178 167 177.45 5297 177.45 up down incorrect
540083.BSE TV Vision Limited 20230419 0 2.28 2.28 2.28 2.28 33 2.28
540108.BSE Tiaan Consumer Limited 20230419 0 3.84 3.84 3.51 3.51 11717 3.51 down down correct
540124.BSE G N A Axles Limited 20230419 0 836.15 843.75 805.6 807.5 2919 807.5 down down correct
540143.BSE Sagarsoft (India) Limited 20230419 0 156.55 156.55 141.1 141.25 1265 141.25 down down correct
540145.BSE Valiant Organics Limited 20230419 0 485.1 516.6 485.1 509.4 9912 509.4 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230419 0 54 56.8 54 56.7 3000 56.7 up up correct
540147.BSE Shashijit Infraprojects Limited 20230419 0 31 32.27 31 32.27 106490 32.27 up down incorrect
540173.BSE PNB Housing Finance Limited 20230419 0 413.55 424.05 412.8 417.25 50151 417.25 up up correct
540203.BSE Sheela Foam Limited 20230419 0 1081.95 1084 1053.6 1065.15 2439 1065.15 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230419 0 12.66 13.1 12.45 12.92 7311 12.92 up up correct
540212.BSE TCI Express Limited 20230419 0 1530.5 1530.5 1489.2 1493.05 2122 1493.05 down down correct
540222.BSE Laurus Labs Limited 20230419 0 310.05 316.55 307.5 311.85 147492 311.85 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230419 0 55.33 55.85 54.11 54.45 13501 54.45 down down correct
540311.BSE Jitf Infralogistics Ltd 20230419 0 121.65 121.65 121.65 121.65 17201 121.65
540360.BSE Leading Leasing Finance And Investment Company Limited 20230419 0 4.12 4.12 3.9 3.99 184874 3.99 down up incorrect
540366.BSE Music Broadcast Limited 20230419 0 11.23 11.69 11.23 11.37 13083 11.37 up up correct
540376.BSE Avenue Supermarts Limited 20230419 0 3501.1 3525 3470 3475.4 6341 3475.4 down up incorrect
540401.BSE Maximus International Limited 20230419 0 15.1 15.45 14.35 14.51 126694 14.51 down down correct
540403.BSE CL Educate Limited 20230419 0 57.25 57.3 55.25 56.4 855 56.4 down down correct
540497.BSE S Chand and Company Limited 20230419 0 220.55 221.35 215.5 216.55 3129 216.55 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230419 0 45.25 46.94 45.25 45.7 454514 45.7 up down incorrect
540544.BSE PSP Projects Limited 20230419 0 673.9 675 664 667.65 2672 667.65 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230419 0 14 14 13.01 13.31 4646 13.31 down down correct
540575.BSE Star Cement Limited 20230419 0 112.5 114 112.35 112.8 12770 112.8 up down incorrect
540590.BSE Riddhi Corporate Services Limited 20230419 0 282 295.1 269.2 285.15 1354 285.15 up up correct
540595.BSE Tejas Networks Limited 20230419 0 635.2 642.2 620.15 623.15 36491 623.15 down down correct
540596.BSE Eris Lifesciences Limited 20230419 0 622 626.5 613.05 617.5 1044 617.5 down down correct
540615.BSE 7NR Retail Limited 20230419 0 0.73 0.73 0.67 0.69 1191642 0.69 down down correct
540642.BSE Salasar Techno Engineering Limited 20230419 0 38 43 38 41.77 143923 41.77 up up correct
540648.BSE Palash Securities Limited 20230419 0 98.7 101 98.5 99.91 181 99.91 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230419 0 473.95 513.6 473.95 499.7 17262 499.7 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230419 0 360.9 389 354.8 382.55 10619 382.55 up up correct
540651.BSE Jigar Cables Limited 20230419 0 26.8 26.8 26.8 26.8 0 26.8
540673.BSE SIS Limited 20230419 0 379.25 400 370.45 377.15 9920 377.15 down down correct
540678.BSE Cochin Shipyard Limited 20230419 0 485 492.05 485 487.1 23441 487.1 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230419 0 555.95 555.95 536 541.45 469 541.45 down down correct
540680.BSE KIOCL Limited 20230419 0 204.25 207.9 201.95 202.35 6480 202.35 down down correct
540686.BSE Smruthi Organics Limited 20230419 0 143.65 144.2 137.6 142.95 4709 142.95 down down correct
540692.BSE Apex Frozen Foods Limited 20230419 0 197.05 209 197.05 199.65 4385 199.65 up up correct
540702.BSE Lasa Supergenerics Limited 20230419 0 25.32 25.7 25.1 25.32 12999 25.32
540704.BSE Matrimony.com Limited 20230419 0 517.5 522.3 514 515 521 515 down down correct
540709.BSE Reliance Home Finance Limited 20230419 0 3.14 3.14 3.14 3.14 84042 3.14
540710.BSE Capacit'e Infraprojects Limited 20230419 0 129.9 133.05 127.45 128.2 17007 128.2 down down correct
540715.BSE Sagar Diamonds Limited 20230419 0 57.46 57.46 57.46 57.46 6000 57.46
540716.BSE ICICI Lombard General Insurance Company Limited 20230419 0 1130 1135 1071.1 1075.75 83828 1075.75 down up incorrect
540719.BSE SBI Life Insurance Company Limited 20230419 0 1148.95 1148.95 1120.55 1122.25 16620 1122.25 down down correct
540724.BSE Prataap Snacks Limited 20230419 0 665 715 665 699 922 699 up down incorrect
540726.BSE Trident Texofab Limited 20230419 0 68 69.97 63.1 64.51 5636 64.51 down down correct
540730.BSE Mehai Technology Limited 20230419 0 21.53 21.53 19.8 20.4 30157 20.4 down down correct
540735.BSE IRIS Business Services Limited 20230419 0 73.95 73.95 73.95 73.95 0 73.95
540737.BSE Shree Ganesh Remedies Limited 20230419 0 304.35 325.1 295 310 17962 310 up up correct
540743.BSE Godrej Agrovet Limited 20230419 0 433.7 438.15 433.5 434.65 3731 434.65 up up correct
540749.BSE MAS Financial Services Limited 20230419 0 693.7 717.9 693.7 701.7 1127 701.7 up up correct
540750.BSE Indian Energy Exchange Limited 20230419 0 153.15 154.25 152.45 152.95 198652 152.95 down up incorrect
540755.BSE General Insurance Corporation of India 20230419 0 146.5 151.55 146.05 148.25 35048 148.25 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230419 0 6.05 7.32 6.05 7.32 12000 7.32 up up correct
540757.BSE Sheetal Cool Products Limited 20230419 0 688.05 716.25 670.25 676.95 18470 676.95 down down correct
540768.BSE Mahindra Logistics Limited 20230419 0 379 390 376.65 387.45 12661 387.45 up up correct
540769.BSE The New India Assurance Company Limited 20230419 0 103.67 107.5 103.67 104.71 25704 104.71 up down incorrect
540775.BSE Khadim India Ltd 20230419 0 192.75 196.7 191.5 191.55 577 191.55 down down correct
540776.BSE 5paisa Capital Ltd. 20230419 0 296.45 298.8 292.05 293.6 469 293.6 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230419 0 532 532.35 523.5 524.65 64030 524.65 down up incorrect
540789.BSE Diligent Media Corporation Limited 20230419 0 2.52 2.63 2.49 2.5 15769 2.5 down down correct
540797.BSE Shalby Ltd. 20230419 0 145.8 148.5 145.75 147.8 10800 147.8 up up correct
540809.BSE Mrc Exim Ltd. 20230419 0 38.6 39.97 37.01 39.59 51914 39.59 up up correct
540824.BSE Astron Paper & Board Mill Ltd. 20230419 0 23.67 26.5 23.67 25.64 13919 25.64 up down incorrect
540879.BSE Apollo Micro Systems Ltd. 20230419 0 311.2 319.5 311 314.25 6239 314.25 up down incorrect
540901.BSE Praxis Home Retail Ltd. 20230419 0 18.5 19.15 18.25 18.31 686 18.31 down down correct
540902.BSE Amber Enterprises India Ltd. 20230419 0 1861.2 1866.25 1823.1 1835.25 1106 1835.25 down down correct
540937.BSE Medico Remedies Ltd 20230419 0 78.54 79.48 77.88 78.82 4084 78.82 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230419 0 18.25 18.25 16.92 17.62 40752 17.62 down down correct
540975.BSE Aster DM Healthcare Ltd 20230419 0 254.55 259.2 251.85 256.2 36661 256.2 up up correct
540980.BSE The Yamuna Syndicate Limited 20230419 0 10950 10950 10650.05 10650.25 3 10650.25 down down correct
541019.BSE H.G. Infra Engineering Limited 20230419 0 904.95 906 891.1 898 6153 898 down down correct
541083.BSE Inflame Appliances Limited 20230419 0 470 481 460 478.55 12250 478.55 up up correct
541096.BSE Bharat Parenterals Limited 20230419 0 337 342 336 336 141 336 down down correct
541143.BSE Bharat Dynamics Limited 20230419 0 988.85 988.85 968.4 972.05 22474 972.05 down down correct
541144.BSE Active Clothing Co Limited 20230419 0 38.9 38.9 38.9 38.9 208 38.9
541153.BSE Bandhan Bank Limited 20230419 0 213.1 218.25 209.75 214.25 625293 214.25 up down incorrect
541163.BSE Sandhar Technologies Limited 20230419 0 207.1 210.55 205.85 207.55 848 207.55 up down incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230419 0 194 197.5 193.3 194.05 13019 194.05 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230419 0 63.05 63.05 60.5 61.19 2059 61.19 down down correct
541233.BSE Lemon Tree Hotels Limited 20230419 0 79.59 83.9 79.1 83.08 1450002 83.08 up up correct
541269.BSE Chemfab Alkalis Limited 20230419 0 286.1 292.45 275 276.05 4216 276.05 down down correct
541301.BSE Orient Electric Limited 20230419 0 226.5 230 221.5 222.1 19406 222.1 down down correct
541336.BSE IndoStar Capital Finance Limited 20230419 0 133 135.25 130 131.9 2536 131.9 down down correct
541352.BSE Megastar Foods Limited 20230419 0 235.7 245 232.65 242.9 1106 242.9 up up correct
541400.BSE ZIM Laboratories Limited 20230419 0 80.24 85 80.22 82.69 2831 82.69 up up correct
541450.BSE Adani Green Energy Limited 20230419 0 951.05 955.05 920.7 935.75 193774 935.75 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230419 0 375.35 378 369.05 373.5 69389 373.5 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230419 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230419 0 0.93 0.93 0.93 0.93 1410 0.93
541556.BSE RITES Limited 20230419 0 347.5 352.85 346.65 347.7 10859 347.7 up up correct
541557.BSE Fine Organic Industries Limited 20230419 0 4579.95 4579.95 4430.7 4458.8 3010 4458.8 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230419 0 39.1 44.95 39.01 44 263 44 up up correct
541700.BSE TCNS Clothing Co. Limited 20230419 0 461.05 475.15 457.4 461.85 2844 461.85 up up correct
541770.BSE CreditAccess Grameen Limited 20230419 0 982 995 965.55 984.15 10160 984.15 up up correct
541929.BSE Synergy Green Industries Limited 20230419 0 124.25 128.4 124.05 124.05 1266 124.05 down down correct
BNL.BSE Beekay Niryat Limited 20230419 0 58.9 58.9 57.25 58.4 25862 58.4 down down correct
541956.BSE Ircon International Limited 20230419 0 61.65 62.45 61.2 61.68 563724 61.68 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230419 0 498 499.99 495 495.89 75 495.89 down down correct
541974.BSE Manorama Industries Limited 20230419 0 1094.65 1126.85 1088 1092.55 337 1092.55 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230419 0 452.15 464.65 452.15 458.8 11059 458.8 up up correct
542012.BSE A-1 Acid Limited 20230419 0 354.5 358.3 352.9 358.25 40412 358.25 up down incorrect
542013.BSE Dolfin Rubbers Limited 20230419 0 126.05 126.9 126 126 155 126 down down correct
542019.BSE Shubham Polyspin Limited 20230419 0 25.2 25.23 25 25.23 25805 25.23 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230419 0 361.05 362 345 346.4 7708 346.4 down down correct
542206.BSE Nivaka Fashions Limited 20230419 0 3.15 3.28 3.14 3.15 24971 3.15
542231.BSE Nila Spaces Limited 20230419 0 3.05 3.05 2.9 2.91 75038 2.91 down up incorrect
542233.BSE Trejhara Solutions Limited 20230419 0 65.1 65.1 61.5 61.91 15246 61.91 down down correct
542333.BSE RPSG Ventures Limited 20230419 0 382.7 392.15 376.9 381.15 2767 381.15 down down correct
542351.BSE Gloster Limited 20230419 0 643.45 643.45 615.5 625.05 997 625.05 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230419 0 111.11 111.55 110.03 110.03 3368 110.03 down down correct
542383.BSE Ritco Logistics Limited 20230419 0 176 176.35 168.6 170 3872 170 down up incorrect
542399.BSE Chalet Hotels Limited 20230419 0 367.05 371.95 364.2 368.5 4466 368.5 up up correct
542460.BSE The Anup Engineering Limited 20230419 0 1096.4 1122 1077.2 1083.45 1199 1083.45 down up incorrect
542484.BSE Arvind Fashions Limited 20230419 0 290.5 294.25 289.45 290.45 5269 290.45 down down correct
542597.BSE MSTC Limited 20230419 0 270.85 274.5 270.4 271.75 9076 271.75 up up correct
542602.BSE Embassy Office Parks REIT 20230419 0 320.55 323.85 319.6 320.92 10638 320.92 up up correct
542627.BSE Chandni Machines Limited 20230419 0 16 16 15.31 15.31 1748 15.31 down down correct
542649.BSE Rail Vikas Nigam Limited 20230419 0 75.35 75.8 74.15 74.41 691416 74.41 down down correct
542650.BSE Metropolis Healthcare Limited 20230419 0 1301.7 1303.55 1270.65 1273.15 5862 1273.15 down down correct
542651.BSE KPIT Technologies Limited 20230419 0 866.05 871.8 847.7 854.75 56171 854.75 down down correct
542655.BSE Vikas Multicorp Limited 20230419 0 3.2 3.23 3.12 3.15 3971821 3.15 down down correct
542665.BSE Neogen Chemicals Limited 20230419 0 1611.75 1640 1600 1607.65 3177 1607.65 down down correct
542667.BSE White Organic Retail Limited 20230419 0 26.78 26.78 24.24 26.76 1386935 26.76 down down correct
542669.BSE BMW Industries Ltd. 20230419 0 33.93 34.78 33.05 34.24 4854 34.24 up up correct
542670.BSE Artemis Electricals Limited 20230419 0 17.5 18.62 17.14 17.15 61846 17.15 down down correct
542684.BSE Prakash Pipes Limited 20230419 0 158 158 153.05 154 1070 154 down down correct
542685.BSE Digicontent Limited 20230419 0 14.08 14.85 14.08 14.85 909 14.85 up down incorrect
542721.BSE Anand Rayons Ltd. 20230419 0 41.18 42.99 41.18 41.53 1648 41.53 up down incorrect
542725.BSE SBC Exports Ltd. 20230419 0 18.41 18.92 18.38 18.45 606076 18.45 up up correct
542729.BSE DCM Nouvelle Ltd. 20230419 0 158.25 158.6 154.45 154.5 570 154.5 down down correct
542752.BSE Affle India Ltd. 20230419 0 918.05 926.4 911 912.4 25810 912.4 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230419 0 575.7 585.2 569.7 575.1 2849 575.1 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230419 0 306 312 304.1 306.05 18062 306.05 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230419 0 409.65 417.9 403.9 416.05 7447 416.05 up down incorrect
542773.BSE IIFL Securities Ltd. 20230419 0 56 56.53 55.56 55.7 7164 55.7 down down correct
542774.BSE APM Finvest Ltd. 20230419 0 130.95 132.75 125.2 128.7 86114 128.7 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230419 0 3221.65 3316.9 3202.15 3297.25 11485 3297.25 up up correct
542850.BSE Goblin India Ltd. 20230419 0 67.5 67.7 66.1 67 74000 67 down down correct
542851.BSE Gensol Engineering Ltd. 20230419 0 1095 1164 1076 1149.35 44916 1149.35 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230419 0 15.59 15.85 15.31 15.76 86696 15.76 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230419 0 13.82 15.79 13.5 13.96 67871 13.96 up up correct
542865.BSE Anuroop Packaging Ltd. 20230419 0 33 33 31 33 165 33
542867.BSE CSB Bank Ltd. 20230419 0 290 290 276.8 278.6 38922 278.6 down down correct
543282.BSE Niks Technology Limited 20230419 0 214.8 214.8 214.8 214.8 0 214.8
570001.BSE Tata Motors Limited 20230419 0 240.4 242.4 239.4 241.05 123536 241.05 up down incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230419 0 858 866.35 850.2 854.85 1228 854.85 down down correct
590006.BSE Amrutanjan Health Care Limited 20230419 0 614 628 610.25 623.85 812 623.85 up up correct
590018.BSE Hisar Metal Industries Limited 20230419 0 133.6 143.95 133.6 138.75 2961 138.75 up up correct
590021.BSE Bharat Rasayan Limited 20230419 0 9483.95 9502.55 9390.05 9444.75 8 9444.75 down down correct
590022.BSE Eastern Silk Industries Limited 20230419 0 1.99 2.04 1.91 2.04 2470 2.04 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230419 0 332.05 341.4 320.5 328.8 212221 328.8 down down correct
590025.BSE Ginni Filaments Limited 20230419 0 22.8 22.9 22.4 22.8 6720 22.8
590030.BSE Southern Petrochemical Industries Corporation Limited 20230419 0 64.09 65.94 63.85 64.86 94240 64.86 up up correct
590031.BSE De Nora India Limited 20230419 0 1061.1 1148 1041.5 1139.15 15725 1139.15 up up correct
590051.BSE Saksoft Limited 20230419 0 168.55 172.3 165.8 170.2 112026 170.2 up up correct
590062.BSE The Andhra Sugars Limited 20230419 0 112.2 115.7 112.1 114.65 10347 114.65 up up correct
590071.BSE Sundaram Finance Limited 20230419 0 2299.35 2309.45 2275 2293.5 414 2293.5 down up incorrect
590072.BSE Sundaram Brake Linings Limited 20230419 0 341.35 341.4 333.35 334.4 559 334.4 down down correct
590073.BSE Wheels India Limited 20230419 0 509.4 513 501.3 504.4 109 504.4 down down correct
590075.BSE Lambodhara Textiles Limited 20230419 0 176.9 180 172.9 174.1 4161 174.1 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230419 0 51.12 51.58 50.94 50.99 27316 50.99 down down correct
590134.BSE Madras Fertilizers Limited 20230419 0 68.6 71.29 67.6 69.58 161744 69.58 up up correct
5PAISA.BSE 5paisa Capital Limited 20230419 0 296.45 298.8 292.05 293.6 469 293.6 down down correct
AARTIIND.BSE Aarti Industries Limited 20230419 0 546.45 552.55 544.3 545.45 9212 545.45 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230419 0 1754.65 1774 1742.35 1759.5 2572 1759.5 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230419 0 19.75 19.75 19.75 19.75 0 19.75
ABBOTINDIA.BSE Abbott India Limited 20230419 0 22600.05 22900 22595.85 22733.8 526 22733.8 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230419 0 79 81.9 79 81.51 2625 81.51 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230419 0 1843.05 1877.85 1835.1 1853.25 117863 1853.25 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230419 0 658.4 665 655 658.45 266304 658.45 up up correct
ADANIPOWER.BSE Adani Power Limited 20230419 0 187.35 189.2 185.1 187.45 211136 187.45 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230419 0 1034.05 1035.2 1004 1017.55 66592 1017.55 down down correct
ADCON.BSE Adcon Capital Services Limited 20230419 0 1.71 1.99 1.71 1.91 464525 1.91 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230419 0 76.33 77.6 75.62 76.18 1556 76.18 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230419 0 256.85 257.95 249.05 250.95 2992 250.95 down down correct
ADVIKCA.BSE Advik Capital Limited 20230419 0 3.08 3.12 3 3.05 592685 3.05 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230419 0 313.05 313.7 308.45 309.05 809 309.05 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230419 0 9.49 9.5 9.11 9.15 44962 9.15 down up incorrect
AKZOINDIA.BSE Akzo Nobel India Limited 20230419 0 2320.75 2342.55 2295 2313 1302 2313 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230419 0 57.98 58.22 53.21 57.49 6042 57.49 down down correct
ALICON.BSE Alicon Castalloy Limited 20230419 0 797.5 816.9 790.95 802.05 1504 802.05 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230419 0 67.52 70.7 67.52 68.57 856 68.57 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230419 0 12.73 12.99 12.54 12.88 1982123 12.88 up down incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230419 0 589.4 616.8 588.7 612.65 33546 612.65 up up correct
AMDIND.BSE AMD Industries Limited 20230419 0 54.1 54.1 52.6 52.61 2407 52.61 down down correct
AMINTAN.BSE Amin Tannery Limited 20230419 0 2 2 1.86 1.91 53699 1.91 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230419 0 21.1 21.95 21.1 21.37 13439 21.37 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230419 0 22.88 22.88 22 22.16 4011 22.16 down down correct
ANSINDUS.BSE ANS Industries Limited 20230419 0 8.9 8.9 8.9 8.9 0 8.9
APARINDS.BSE Apar Industries Limited 20230419 0 2670.05 2708.4 2645.1 2657.55 13433 2657.55 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230419 0 69.6 69.99 67.5 68.34 22067 68.34 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230419 0 32.66 33.84 32.66 32.99 3487 32.99 up down incorrect
ARFIN.BSE Arfin India Limited 20230419 0 21 21.4 19.75 20.07 37416 20.07 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230419 0 1417.2 1465 1417 1451.45 418 1451.45 up up correct
ARVIND.BSE Arvind Limited 20230419 0 96.35 98.77 94.05 94.62 81510 94.62 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230419 0 16 16 14.93 15.53 7955 15.53 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230419 0 5.67 5.67 5.67 5.67 400 5.67
ASHRAM.BSE Ashram Online.com Limited 20230419 0 3.8 3.85 3.8 3.85 3542 3.85 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230419 0 2854.7 2855 2801.25 2809 59362 2809 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230419 0 46.3 51.6 45.88 48.93 1132813 48.93 up up correct
ASMTEC.BSE ASM Technologies Limited 20230419 0 441.1 441.1 420 427.7 3088 427.7 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230419 0 1445.25 1462.5 1430 1432.65 18344 1432.65 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230419 0 66.1 68.08 64.32 64.69 12846 64.69 down up incorrect
AXISBANK.BSE Axis Bank Limited 20230419 0 866.85 874.4 862.55 873.15 168600 873.15 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230419 0 4212 4296.9 4187.1 4264.5 14665 4264.5 up down incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230419 0 1045.05 1088 1044.5 1068.6 2399316 1068.6 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230419 0 1335.1 1337.05 1323.15 1331.35 23825 1331.35 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230419 0 13.91 15.05 13.89 14.86 5113321 14.86 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230419 0 6322.05 6373.4 6267.55 6313.05 934 6313.05 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230419 0 5914.55 5960 5880.05 5947.9 12019 5947.9 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230419 0 40.85 41.48 40.14 40.3 2618 40.3 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230419 0 2121.05 2127.4 2016.8 2028.55 5835 2028.55 down up incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230419 0 232.1 249.35 232 245.65 25684 245.65 up up correct
BAPACK.BSE B & A Packaging India Limited 20230419 0 198.95 199.45 189.5 191.15 812 191.15 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230419 0 43 43 40.3 40.51 10094 40.51 down up incorrect
BCLENTERPR.BSE BCL Enterprises Limited 20230419 0 1.31 1.46 1.31 1.4 753400 1.4 up down incorrect
BEEKAY.BSE Beekay Steel Industries Limited 20230419 0 425 429 420 427.85 1019 427.85 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230419 0 572 572 529.5 532.05 183 532.05 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230419 0 46.8 46.8 46.8 46.8 2 46.8
BFLAFL.BSE BFL Asset Finvest Limited 20230419 0 15.8 16.32 15.51 15.6 12251 15.6 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230419 0 760.2 766.85 756.4 764.9 112186 764.9 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230419 0 70.3 73.79 70.3 73.79 27 73.79 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230419 0 131 132.65 130.2 132.15 1945 132.15 up up correct
BIOCON.BSE Biocon Limited 20230419 0 232.15 232.65 226.7 229.05 211149 229.05 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230419 0 44 48 43.96 45.71 11254 45.71 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230419 0 147.8 147.8 141 141.8 23439 141.8 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230419 0 66.78 69.68 66.78 68.07 54001 68.07 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230419 0 441.15 458.7 441 450.05 35915 450.05 up down incorrect
BOSCHLTD.BSE Bosch Limited 20230419 0 18820 18889.95 18627.6 18682.9 538 18682.9 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230419 0 333.55 343.15 333.55 341.95 212076 341.95 up up correct
BRNL.BSE Bharat Road Network Limited 20230419 0 31.1 31.1 28.52 28.68 1736 28.68 down down correct
BURGERKING.BSE Burger King India Limited 20230419 0 96 96 93.75 94.19 27251 94.19 down down correct
CANBK.BSE Canara Bank 20230419 0 299.15 301 293.45 295.15 118595 295.15 down down correct
CASTROLIND.BSE Castrol India Limited 20230419 0 115 117.3 115 116.85 78183 116.85 up down incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230419 0 7.47 7.77 7.38 7.48 9003 7.48 up up correct
CEATLTD.BSE CEAT Limited 20230419 0 1449 1462.7 1424 1428.1 7243 1428.1 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230419 0 7.49 7.57 7.25 7.55 322529 7.55 up up correct
CESC.BSE CESC Limited 20230419 0 68 69.1 67.8 68.46 105648 68.46 up up correct
CGCL.BSE Capri Global Capital Limited 20230419 0 616.55 632.65 607.05 625.85 522686 625.85 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230419 0 340.1 354.8 340.1 347.75 3467 347.75 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230419 0 170.55 183.7 166.35 180 147147 180 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230419 0 146.1 150.9 146 146.95 2858 146.95 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230419 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230419 0 2.88 2.88 2.7 2.7 111 2.7 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230419 0 840 851.15 838.2 847.85 32420 847.85 up up correct
CINEVISTA.BSE Cinevista Limited 20230419 0 11.75 12.79 11.75 12.6 4262 12.6 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230419 0 30.2 30.25 29.9 29.9 200 29.9 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230419 0 1533.05 1554.2 1526.5 1528.6 6153 1528.6 down down correct
COMFINTE.BSE Comfort Intech Limited 20230419 0 3.53 3.54 3.33 3.39 399613 3.39 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230419 0 17.75 18.35 17.75 17.98 5075 17.98 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230419 0 60.99 60.99 59.05 59.37 36036 59.37 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230419 0 36.26 36.26 33 33.07 8779 33.07 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230419 0 19.95 19.95 19.95 19.95 220 19.95
CSL.BSE Continental Securities Limited 20230419 0 7.15 8.09 6.7 7.78 129854 7.78 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230419 0 66.35 66.35 60.58 60.58 250 60.58 down down correct
CUB.BSE City Union Bank Ltd 20230419 0 130.7 130.7 128.15 128.8 82739 128.8 down up incorrect
CYIENT.BSE Cyient Limited 20230419 0 1101.3 1106.75 1061.95 1069.8 12125 1069.8 down up incorrect
DABUR.BSE Dabur India Limited 20230419 0 520.9 520.9 517.75 520.2 42165 520.2 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230419 0 42.25 43 41.01 42.15 531 42.15 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230419 0 298.9 299.65 293.75 296.65 7205 296.65 down down correct
DCBBANK.BSE DCB Bank Limited 20230419 0 103.6 104.9 101.85 102.5 82503 102.5 down up incorrect
DELTA.BSE Delta Industrial Resources Limited 20230419 0 19.91 19.91 19.91 19.91 781 19.91
DHRUV.BSE Dhruv Consultancy Services Limited 20230419 0 52.06 52.25 51 52 3476 52 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230419 0 631.4 631.95 610.85 614.55 171 614.55 down up incorrect
DOLAT.BSE Dolat Investments Limited 20230419 0 48.5 49.39 47.76 48.26 3870 48.26 down up incorrect
DOLLAR.BSE Dollar Industries Limited 20230419 0 354 357.7 350.35 355.2 2289 355.2 up up correct
DONEAR.BSE Donear Industries Limited 20230419 0 90 93.5 90 90.83 8149 90.83 up down incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230419 0 4899.95 4939 4879.9 4908.95 8659 4908.95 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230419 0 252.35 252.35 252.35 252.35 0 252.35
DSSL.BSE Dynacons Systems and Solutions Ltd 20230419 0 362.65 376.6 362.65 376.6 5298 376.6 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230419 0 6.32 6.32 6.32 6.32 18 6.32
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230419 0 93.26 97.15 93.09 96.64 298308 96.64 up down incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230419 0 60.31 63.99 60.31 60.36 333 60.36 up up correct
DYNPRO.BSE Dynemic Products Limited 20230419 0 305.8 307.25 300 303.4 6215 303.4 down up incorrect
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230419 0 5.2 5.2 4.96 5.01 13362 5.01 down up incorrect
EIHOTEL.BSE EIH Limited 20230419 0 172.6 177.4 168.65 169.75 44333 169.75 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230419 0 104 105.32 102.63 103.01 73645 103.01 down down correct
EMAMILTD.BSE Emami Limited 20230419 0 359.05 367 359.05 363.25 6121 363.25 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230419 0 69.43 69.75 66.61 66.99 635 66.99 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230419 0 1274.7 1277.75 1241.3 1246.5 932 1246.5 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230419 0 16.57 17.7 16.56 17.18 2097 17.18 up up correct
ENGINERSIN.BSE Engineers India Limited 20230419 0 77.6 79.4 77.6 78.02 113379 78.02 up up correct
ENTRINT.BSE Enterprise International Limited 20230419 0 16.85 16.85 14.33 15.83 621 15.83 down down correct
ESCORTS.BSE Escorts Limited 20230419 0 1975.05 2000 1962.85 1991.15 7667 1991.15 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230419 0 8.5 8.72 8.41 8.51 10717 8.51 up down incorrect
ESTER.BSE Ester Industries Limited 20230419 0 103.28 104.5 102.97 103 5547 103 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230419 0 297.5 303 297.5 301.4 4349 301.4 up down incorrect
EVERESTO.BSE Everest Organics Limited 20230419 0 104.15 104.15 102.1 103.64 1100 103.64 down down correct
FEL.BSE Future Enterprises Limited 20230419 0 0.62 0.62 0.62 0.62 0 0.62
FELDVR.BSE Future Enterprises Limited 20230419 0 6.04 6.04 6.04 6.04 0 6.04
FILTRA.BSE Filtra Consultants and Engineers Limited 20230419 0 41.17 41.41 41.17 41.41 6000 41.41 up up correct
GAIL.BSE GAIL (India) Limited 20230419 0 109.25 109.95 107.75 108.2 263993 108.2 down up incorrect
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230419 0 526.45 538 519.45 523.65 60 523.65 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230419 0 914.9 929 907 922.4 974 922.4 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230419 0 329.9 334.1 325.05 325.7 2116 325.7 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230419 0 4.85 4.85 4.85 4.85 11000 4.85
GCMSECU.BSE GCM Securities Limited 20230419 0 2.25 2.34 2.25 2.29 33583 2.29 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230419 0 3.44 3.44 3 3.08 533923 3.08 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230419 0 87.63 87.92 85.98 86.71 8329 86.71 down down correct
GEPIL.BSE GE Power India Limited 20230419 0 117.05 117.61 116 116.5 2010 116.5 down down correct
GHCL.BSE GHCL Limited 20230419 0 483.4 483.4 474.05 474.9 4479 474.9 down up incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20230419 0 81.5 81.5 78.5 79.94 2685 79.94 down down correct
GKB.BSE GKB Ophthalmics Limited 20230419 0 112.8 112.8 109.6 110.1 1570 110.1 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230419 0 55.75 57.4 55.05 56.24 7491 56.24 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230419 0 28.12 28.12 26.34 27.86 40858 27.86 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230419 0 134.75 138.6 134.75 135.4 77136 135.4 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230419 0 79.9 80.3 76.66 77.49 2121 77.49 down down correct
GODREJIND.BSE Godrej Industries Limited 20230419 0 437.35 449 437.35 442 3008 442 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230419 0 92.55 92.55 90.3 90.3 16 90.3 down up incorrect
GOKAKTEX.BSE Gokak Textiles Limited 20230419 0 21.35 23.54 21.3 21.38 787 21.38 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230419 0 109 113.3 109 110.1 13573 110.1 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230419 0 55.18 55.18 55.18 55.18 0 55.18
GOLDIAM.BSE Goldiam International Limited 20230419 0 136.55 144.75 135.85 138.9 40561 138.9 up down incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230419 0 96.1 113 95 107.44 2733 107.44 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230419 0 107.15 110.7 107.15 108.7 74443 108.7 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230419 0 117.7 117.88 114.45 114.98 98637 114.98 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230419 0 132.1 139 132.1 135.6 131431 135.6 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230419 0 265.15 267.65 263.4 265.6 23856 265.6 up up correct
GSS.BSE GSS Infotech Limited 20230419 0 205.7 208.35 202.5 203.8 592 203.8 down down correct
GTL.BSE GTL Limited 20230419 0 5.53 5.66 5.5 5.57 23721 5.57 up down incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230419 0 0.8 0.82 0.79 0.8 9321672 0.8
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230419 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230419 0 2834.95 2848 2812.05 2821.45 31542 2821.45 down down correct
HALDER.BSE Halder Venture Limited 20230419 0 294 294 259.95 270.1 665 270.1 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230419 0 4.5 4.84 4.4 4.6 1729 4.6 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230419 0 2.05 2.05 1.96 1.96 17014 1.96 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230419 0 6125.05 6240 6125.05 6235 344 6235 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230419 0 424.32 424.32 422.75 422.85 98 422.85 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230419 0 3.9 3.9 3.85 3.85 144 3.85 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230419 0 98.3 100.3 98.2 98.63 97913 98.63 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230419 0 13.03 13.8 13.03 13.38 128853 13.38 up up correct
HCLTECH.BSE HCL Technologies Limited 20230419 0 1073 1073.45 1036.5 1038 154556 1038 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230419 0 2734 2748 2727.55 2744.3 10496 2744.3 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230419 0 1808.05 1811.15 1764.75 1768 13763 1768 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230419 0 1664.7 1669.75 1657.7 1665.95 65707 1665.95 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230419 0 3.23 3.23 3.23 3.23 0 3.23
HEIDELBERG.BSE HeidelbergCement India Limited 20230419 0 168.25 172.65 168.25 171 10962 171 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230419 0 2435.05 2451.25 2425 2446.7 5501 2446.7 up up correct
HIL.BSE HIL Limited 20230419 0 2733.8 2777.1 2654.35 2730.6 1576 2730.6 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230419 0 433 437.35 431.45 433.1 144196 433.1 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230419 0 14.24 14.24 13.76 13.88 36553 13.88 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230419 0 11.78 11.78 11.78 11.78 0 11.78
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230419 0 135 135.9 131.65 134.3 38264 134.3 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230419 0 2542.95 2542.95 2511 2525.55 91686 2525.55 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230419 0 204.45 204.45 202.65 202.65 231 202.65 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230419 0 46.45 46.55 45.75 46.25 1183 46.25 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230419 0 25.5 26.35 25.5 25.73 33109 25.73 up down incorrect
HONAUT.BSE Honeywell Automation India Limited 20230419 0 35896 36010 35346 35449.6 190 35449.6 down down correct
HPL.BSE HPL Electric & Power Limited 20230419 0 89.94 89.95 87.32 87.87 17602 87.87 down up incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230419 0 95.36 100.35 95.18 98.57 436079 98.57 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230419 0 897.45 897.45 887.05 891.75 113672 891.75 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230419 0 451.45 454.35 444.4 445.65 52152 445.65 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230419 0 3.19 3.19 2.96 3 2753 3 down down correct
IDEA.BSE Vodafone Idea Limited 20230419 0 6.09 6.14 6.06 6.08 24225539 6.08 down down correct
IFCI.BSE IFCI Limited 20230419 0 10.56 10.77 10.38 10.48 1241552 10.48 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230419 0 242.65 246.45 236.95 239.1 879 239.1 down down correct
IFINSEC.BSE India Finsec Limited 20230419 0 19.8 19.8 18.8 19.06 19 19.06 down down correct
IIFL.BSE IIFL Finance Limited 20230419 0 461.7 466.4 455.05 456.3 6324 456.3 down down correct
IISL.BSE Indian Infotech Software Ltd 20230419 0 3.26 3.26 3.07 3.07 48372 3.07 down up incorrect
IMPAL.BSE India Motor Parts & Accessories Limited 20230419 0 666.45 680.9 651.95 664.4 736 664.4 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230419 0 132 137.2 132 134.55 11913 134.55 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230419 0 22.7 23.3 21.2 23.16 85573 23.16 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230419 0 44.4 44.7 44.4 44.61 1137 44.61 up up correct
INDRAIND.BSE Indra Industries Limited 20230419 0 4.5 4.5 4.5 4.5 36 4.5
INDRENEW.BSE Ind Renewable Energy Limited 20230419 0 11.21 11.21 10.3 10.81 5691 10.81 down down correct
INDUSFINL.BSE Indus Finance Limited 20230419 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230419 0 1135.5 1145.95 1118.75 1119.95 56801 1119.95 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230419 0 136.95 137.8 136.25 136.9 237303 136.9 down up incorrect
INFY.BSE Infosys Limited 20230419 0 1257.6 1257.6 1230 1232.2 819535 1232.2 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230419 0 23.5 24.4 22.46 23.99 12908 23.99 up up correct
IOB.BSE Indian Overseas Bank 20230419 0 24.05 24.9 24 24.06 3292235 24.06 up up correct
IOC.BSE Indian Oil Corporation Limited 20230419 0 77.66 78.7 77.66 78.5 472152 78.5 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230419 0 396.1 407.85 395.4 401 119036 401 up up correct
ISWL.BSE India Steel Works Limited 20230419 0 1.63 1.65 1.58 1.62 661873 1.62 down down correct
ITC.BSE ITC Limited 20230419 0 396.7 401.35 396 398.4 217739 398.4 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230419 0 110 110.95 108 108.8 26263 108.8 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230419 0 6.31 6.39 6.2 6.28 35297 6.28 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230419 0 22.31 23.7 22 22.95 1733 22.95 up up correct
IZMO.BSE Izmo Ltd 20230419 0 147.35 151.5 138 140.15 77194 140.15 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230419 0 56.6 63.5 56.6 63.5 15209 63.5 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230419 0 73.18 74.19 72.15 72.8 16973 72.8 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230419 0 147.5 148.2 145.2 146.9 199114 146.9 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230419 0 28.9 30.59 27.55 30.05 3802 30.05 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230419 0 249 249 242.3 242.65 32 242.65 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230419 0 3540 3540 3540 3540 0 3540
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230419 0 139.8 141.25 139 139 229 139 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230419 0 5.88 5.99 5.52 5.68 13876 5.68 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230419 0 22.5 23.44 22.5 22.82 5625 22.82 up up correct
JCTLTD.BSE JCT Limited 20230419 0 2.2 2.36 2.2 2.28 753953 2.28 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230419 0 84 87.3 84 86.41 3986 86.41 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230419 0 5.99 5.99 5.9 5.9 3758 5.9 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230419 0 96.64 96.64 87.44 89.02 31977 89.02 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230419 0 18.19 18.3 17.76 17.98 4025 17.98 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230419 0 158 164.85 155.85 164.35 301611 164.35 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230419 0 571.95 589.4 568.5 580 162816 580 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230419 0 295 302 291.05 293.8 2513 293.8 down up incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230419 0 18.31 18.64 18 18 1628 18 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230419 0 34.95 35.4 34.83 34.93 417013 34.93 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230419 0 17 17.25 17 17.25 67 17.25 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230419 0 251.55 256.7 251.55 253.1 4688 253.1 up down incorrect
JKPAPER.BSE JK Paper Limited 20230419 0 373.25 378.1 373.25 374.4 6954 374.4 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230419 0 1860 1928.7 1860 1902.3 171 1902.3 up down incorrect
JMFINANCIL.BSE JM Financial Limited 20230419 0 63.56 64.22 62.45 62.84 19888 62.84 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230419 0 7.46 7.66 7.43 7.47 1716676 7.47 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230419 0 5.83 5.89 5.7 5.77 11463100 5.77 down down correct
JPTSEC.BSE JPT Securities Limited 20230419 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230419 0 3.04 3.04 2.89 2.98 1010 2.98 down down correct
JSL.BSE Jindal Stainless Limited 20230419 0 260.1 262.45 257.1 260.05 48679 260.05 down up incorrect
JSWSTEEL.BSE JSW Steel Limited 20230419 0 719 733.55 716.55 721.95 44451 721.95 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230419 0 10.15 10.15 10.15 10.15 0 10.15
JTEKTINDIA.BSE JTEKT India Ltd 20230419 0 106.6 107 103.05 103.3 19304 103.3 down up incorrect
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230419 0 440.15 442.3 436.75 437.55 74793 437.55 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230419 0 316.3 317 309 309.7 7123 309.7 down down correct
JYOTI.BSE Jyoti Limited 20230419 0 18.5 18.5 17.62 17.69 3301 17.69 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230419 0 1499 1556.3 1497.5 1556.3 25866 1556.3 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230419 0 502.15 531.2 502.15 512.15 5241 512.15 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230419 0 1117.2 1124.95 1099.15 1112.1 5374 1112.1 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230419 0 510.6 516.85 502.05 515.05 9143 515.05 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230419 0 8.74 8.74 8.05 8.6 828 8.6 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230419 0 139.6 153 139.6 153 19774 153 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230419 0 362.2 363.95 344.4 349.4 28600 349.4 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230419 0 71 72.79 70.1 70.27 738 70.27 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230419 0 121.75 123.25 120.9 121.95 387 121.95 up down incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230419 0 7.95 7.95 7.21 7.21 557432 7.21 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230419 0 96.85 96.85 94.7 94.95 237856 94.95 down up incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230419 0 8000 8400 7550.2002 7925.75 88 7925.75 down down correct
KBSINDIA.BSE KBS India Limited 20230419 0 9 9.02 8.48 8.48 7029 8.48 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230419 0 15.87 17.47 15.87 17.47 11204 17.47 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230419 0 1.95 1.95 1.86 1.91 203770 1.91 down down correct
KCP.BSE The KCP Limited 20230419 0 106.6 108.8 106.25 106.65 12055 106.65 up up correct
KDDL.BSE KDDL Limited 20230419 0 1095.05 1120 1082.05 1108.5 887 1108.5 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230419 0 71.75 73.4 69.51 73.03 2035 73.03 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230419 0 60.19 64.74 60.17 64.61 193469 64.61 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230419 0 92.9 92.9 92.1 92.1 21 92.1 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230419 0 42.2 44.49 42.05 43.12 17641 43.12 up up correct
KHODAY.BSE Khoday India Limited 20230419 0 72.5 74.6 72.5 72.51 101 72.51 up down incorrect
KHOOBSURAT.BSE Khoobsurat Limited 20230419 0 1.5 1.5 1.39 1.44 175677 1.44 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230419 0 1.27 1.27 1.27 1.27 0 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230419 0 454.75 464.75 451.2 453.6 5171 453.6 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230419 0 446 451.35 438.3 441.35 7907 441.35 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230419 0 600.05 603.9 582.85 585.8 11758 585.8 down up incorrect
KITEX.BSE Kitex Garments Limited 20230419 0 153.05 154.8 150.4 151.3 4023 151.3 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230419 0 11.27 12.44 11.27 12.44 554 12.44 up up correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230419 0 96.38 99.67 94 97.61 96930 97.61 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230419 0 29.1 30.3 28.9 29.98 152604 29.98 up down incorrect
KNRCON.BSE KNR Constructions Limited 20230419 0 244.45 244.45 235 235.8 26231 235.8 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230419 0 2.53 2.53 2.38 2.53 20612 2.53
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230419 0 75.22 76.5 74.26 75.01 5060 75.01 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230419 0 256.05 259.95 251.8 253.55 12601 253.55 down up incorrect
KOPRAN.BSE Kopran Limited 20230419 0 150.95 156 148.65 150.65 45381 150.65 down up incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230419 0 1896.6 1896.6 1876.05 1884.1 13922 1884.1 down down correct
KRBL.BSE KRBL Limited 20230419 0 349.45 389.7 347.3 384.75 196346 384.75 up down incorrect
KRISHNA.BSE Krishna Ventures Limited 20230419 0 133 133 123.65 129 1219 129 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230419 0 19.89 19.89 19.89 19.89 200 19.89
KRITINUT.BSE Kriti Nutrients Limited 20230419 0 46.35 48.5 46.15 47.49 20789 47.49 up up correct
KRL.BSE Kintech Renewables Limited 20230419 0 750.25 750.25 750.25 750.25 22 750.25
KSCL.BSE Kaveri Seed Company Limited 20230419 0 509.75 519.5 506.9 517.3 8863 517.3 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230419 0 133.85 134.65 130.5 131.05 65264 131.05 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230419 0 62.55 64.5 62.55 62.73 963 62.73 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230419 0 10710.3 10728.1 10560 10596.45 125 10596.45 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230419 0 861.85 869.2 850 857.65 6546 857.65 down down correct
LIBORD.BSE Libord Securities Limited 20230419 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230419 0 79.7 84.15 77.05 78.83 2814 78.83 down down correct
LKPSEC.BSE LKP Securities Limited 20230419 0 12.45 12.45 11.91 12.03 7087 12.03 down up incorrect
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230419 0 18.8 20.03 18.79 19.4 2955671 19.4 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230419 0 97.3 101.99 96.22 101.13 6478 101.13 up up correct
LT.BSE Larsen & Toubro Limited 20230419 0 2216 2235 2208.95 2219.15 34332 2219.15 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230419 0 4315 4355 4180 4194.75 23631 4194.75 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230419 0 83.7 84 82.4 82.81 4087 82.81 down down correct
LUPIN.BSE Lupin Limited 20230419 0 696 698 685.45 686.85 64771 686.85 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230419 0 4.83 4.84 4.48 4.77 1997 4.77 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230419 0 1211 1217.15 1204 1215.85 45003 1215.85 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230419 0 259.7 262.4 258.7 261.35 59980 261.35 up up correct
MAANALU.BSE Maan Aluminium Limited 20230419 0 203.3 205 201 201.15 1801 201.15 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230419 0 112.65 116.5 110 111.55 2801 111.55 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230419 0 42.8 42.8 41.89 42 602 42 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230419 0 4.79 5 4.57 5 14130 5 up up correct
MAHABANK.BSE Bank of Maharashtra 20230419 0 28.5 29.78 28.45 28.58 2740373 28.58 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230419 0 360.1 363.05 358.65 361.4 5184 361.4 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230419 0 36.67 37.25 36.35 37.01 6579 37.01 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230419 0 68.52 72.6 68.52 71.07 123144 71.07 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230419 0 131.05 133.9 129.25 129.6 782086 129.6 down up incorrect
MANUGRAPH.BSE Manugraph India Limited 20230419 0 16.9 18.96 16.81 18.96 217365 18.96 up down incorrect
MARALOVER.BSE Maral Overseas Limited 20230419 0 54.29 56.96 53.65 56.39 4247 56.39 up up correct
MARICO.BSE Marico Limited 20230419 0 478.1 479.9 466.6 468.05 41566 468.05 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230419 0 8711.95 8740.5 8659.6 8680.3 22601 8680.3 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230419 0 464.1 476 464.1 469.55 75620 469.55 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230419 0 82.72 83.79 82.28 83.31 4836 83.31 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230419 0 10 10.5 9.85 10.5 6318 10.5 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230419 0 1451.55 1459.3 1435.3 1443.15 10940 1443.15 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230419 0 18.1 18.1 17.5 17.5 42557 17.5 down down correct
MERCATOR.BSE Mercator Limited 20230419 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230419 0 3.31 3.46 3.31 3.46 6484 3.46 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230419 0 45.15 49.24 45.15 47.02 613 47.02 up up correct
MFSL.BSE Max Financial Services Limited 20230419 0 653.45 656.1 633 635.7 14331 635.7 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230419 0 293.25 294.15 288 288.45 2374 288.45 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230419 0 293.95 295.15 286.2 288.25 4590 288.25 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230419 0 9.9 10.73 9.71 10.73 58416 10.73 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230419 0 19.95 19.95 18.5 19.92 59 19.92 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230419 0 14.29 14.4 14.1 14.2 10082 14.2 down down correct
MIRZAINT.BSE Mirza International Limited 20230419 0 41.66 49.92 41.66 49.92 1594407 49.92 up down incorrect
MOHITE.BSE Mohite Industries Limited 20230419 0 21.21 22.99 20.35 20.58 594 20.58 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230419 0 929 929 888.4 911.55 2450 911.55 down down correct
MPSLTD.BSE MPS Limited 20230419 0 927.2 963.9 923.3 939.5 1631 939.5 up down incorrect
MRF.BSE MRF Limited 20230419 0 88000 88000 85772.1 85878.6 136 85878.6 down down correct
MSPL.BSE MSP Steel & Power Limited 20230419 0 8.75 9.12 8.75 8.98 7377 8.98 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230419 0 92.05 95.25 92.05 94.93 747 94.93 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230419 0 33.55 33.68 33.1 33.44 515 33.44 down down correct
NAM.BSE Nam Securities Limited 20230419 0 59.93 59.93 59.93 59.93 10 59.93
NATCAPSUQ.BSE Natural Capsules Limited 20230419 0 440.75 467.2 440.75 453.95 15830 453.95 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230419 0 82.97 84.97 82.66 83.82 506524 83.82 up up correct
NATPEROX.BSE National Peroxide Limited 20230419 0 1378 1394 1345 1355 1601 1355 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230419 0 3650.05 3687.7 3605.8 3612.8 5639 3612.8 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230419 0 136.95 138 129 132.65 12842 132.65 down down correct
NCC.BSE NCC Limited 20230419 0 109.05 112 109 109.65 227428 109.65 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230419 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230419 0 183.9 190.6 183.05 187.45 23586 187.45 up up correct
NDL.BSE Nandan Denim Limited 20230419 0 22.72 23.4 21.75 21.83 16270 21.83 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230419 0 17.6 17.6 17.6 17.6 0 17.6
NESTLEIND.BSE Nestlé India Limited 20230419 0 20653.7 20653.7 20400 20604.6 1179 20529.1144 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230419 0 49 49.47 48.12 48.57 6803 48.57 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230419 0 461.05 472.8 456.3 460.4 5164 460.4 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230419 0 19.15 19.15 19.15 19.15 632 19.15
NFL.BSE National Fertilizers Limited 20230419 0 76.45 77.74 74.3 74.68 1014823 74.68 down down correct
NHPC.BSE NHPC Ltd 20230419 0 42.66 43.7 42.66 42.97 601052 42.97 up down incorrect
NIKHILAD.BSE Nikhil Adhesives Limited 20230419 0 119.4 119.5 116.4 117.5 15232 117.5 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230419 0 7.26 7.26 7.26 7.26 23 7.26
NILE.BSE Nile Limited 20230419 0 535.2 570 535.2 554.2 5864 554.2 up up correct
NINSYS.BSE NINtec Systems Limited 20230419 0 417.05 417.05 416.4 417.05 712 417.05
NITCO.BSE NITCO Limited 20230419 0 20 20 19.5 19.75 7531 19.75 down up incorrect
NMDC.BSE NMDC Limited 20230419 0 112.05 114.6 112.05 113.25 575243 113.25 up up correct
NOCIL.BSE NOCIL Limited 20230419 0 214.85 216.5 213 214 45283 214 down down correct
NORRIS.BSE Norris Medicines Limited 20230419 0 12 12.65 11.51 12.55 828 12.55 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230419 0 11.89 11.89 11.89 11.89 0 11.89
NPRFIN.BSE NPR Finance Limited 20230419 0 13.6 13.6 13.6 13.6 0 13.6
NTCIND.BSE ntc industries limited 20230419 0 75.4 79.19 72.65 74.6 1370 74.6 down down correct
NTPC.BSE NTPC Limited 20230419 0 168.9 169.85 166.8 167.05 1333920 167.05 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230419 0 108.95 111.15 108.95 110.1 184 110.1 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230419 0 70.1 71.5 68.11 68.4 6735 68.4 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230419 0 3283.95 3319 3280 3287.55 2363 3287.55 up up correct
OIL.BSE Oil India Limited 20230419 0 260.35 267.55 258.15 259 106123 259 down down correct
OKPLA.BSE OK Play India Limited 20230419 0 101.75 101.75 95.25 95.85 63790 95.85 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230419 0 102.42 102.98 99.02 100.05 640 100.05 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230419 0 42.01 42.01 40.81 41.3 6650 41.3 down down correct
OMAXE.BSE Omaxe Limited 20230419 0 53.52 54.48 52.6 52.63 28075 52.63 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230419 0 158.4 160.45 158 160.05 485503 160.05 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230419 0 68.53 71.1 68.53 69.59 42750 69.59 up up correct
ORACLECR.BSE Oracle Credit Limited 20230419 0 103.21 103.21 95 103.1 15231 103.1 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230419 0 135.05 148.95 134.75 146 1766 146 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230419 0 5.52 5.52 5.52 5.52 0 5.52
ORIENTBELL.BSE Orient Bell Limited 20230419 0 535 565 531.95 540.55 885 540.55 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230419 0 717.45 719.85 708.75 709.85 107 709.85 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230419 0 41.6 43.4 41.3 42.66 380505 42.66 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230419 0 2743.85 2755 2724 2740.2 66 2740.2 down down correct
ORTEL.BSE Ortel Communications Limited 20230419 0 1.06 1.06 1.06 1.06 500 1.06
ORTINLAABS.BSE Ortin Laboratories Limited 20230419 0 18.71 19.64 18.71 18.9 1445 18.9 up down incorrect
OSCARGLO.BSE Oscar Global Limited 20230419 0 9.7 9.7 9.7 9.7 0 9.7
OSIAJEE.BSE Osiajee Texfab Limited 20230419 0 64.6 64.75 63.5 64.28 70452 64.28 down down correct
OTCO.BSE OTCO International Ltd 20230419 0 4.86 5.29 4.86 5.29 421 5.29 up down incorrect
OZONEWORLD.BSE Ozone World Limited 20230419 0 6.14 6.14 6.14 6.14 23713 6.14
PAGEIND.BSE Page Industries Limited 20230419 0 38503.55 38503.55 37950 38025.5 329 38025.5 down down correct
PAISALO.BSE Paisalo Digital Limited 20230419 0 55 55.8 53.45 54.06 2477 54.06 down up incorrect
PANTH.BSE Synergy Bizcon Limited 20230419 0 8.5 8.5 8.5 8.5 22533 8.5
PARAGMILK.BSE Parag Milk Foods Limited 20230419 0 81.46 85.59 81.02 84.09 653100 84.09 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230419 0 73.89 74.4 70.03 74 7441 74 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230419 0 6.4 6.4 5.96 5.96 41526 5.96 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230419 0 218.95 228 215.25 226.15 10195 226.15 up up correct
PATSPINLTD.BSE Patspin India Limited 20230419 0 12.39 12.39 11.01 11.85 7218 11.85 down up incorrect
PCJEWELLER.BSE PC Jeweller Limited 20230419 0 26.15 26.61 26 26.08 35900 26.08 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230419 0 104 104 104 104 0 104
PEL.BSE Piramal Enterprises Limited 20230419 0 720.3 725.95 701.05 712.55 90604 712.55 down down correct
PENIND.BSE Pennar Industries Limited 20230419 0 82.4 83.81 80.24 80.67 164343 80.67 down down correct
PFC.BSE Power Finance Corporation Limited 20230419 0 161.55 164.55 161.05 161.45 474175 161.45 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230419 0 4768.2 4814.65 4695 4707.3 783 4707.3 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230419 0 61 62 61 61 778 61
PHRMASI.BSE Phaarmasia Limited 20230419 0 24.41 25.5 24.41 25.5 60 25.5 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230419 0 11.65 11.65 11.65 11.65 370 11.65
PIIND.BSE PI Industries Limited 20230419 0 3151.5 3194 3132.45 3154 7982 3154 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230419 0 6.39 6.39 6.19 6.2 2287 6.2 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230419 0 57.83 58.25 56.9 58.11 24583 58.11 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230419 0 131 131 124.68 124.68 1141 124.68 down up incorrect
POWERGRID.BSE Power Grid Corporation of India Limited 20230419 0 228.3 231.45 228.3 230 533866 230 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230419 0 73.5 73.5 72 72.63 24445 72.63 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230419 0 452.45 457.75 445 450.85 23446 450.85 down down correct
PRICOLLTD.BSE Pricol Limited 20230419 0 221.3 235.5 221.3 230.5 63005 230.5 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230419 0 10.86 10.86 9.78 10 3829 10 down down correct
PRIMESECU.BSE Prime Securities Limited 20230419 0 111.95 114 111.95 112.05 2673 112.05 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230419 0 23.8 24.4 23.5 23.56 32355 23.56 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230419 0 190.55 190.55 190.55 190.55 0 190.55
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230419 0 822.3 832 807.85 810.65 806 810.65 down down correct
PVR.BSE PVR Limited 20230419 0 1545.4 1561 1495 1502.2 33201 1502.2 down up incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230419 0 51.12 51.58 50.94 50.99 27316 50.99 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230419 0 3.7 3.7 3.7 3.7 27 3.7
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230419 0 17.77 17.77 17.77 17.77 635 17.77
QUEST.BSE Quest Softech (India) Limited 20230419 0 63.65 67 62.05 64.29 6850 64.29 up up correct
RADICO.BSE Radico Khaitan Limited 20230419 0 1112.05 1116.6 1093.2 1097.7 7744 1097.7 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230419 0 10.15 10.4 9.01 9.39 8998 9.39 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230419 0 561.05 571 556.75 558.6 8687 558.6 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230419 0 775 787.8 770.3 783.7 6031 783.7 up down incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230419 0 16.42 16.65 15.45 15.58 853991 15.58 down down correct
RAMAVISION.BSE Rama Vision Limited 20230419 0 40.99 40.99 38.2 40.48 1617 40.48 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230419 0 754.35 755.65 740.6 742.6 4075 742.6 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230419 0 4.43 4.43 4.43 4.43 556 4.43
RANEENGINE.BSE Rane Engine Valve Limited 20230419 0 216.95 216.95 212 212.05 1830 212.05 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230419 0 3382.1 3519 3382.1 3519 13 3519 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230419 0 30.2 30.97 30.15 30.88 10722 30.88 up up correct
RBL.BSE Rane Brake Lining Limited 20230419 0 676.9 679.85 668 670.6 540 670.6 down down correct
RBLBANK.BSE RBL Bank Limited 20230419 0 154.1 155.35 148.7 149.55 1036818 149.55 down up incorrect
RCL.BSE Radhagobind Commercial Limited 20230419 0 30 30 27.21 28.32 19810 28.32 down down correct
RCOM.BSE Reliance Communications Limited 20230419 0 1.53 1.53 1.53 1.53 0 1.53
RECLTD.BSE REC Limited 20230419 0 123 124.35 122.6 122.8 213931 122.8 down down correct
REGENCY.BSE Regency Investments Limited 20230419 0 8.24 8.24 7.87 8.01 2032 8.01 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230419 0 3.8 3.8 3.52 3.63 82830 3.63 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230419 0 818 829.3 807.8 811.55 4864 811.55 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230419 0 9.05 9.15 8.78 9 121118 9 down down correct
RELIABVEN.BSE Reliable Ventures India Limited 20230419 0 9.65 9.65 8.35 9.33 4943 9.33 down up incorrect
RELIANCE.BSE Reliance Industries Limited 20230419 0 2337 2358 2332.25 2351.65 96087 2351.65 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230419 0 220.95 224.05 219.35 224 56 224 up up correct
RML.BSE Rane (Madras) Limited 20230419 0 428.8 454.8 428.8 439.8 3789 439.8 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230419 0 2.58 2.58 2.51 2.55 1071621 2.55 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230419 0 16.49 16.49 16.49 16.49 4623 16.49
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230419 0 9 9.45 8.57 9.45 49 9.45 up up correct
RPOWER.BSE Reliance Power Limited 20230419 0 12.38 12.59 12.11 12.22 9478237 12.22 down down correct
RSCINT.BSE RSC International Limited 20230419 0 4.14 4.14 4.14 4.14 77 4.14
RSDFIN.BSE RSD Finance Limited 20230419 0 85.01 85.01 85.01 85.01 155 85.01
RSYSTEMINT.BSE R Systems International Limited 20230419 0 254.1 257.3 254.1 257 63941 257 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230419 0 131.15 139.9 131.15 134.15 19593 134.15 up down incorrect
RUBFILA.BSE Rubfila International Limited 20230419 0 69 70.98 69 69.09 22247 69.09 up up correct
RUSHIL.BSE Rushil Décor Limited 20230419 0 248.3 287.55 248 274.15 37350 274.15 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230419 0 10.5 10.75 10.43 10.7 14770 10.7 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230419 0 122.95 123 120.4 122.1 22366 122.1 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230419 0 48.2 48.2 44.88 47.24 485 47.24 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230419 0 257.15 262 246.9 256.55 815 256.55 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230419 0 2.95 2.95 2.79 2.83 4347 2.83 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230419 0 135 135 130.5 135 2228 135
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230419 0 1199.8 1238 1196.05 1211.35 15216 1211.35 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230419 0 240.4 240.4 235.4 237 303 237 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230419 0 375.85 379.8 368 372.85 5364 372.85 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230419 0 42.4 45.95 42 45.95 39905 45.95 up up correct
SANOFI.BSE Sanofi India Limited 20230419 0 5980 6025.45 5930 5965.4 2885 5965.4 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230419 0 0.52 0.52 0.52 0.52 0 0.52
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230419 0 39.2 40.55 39.2 39.47 7930 39.47 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230419 0 765 769 756 759.5 17680 759.5 down down correct
SBIN.BSE State Bank of India 20230419 0 544.45 547.25 538.5 540.35 317082 540.35 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230419 0 638 640.97 636.3 638.88 22481 638.88 up down incorrect
SCI.BSE The Shipping Corporation of India Limited 20230419 0 93.2 99.28 93.2 94.64 673541 94.64 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230419 0 16.52 16.52 15.7 15.7 3455 15.7 down down correct
SGL.BSE STL Global Limited 20230419 0 14.35 14.95 14.26 14.62 10167 14.62 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230419 0 636.75 644 633.35 636.1 2199 636.1 down down correct
SHANTAI.BSE Shantai Industries Limited 20230419 0 23.86 23.86 23.86 23.86 0 23.86
SHESHAINDS.BSE Sheshadri Industries Limited 20230419 0 14.06 14.99 14.06 14.99 1015 14.99 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230419 0 13 13 13 13 4 13
SHILPAMED.BSE Shilpa Medicare Limited 20230419 0 252.9 274 252.05 256.95 142859 256.95 up up correct
SHISHIND.BSE Shish Industries Limited 20230419 0 311 311 288 290.65 18577 290.65 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230419 0 24.7 25.9 24.4 25.02 16808 25.02 up down incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230419 0 73.32 73.5 71.47 72.78 51 72.78 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230419 0 7.28 7.28 6.6 6.67 2674 6.67 down down correct
SHREECEM.BSE Shree Cement Limited 20230419 0 25497.95 25497.95 24690 24777.3 629 24777.3 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230419 0 162.75 165.25 161.25 162.9 2076 162.9 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230419 0 47.5 50.9 47.5 49.46 5411 49.46 up down incorrect
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230419 0 297.7 303.55 297.65 301.95 3797 301.95 up up correct
SICLTD.BSE Shivom Investment & Consultancy Limited 20230419 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230419 0 35.85 36 35.4 35.4 2794 35.4 down down correct
SILINV.BSE SIL Investments Limited 20230419 0 323 323 293.55 304.05 10 304.05 down down correct
SITINET.BSE SITI Networks Limited 20230419 0 1.22 1.23 1.2 1.2 127530 1.2 down up incorrect
SML.BSE Soni Medicare Limited 20230419 0 21.38 21.38 21.38 21.38 1 21.38
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230419 0 73.15 77.49 73.15 76.87 13387 76.87 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230419 0 288.3 291.15 277.6 280.9 4890 280.9 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230419 0 15.48 16.13 15.48 15.6 7989760 15.6 up down incorrect
SOVERDIA.BSE Sovereign Diamonds Limited 20230419 0 32.19 32.19 26.99 28.49 4972 28.49 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230419 0 1.73 1.73 1.57 1.57 20232 1.57 down up incorrect
SPCAPIT.BSE S. P. Capital Financing Limited 20230419 0 16 16 15.57 15.57 7 15.57 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230419 0 55.5 55.5 48 48.95 9329 48.95 down down correct
SPENCER.BSE Spencer's Retail Limited 20230419 0 59.07 59.4 57.61 57.74 21029 57.74 down down correct
SRF.BSE SRF Limited 20230419 0 2484.05 2500 2458.05 2470.9 12280 2470.9 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230419 0 34.78 34.78 33 33 126 33 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230419 0 3.66 4.04 3.66 4.04 2324 4.04 up up correct
SSWL.BSE Steel Strips Wheels Limited 20230419 0 156.85 163.55 155.1 161.65 20404 161.65 up up correct
STAMPEDE.BSE Stampede Capital Limited 20230419 0 0.82 0.82 0.82 0.82 0 0.82
STAR.BSE Strides Pharma Science Limited 20230419 0 316.8 317.15 306.7 309.45 4629 309.45 down up incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230419 0 146.95 149.9 141 143.3 2157 143.3 down down correct
STEL.BSE STEL Holdings Ltd 20230419 0 145.05 145.4 140.15 140.55 1463 140.55 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230419 0 15.4 15.4 15.4 15.4 179 15.4
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230419 0 3929.65 3965.85 3840.75 3895.8 968 3895.8 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230419 0 2299.35 2309.45 2275 2293.5 414 2293.5 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230419 0 184 190 177 180.5 24381 180.5 down up incorrect
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230419 0 996.5 1009.4 993.2 995.4 31289 995.4 down down correct
SUNTV.BSE Sun TV Network Limited 20230419 0 429.1 429.1 419.6 420.4 12381 420.4 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230419 0 6.88 7.29 6.45 6.94 11438 6.94 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230419 0 357.85 360 355.65 357.1 5369 357.1 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230419 0 9.12 9.4 8.99 9.06 1549 9.06 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230419 0 51 52 51 51.73 822 51.73 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230419 0 56.35 57.7 56 56.06 18280 56.06 down down correct
SUZLON.BSE Suzlon Energy Limited 20230419 0 8 8.11 7.93 7.98 20345490 7.98 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230419 0 5.11 5.11 5.02 5.09 28497 5.09 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230419 0 0.42 0.44 0.42 0.42 1304708 0.42
SYMPHONY.BSE Symphony Limited 20230419 0 995 1000.9 985.15 989.05 3245 989.05 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230419 0 212.4 218.1 212.4 215.25 17132 215.25 up up correct
TAKE.BSE Take Solutions Ltd 20230419 0 15.83 16.51 15.72 16.43 10616 16.43 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230419 0 9.6 10.2 9.6 9.75 1385 9.75 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230419 0 704.05 708 698.25 701 45954 701 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230419 0 472.95 475.6 468 468.95 410346 468.95 down down correct
TATASTEEL.BSE Tata Steel Limited 20230419 0 107.7 110.4 107.7 108.15 2556534 108.15 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230419 0 1.2 1.23 1.2 1.2 127608 1.2
TCS.BSE Tata Consultancy Services Limited 20230419 0 3126 3132.05 3072.35 3088.7 185687 3088.7 down down correct
TECHM.BSE Tech Mahindra Limited 20230419 0 1024 1028.4 1010.3 1014.6 89032 1014.6 down down correct
TELECANOR.BSE Telecanor Global Limited 20230419 0 7.35 7.35 6.75 7.15 202 7.15 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230419 0 46.34 47.35 45.76 46.96 142300 46.96 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230419 0 37 38.95 36.5 38.73 9639 38.73 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230419 0 498.05 509.45 495.2 504.7 22324 486.7 up up correct
TI.BSE Tilaknagar Industries Ltd 20230419 0 115 116 113.4 113.65 11328 113.65 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230419 0 858 866.35 850.2 854.85 1228 854.85 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230419 0 83.6 86.6 83.6 85.63 60383 85.63 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230419 0 1510 1562 1497.65 1517.75 2250 1517.75 up down incorrect
TIINDIA.BSE Tube Investments of India Limited 20230419 0 2685.05 2749.9 2685.05 2722.2 4080 2722.2 up up correct
TIMKEN.BSE Timken India Limited 20230419 0 2965.05 3040.5 2965.05 3029.9 1249 3029.9 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230419 0 322.85 330.55 322.8 324.75 8761 324.75 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230419 0 1669.4 1688 1658.8 1673.95 13490 167.395 up up correct
TITAN.BSE Titan Company Limited 20230419 0 2599.65 2599.65 2561.6 2566.05 50495 2566.05 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230419 0 245.4 247.4 241 242 20799 242 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230419 0 16.04 16.48 16 16.42 1627 16.42 up up correct
TRIDENT.BSE Trident Limited 20230419 0 31.5 31.58 30.95 31.06 1318588 31.06 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230419 0 64.25 65.91 64.15 65.08 53607 65.08 up up correct
TRL.BSE Taylormade Renewables Limited 20230419 0 281.05 281.3 265 281.3 24000 281.3 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230419 0 62.41 62.78 61.19 61.54 256340 61.54 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230419 0 29.51 29.81 29.42 29.56 221268 29.56 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230419 0 193.3 194.7 191 192.2 10596 192.2 down down correct
UBL.BSE United Breweries Limited 20230419 0 1403.8 1414.5 1388.35 1410.8 2970 1410.8 up down incorrect
UCALFUEL.BSE Ucal Fuel Systems Limited 20230419 0 120.75 122 118.9 120.2 968 120.2 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230419 0 103.9 109.9 102.16 109.09 146968 109.09 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230419 0 7580.05 7636.95 7483 7517.15 7627 7517.15 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230419 0 338.95 338.95 328 329.8 29580 329.8 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230419 0 35.51 35.51 35.51 35.51 123 35.51
UNIDT.BSE United Drilling Tools Limited 20230419 0 242.2 246.9 238.05 239.15 1755 239.15 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230419 0 3.57 3.95 3.57 3.95 3444 3.95 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230419 0 736.7 741.25 731.6 735.35 17497 735.35 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230419 0 26.27 26.27 25 25.85 15402 25.85 down up incorrect
UNIVARTS.BSE Universal Arts Limited 20230419 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230419 0 390.05 404.8 390.05 394.8 870 394.8 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230419 0 8.92 8.97 8.92 8.93 202 8.93 up up correct
UPL.BSE UPL Limited 20230419 0 736.7 741.25 731.6 735.35 17497 735.35 down up incorrect
USHAMART.BSE Usha Martin Limited 20230419 0 213.2 223.2 213.2 220.45 65533 220.45 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230419 0 17.05 17.64 17.04 17.17 7280524 17.17 up up correct
VAL.BSE Vaksons Automobiles Limited 20230419 0 17.85 17.98 17.25 17.72 25673 17.72 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230419 0 22 23.5 22 22.79 143 22.79 up up correct
VANICOM.BSE Vani Commercials Limited 20230419 0 7.84 8.05 7.84 8 636 8 up up correct
VARROC.BSE Varroc Engineering Limited 20230419 0 263 271.9 263 269.25 5767 269.25 up up correct
VASWANI.BSE Vaswani Industries Limited 20230419 0 22.45 23.5 22.12 22.84 23753 22.84 up up correct
VCU.BSE VCU Data Management Limited 20230419 0 6.75 6.75 6.45 6.49 11642 6.49 down down correct
VEDL.BSE Vedanta Limited 20230419 0 280.5 284 280.1 281.5 344397 281.5 up down incorrect
VENKYS.BSE Venky's (India) Limited 20230419 0 1541.3 1547 1518.4 1521.85 2333 1521.85 down down correct
VERITAS.BSE Veritas (India) Limited 20230419 0 136.05 136.05 132.9 135.9 3575 135.9 down down correct
VERTEX.BSE Vertex Securities Limited 20230419 0 2.68 2.68 2.44 2.68 31038 2.68
VHL.BSE Vardhman Holdings Limited 20230419 0 2712.05 2738.55 2670 2738.55 291 2738.55 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230419 0 497 562.05 496.5 544.45 47216 544.45 up up correct
VIPIND.BSE VIP Industries Limited 20230419 0 598.95 598.95 570.85 577.2 9861 577.2 down up incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230419 0 170 173.35 168.35 169.45 1827 169.45 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230419 0 30.57 30.57 28.81 29.07 3207 29.07 down up incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230419 0 0.94 0.94 0.94 0.94 19700 0.94
VISAKAIND.BSE Visaka Industries Limited 20230419 0 377 385.65 377 381.35 2150 381.35 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230419 0 131.75 136.4 131.75 134.75 11208 134.75 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230419 0 303.05 307.2 299.2 303.4 5537 303.4 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230419 0 9.65 10.59 9.42 9.92 8988 9.92 up down incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230419 0 22 22 21.5 21.81 771 21.81 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230419 0 29.84 29.84 28.45 28.45 5 28.45 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230419 0 6.28 6.28 6.28 6.28 0 6.28
VLSFINANCE.BSE VLS Finance Limited 20230419 0 163.95 171.3 163.95 170.7 2025 170.7 up up correct
VMS.BSE VMS Industries Limited 20230419 0 13.25 13.58 13.01 13.57 512 13.57 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230419 0 1036.5 1062.95 1025.05 1045.3 198 1045.3 up up correct
VOLTAS.BSE Voltas Limited 20230419 0 836.95 853.2 832.55 851.45 40124 851.45 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230419 0 398 405.55 395 399.4 6153 399.4 up up correct
VSTIND.BSE VST Industries Limited 20230419 0 3323.3 3340 3299.6 3329.6 86 3329.6 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230419 0 2450.6001 2454.5 2425 2437.1499 168 2437.1499 down down correct
VTL.BSE Vardhman Textiles Limited 20230419 0 316 317.65 310.2 313.45 11418 313.45 down down correct
WABAG.BSE VA Tech Wabag Limited 20230419 0 389 389 376 377.9 25697 377.9 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230419 0 0.74 0.74 0.69 0.7 29882 0.7 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230419 0 64.77 64.95 63.54 63.94 3196 63.94 down up incorrect
WALLFORT.BSE Wallfort Financial Services Limited 20230419 0 51.5 51.5 47 50.06 629 50.06 down down correct
WARRENTEA.BSE Warren Tea Limited 20230419 0 53.2 54.4 53.2 54.4 19 54.4 up down incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230419 0 80.2 81.5 78.25 78.66 6907 78.66 down down correct
WELCORP.BSE Welspun Corp Limited 20230419 0 215.25 222.35 214.05 221.7 46803 221.7 up up correct
WELLNESS.BSE Wellness Noni Limited 20230419 0 7.39 7.39 7.39 7.39 0 7.39
WENDT.BSE Wendt (India) Limited 20230419 0 8487.8 8487.8 7900 7964.1 267 7964.1 down down correct
WESTLIFE.BSE Westlife Development Limited 20230419 0 712.95 712.95 683.45 685.45 2407 685.45 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230419 0 265.2 275 250 251.25 72 251.25 down up incorrect
WHIRLPOOL.BSE Whirlpool of India Limited 20230419 0 1315.05 1344.8 1315.05 1328.4 5443 1328.4 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230419 0 19 19.47 18.95 19.06 711 19.06 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230419 0 43.14 44.47 43.14 43.76 32111 43.76 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230419 0 58.46 58.46 54 56.45 4405 56.45 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230419 0 141 141 141 141 1 141
WOCKPHARMA.BSE Wockhardt Limited 20230419 0 171.05 174.4 169.05 170.05 61704 170.05 down up incorrect
WOMENNET.BSE Pagaria Energy Limited 20230419 0 2.49 2.49 2.49 2.49 50 2.49
XCHANGING.BSE Xchanging Solutions Limited 20230419 0 58.95 58.95 57.1 57.5 8575 57.5 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230419 0 29.95 29.95 28.6 29.25 22795 29.25 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230419 0 0.67 0.73 0.67 0.7 1066613 0.7 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230419 0 18 18 15.6 17.4 1445 17.4 down down correct
YASHO.BSE Yasho Industries Limited 20230419 0 1530 1549 1505.05 1510.45 11587 1510.45 down down correct
YESBANK.BSE Yes Bank Limited 20230419 0 16.75 17.34 16.4 16.54 46692727 16.54 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230419 0 3.49 3.49 3.47 3.47 234 3.47 down down correct
YORKEXP.BSE York Exports Limited 20230419 0 42.5 42.5 42 42.5 620 42.5
YUKEN.BSE Yuken India Limited 20230419 0 536.35 536.35 534.05 534.05 4 534.05 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230419 0 13.97 14.7 13.97 14.7 28 14.7 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230419 0 205.2 205.2 196.4 197.8 869764 197.8 down down correct
ZEELEARN.BSE Zee Learn Limited 20230419 0 4 4.19 4 4.15 88580 4.15 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230419 0 4.21 4.21 4.05 4.13 21890 4.13 down down correct

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