CollectAI

close-bse_india_stocks

2023/04/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230420 0 23.67 24.82 23.65 24.55 4705 24.55 up down incorrect
500002.BSE ABB India Limited 20230420 0 3206 3230 3180.45 3185.55 5002 3185.55 down down correct
500003.BSE Aegis Logistics Limited 20230420 0 391.25 393.95 386.8 388 19453 388 down down correct
500014.BSE Apple Finance Limited 20230420 0 4.78 4.84 4.55 4.7 18333 4.7 down down correct
500016.BSE Aruna Hotels Limited 20230420 0 12.8 14.43 12.41 12.71 9965 12.71 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230420 0 84.66 84.95 83 83.22 69162 83.22 down down correct
500023.BSE Asian Hotels (North) Limited 20230420 0 143.7 158.65 143.55 158.65 1956 158.65 up down incorrect
500028.BSE ATV Projects India Limited 20230420 0 8.22 8.22 7.9 8.07 3251 8.07 down down correct
500031.BSE Bajaj Electricals Limited 20230420 0 1092.3 1096.2 1076.5 1083.35 557058 1083.35 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230420 0 14.91 15.12 14.38 14.45 3354086 14.45 down down correct
500033.BSE Force Motors Limited 20230420 0 1269.05 1339.15 1259.1 1308.4 6669 1308.4 up down incorrect
500038.BSE Balrampur Chini Mills Limited 20230420 0 424.6 426.8 415.45 416.3 189801 416.3 down down correct
500040.BSE Century Textiles and Industries Limited 20230420 0 683.1 684.3 675.8 678.7 7776 678.7 down down correct
500041.BSE Bannari Amman Sugars Limited 20230420 0 2788 2799.6 2763 2763.8 27 2763.8 down up incorrect
500042.BSE BASF India Limited 20230420 0 2375 2399.2 2324 2329 931 2329 down down correct
500048.BSE BEML Limited 20230420 0 1234.15 1234.15 1211.6 1213 2110 1213 down down correct
500049.BSE Bharat Electronics Limited 20230420 0 101.41 103.28 101.33 102.82 946538 102.82 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230420 0 103.28 103.28 101.77 102 25560 102 down down correct
500058.BSE Bihar Sponge Iron Limited 20230420 0 8.85 9.29 8.85 9.23 19844 9.23 up up correct
500067.BSE Blue Star Limited 20230420 0 1467.25 1498.45 1455.05 1487.75 1559 1487.75 up up correct
500068.BSE Disa India Limited 20230420 0 7821.35 7949.3 7821.3 7924 13 7924 up up correct
500069.BSE BNK Capital Markets Limited 20230420 0 231 234.5 229.9 230.05 169 230.05 down down correct
500074.BSE BPL Limited 20230420 0 58.28 62.05 58.28 60.51 25402 60.51 up up correct
500078.BSE Oriental Aromatics Limited 20230420 0 400 400.05 386.45 388.75 658 388.75 down down correct
500083.BSE Century Extrusions Limited 20230420 0 9.14 10.95 8.93 10.53 432425 10.53 up up correct
500084.BSE CESC Limited 20230420 0 68.98 68.98 67.9 68.22 36205 68.22 down up incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230420 0 284.1 284.1 276.3 276.6 31820 276.6 down down correct
500087.BSE Cipla Limited 20230420 0 911.7 911.75 899.35 903.6 46929 903.6 down down correct
500089.BSE DIC India Limited 20230420 0 415.25 421.3 415.25 418.2 91 418.2 up up correct
500092.BSE CRISIL Limited 20230420 0 3376.3 3376.3 3297.45 3306.9 1722 3306.9 down up incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230420 0 298 302.4 295.7 299.7 62491 299.7 up up correct
500096.BSE Dabur India Limited 20230420 0 518.25 526.1 518 525.3 67984 525.3 up up correct
500101.BSE Arvind Limited 20230420 0 94.09 97.55 94.09 96.25 72189 96.25 up up correct
500102.BSE Ballarpur Industries Limited 20230420 0 0.77 0.77 0.77 0.77 224162 0.77
500103.BSE Bharat Heavy Electricals Limited 20230420 0 75.36 76.64 75.29 76.29 566922 76.29 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230420 0 240 243.4 237.85 239.6 166033 239.6 down down correct
500106.BSE IFCI Limited 20230420 0 10.42 10.58 10.37 10.42 699496 10.42
500108.BSE Mahanagar Telephone Nigam Limited 20230420 0 19.4 19.55 18.91 19.07 243480 19.07 down up incorrect
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230420 0 54.55 54.85 53.65 54.14 324301 54.14 down down correct
500111.BSE Reliance Capital Limited 20230420 0 8.91 9.1 8.91 9 84224 9 up up correct
500113.BSE Steel Authority of India Limited 20230420 0 82.16 83.6 82.16 83.2 612692 83.2 up up correct
500116.BSE IDBI Bank Limited 20230420 0 52.51 53.25 52.26 52.62 831167 52.62 up up correct
500117.BSE DCW Limited 20230420 0 44.85 45.82 44.85 45.07 38860 45.07 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230420 0 249 250 242.1 244.4 62606 244.4 down down correct
500120.BSE Diamines and Chemicals Limited 20230420 0 475 480.5 470 475.15 5189 475.15 up up correct
500123.BSE ELANTAS Beck India Limited 20230420 0 5239.15 5329.3 5174 5250.9 299 5250.9 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230420 0 511.3 513 506 506.9 8724 502.9 down down correct
500128.BSE Electrosteel Castings Limited 20230420 0 34.89 34.95 34.26 34.61 160814 34.61 down down correct
500133.BSE ESAB India Limited 20230420 0 3394.45 3403.05 3372.05 3382.05 641 3382.05 down down correct
500135.BSE EPL Limited 20230420 0 164.4 164.4 160 160.8 11518 160.8 down down correct
500142.BSE FGP Limited 20230420 0 6 6 5.31 5.94 1996 5.94 down down correct
500144.BSE Finolex Cables Limited 20230420 0 873.15 875.8 852.6 857.7 15704 857.7 down down correct
500148.BSE Uflex Limited 20230420 0 402.95 411.45 399.75 405.65 12068 405.65 up down incorrect
500153.BSE Ganesh Benzoplast Limited 20230420 0 168.5 171 168.5 169.15 13096 169.15 up up correct
500160.BSE GTL Limited 20230420 0 5.7 5.7 5.47 5.55 53810 5.55 down down correct
500163.BSE Godfrey Phillips India Limited 20230420 0 1749.95 1749.95 1710.55 1735.75 3072 1735.75 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230420 0 384.85 387.15 380.6 381.45 6930 381.45 down up incorrect
500166.BSE Goodricke Group Limited 20230420 0 182.9 184.9 179 182.9 3464 182.9
500168.BSE Goodyear India Limited 20230420 0 1077.7 1084.75 1069.45 1075 1039 1075 down down correct
500170.BSE GTN Industries Limited 20230420 0 34.85 34.88 33 34.01 3587 34.01 down down correct
500171.BSE GHCL Limited 20230420 0 479.9 493.9 479.9 485.2 7672 485.2 up down incorrect
500173.BSE GFL Ltd. 20230420 0 55.3 56.85 55.15 55.51 5301 55.51 up up correct
500183.BSE HFCL Limited 20230420 0 61.22 61.78 60.97 61.27 425848 61.27 up up correct
500185.BSE Hindustan Construction Company Limited 20230420 0 14.76 14.95 14.55 14.62 1783791 14.62 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230420 0 134.15 144.45 134.15 137.05 124541 137.05 up up correct
500187.BSE HSIL Limited 20230420 0 391 407.85 391 395.9 33361 395.9 up up correct
500191.BSE HMT Limited 20230420 0 25.15 25.96 25.15 25.75 1846 25.75 up down incorrect
500192.BSE Prag Bosimi Synthetics Limited 20230420 0 3.01 3.01 3.01 3.01 88164 3.01
500206.BSE Margo Finance Limited 20230420 0 29.8 32 29.8 30.19 51 30.19 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230420 0 2878.9 2878.9 2791 2837.15 1428 2837.15 down up incorrect
500213.BSE International Travel House Limited 20230420 0 250.35 275 243 259.35 110663 259.35 up up correct
500214.BSE Ion Exchange (India) Limited 20230420 0 3370.05 3509.95 3342.65 3410.1 8791 3410.1 up up correct
500220.BSE Jasch Industries Limited 20230420 0 174.3 179 169.95 175.7 29145 175.7 up up correct
500223.BSE JCT Limited 20230420 0 2.34 2.34 2.23 2.27 334294 2.27 down down correct
500227.BSE Jindal Poly Films Limited 20230420 0 580.45 585.8 578.65 580.3 17369 580.3 down down correct
500228.BSE JSW Steel Limited 20230420 0 720.75 725 712.95 715.35 21298 715.35 down down correct
500231.BSE Umang Dairies Limited 20230420 0 58.77 58.77 58.5 58.5 400 58.5 down down correct
500236.BSE Kanel Industries Limited 20230420 0 1.75 1.75 1.69 1.71 5608 1.71 down down correct
500239.BSE K G Denim Limited 20230420 0 30.35 30.35 28.26 29.93 1208 29.93 down down correct
500241.BSE Kirloskar Brothers Limited 20230420 0 441.7 447 437 439.6 13359 439.6 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230420 0 452.45 456.95 445.5 446.9 5818 446.9 down down correct
500248.BSE Krishna Filament Industries Limited 20230420 0 2.76 2.76 2.63 2.76 704 2.76
500249.BSE KSB Limited 20230420 0 2175.7 2228.85 2164.6 2204.1 1525 2204.1 up up correct
500257.BSE Lupin Limited 20230420 0 686.85 690.05 678.9 683.9 28859 683.9 down up incorrect
500264.BSE Mafatlal Industries Limited 20230420 0 49.18 50 46.37 48.4 22875 48.4 down down correct
500265.BSE Maharashtra Seamless Limited 20230420 0 398.05 412.6 398.05 410.7 24678 410.7 up up correct
500266.BSE Maharashtra Scooters Ltd 20230420 0 4500.65 4540.3 4460.15 4468.1 216 4468.1 down up incorrect
500267.BSE Majestic Auto Limited 20230420 0 141.95 141.95 137.5 137.6 2481 137.6 down down correct
500271.BSE Max Financial Services Limited 20230420 0 637.25 644.75 633.6 640.95 11995 640.95 up up correct
500280.BSE Century Enka Limited 20230420 0 379.9 379.9 368.2 370.7 350 370.7 down down correct
532505.BSE UCO Bank 20230420 0 27.23 27.47 26.81 26.98 1591023 26.98 down down correct
500284.BSE Lords Chloro Alkali Limited 20230420 0 212.25 214.7 204.1 209.35 6015 209.35 down down correct
500285.BSE SpiceJet Limited 20230420 0 32.2 32.8 32.2 32.31 237991 32.31 up up correct
500288.BSE Morepen Laboratories Limited 20230420 0 27.47 27.63 26.9 27.09 233539 27.09 down down correct
500298.BSE National Peroxide Limited 20230420 0 1360 1405 1360 1373.55 1228 1373.55 up up correct
500300.BSE Grasim Industries Limited 20230420 0 1695.05 1695.15 1679.8 1686.6 6649 1686.6 down down correct
500304.BSE NIIT Limited 20230420 0 357.95 366.3 357.1 358.55 19331 358.55 up up correct
500306.BSE Jaykay Enterprises Limited 20230420 0 52.89 61.39 52.89 55.28 114441 55.28 up up correct
500307.BSE Nirlon Limited 20230420 0 378.15 381 375.55 379.45 1782 379.45 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230420 0 156.9 160 156.9 159.15 179021 159.15 up up correct
500313.BSE Oil Country Tubular Limited 20230420 0 16.5 16.5 15.65 15.65 449 15.65 down down correct
500314.BSE Oriental Hotels Limited 20230420 0 86 89.28 83.45 84.27 290920 84.27 down down correct
500317.BSE Oswal Agro Mills Limited 20230420 0 29.02 31.3 28.5 30.48 17500 30.48 up up correct
500319.BSE Indian Sucrose Limited 20230420 0 62.41 64.94 62.41 63.06 14716 63.06 up up correct
500330.BSE Raymond Limited 20230420 0 1459.9 1507.8 1445 1487.5 45672 1487.5 up up correct
500331.BSE Pidilite Industries Limited 20230420 0 2408.85 2425.4 2401.4 2407.5 11697 2407.5 down up incorrect
500333.BSE Pix Transmissions Limited 20230420 0 787.5 795 782 791.25 1068 791.25 up down incorrect
500335.BSE Birla Corporation Limited 20230420 0 910.05 918.95 898.55 904.7 3750 904.7 down down correct
500336.BSE Surya Roshni Limited 20230420 0 765.65 767.3 747.05 756.25 12221 756.25 down down correct
500338.BSE Prism Johnson Limited 20230420 0 128.8 130.2 125.05 126.1 115603 126.1 down down correct
500339.BSE Rain Industries Limited 20230420 0 158.15 158.6 156.25 156.75 46044 156.75 down down correct
500343.BSE AMJ Land Holdings Limited 20230420 0 23.56 24.44 23.3 23.99 4152 23.99 up up correct
500346.BSE Punjab Communications Limited 20230420 0 29.48 29.48 28.01 29.37 563 29.37 down up incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230420 0 42.25 42.8 40.54 40.98 13865 40.98 down down correct
500355.BSE Rallis India Limited 20230420 0 206.5 206.5 201.55 202.1 9913 202.1 down down correct
500356.BSE Shree Rama Newsprint Limited 20230420 0 12.7 12.7 12.31 12.56 1875 12.56 down down correct
500357.BSE Rama Paper Mills Limited 20230420 0 19.45 19.45 19.45 19.45 50 19.45
500358.BSE Rama Petrochemicals Limited 20230420 0 3.97 4.15 3.97 4.15 442 4.15 up up correct
500360.BSE Rapicut Carbides Limited 20230420 0 54.68 54.68 51.05 53.4 1628 53.4 down up incorrect
500365.BSE Welspun Specialty Solutions Limited 20230420 0 20 20.65 19.95 20.1 258895 20.1 up down incorrect
500367.BSE Rubfila International Limited 20230420 0 69.05 70.45 68.5 68.93 17360 68.93 down down correct
500370.BSE Salora International Limited 20230420 0 33 33 30 30.99 3022 30.99 down down correct
500380.BSE JK Lakshmi Cement Limited 20230420 0 758.4 785 758.4 769.4 3400 769.4 up up correct
500387.BSE Shree Cement Limited 20230420 0 24780.2 24889.65 24175.45 24271.1 850 24271.1 down down correct
500390.BSE Reliance Infrastructure Limited 20230420 0 160.4 161.5 158.6 159.3 176559 159.3 down down correct
500402.BSE SPML Infra Limited 20230420 0 28.29 28.98 26.22 28.87 43649 28.87 up up correct
500403.BSE Sundram Fasteners Limited 20230420 0 1035.85 1038.1 1011.45 1021.6 9283 1021.6 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230420 0 146.6 151 146.45 150.1 20312 150.1 up up correct
500405.BSE Supreme Petrochem Limited 20230420 0 374.8 380.05 370.2 375.25 11005 375.25 up up correct
500407.BSE Swaraj Engines Limited 20230420 0 1528 1554.55 1528 1543.05 647 1543.05 up up correct
500408.BSE Tata Elxsi Limited 20230420 0 6307.65 6359.4 6235 6250.15 7531 6250.15 down up incorrect
500410.BSE ACC Limited 20230420 0 1753.9 1758.35 1733.6 1738.05 5063 1738.05 down down correct
500411.BSE Thermax Limited 20230420 0 2225 2340 2178 2304 5981 2304 up up correct
500412.BSE Thirumalai Chemicals Limited 20230420 0 192.4 200.8 190.75 194.05 55326 194.05 up up correct
500414.BSE Timex Group India Limited 20230420 0 154.4 154.5 149.1 150.4 101854 150.4 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230420 0 1585.65 1607.4 1585 1590.25 2113 1590.25 up down incorrect
500422.BSE Transchem Limited 20230420 0 21.5 21.5 20 20.21 1420 20.21 down down correct
500425.BSE Ambuja Cements Limited 20230420 0 378.55 382.15 378.4 380.75 139083 380.75 up up correct
500426.BSE UTL Industries Limited 20230420 0 1.85 1.85 1.77 1.85 10249 1.85
500429.BSE Uniphos Enterprises Limited 20230420 0 145.95 149.5 144.5 148.7 1071 148.7 up up correct
500456.BSE Pasupati Acrylon Limited 20230420 0 29.05 29.36 28.77 28.9 1612 28.9 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230420 0 14047.1 14106.85 13936.15 14042.85 71 14042.85 down down correct
500460.BSE Mukand Limited 20230420 0 138.85 138.85 130.3 131.1 30483 131.1 down up incorrect
500463.BSE AGC Networks Limited 20230420 0 138.05 141.1 133.05 136.59 2632 136.59 down down correct
500464.BSE Ucal Fuel Systems Limited 20230420 0 119.7 121.7 118.45 120.7 88 120.7 up up correct
500472.BSE SKF India Limited 20230420 0 4164.95 4282.9 4164.95 4186.7 777 4186.7 up up correct
500550.BSE Siemens Limited 20230420 0 3262 3300.35 3262 3271.05 34214 3271.05 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230420 0 646 652.15 643.7 647.75 7171 647.75 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230420 0 623 623 596 599.35 31962 599.35 down down correct
500655.BSE Garware Polyester Limited 20230420 0 584.9 597.15 576.05 583.75 5220 583.75 down up incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230420 0 1255.95 1255.95 1233.5 1234.8 2780 1234.8 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230420 0 534 540.7 530.5 531.85 95301 531.85 down down correct
500672.BSE Novartis India Limited 20230420 0 585.25 586 581.95 583.25 127 583.25 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230420 0 125.15 126.25 124.55 125.35 33454 125.35 up up correct
500696.BSE Hindustan Unilever Ltd 20230420 0 2508.5 2531.25 2481.05 2493 24094 2493 down up incorrect
500730.BSE NOCIL Limited 20230420 0 214.45 216.75 212.5 214.5 40998 214.5 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230420 0 77.1 79.25 77.1 77.99 8052 77.99 up down incorrect
500790.BSE Nestlé India Limited 20230420 0 20551.05 20700.2 20400 20472.05 809 20397.05 down down correct
500800.BSE Tata Consumer Products Limited 20230420 0 698 704.5 696.5 703.3 38760 703.3 up down incorrect
500825.BSE Britannia Industries Limited 20230420 0 4275.05 4318.35 4246.9 4255.85 5718 4255.85 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230420 0 1530.05 1538 1520.3 1534.9 3088 1534.9 up up correct
500875.BSE ITC Limited 20230420 0 399.05 402.6 397.95 400.3 138815 400.3 up down incorrect
500890.BSE Modi Rubber Limited 20230420 0 62.7 62.7 60.5 60.5 186 60.5 down down correct
500940.BSE Finolex Industries Limited 20230420 0 169.4 169.4 163.9 164.25 49802 164.25 down down correct
501150.BSE Centrum Capital Limited 20230420 0 18.75 19 18.31 18.48 23938 18.48 down down correct
501298.BSE Industrial & Prudential Investment Company Limited 20230420 0 1950 1950 1911 1915.2 28 1915.2 down down correct
501301.BSE Tata Investment Corporation Limited 20230420 0 2067 2086.3 2058.65 2064.7 2978 2064.7 down down correct
501391.BSE W.H. Brady & Company Limited 20230420 0 260 265 248 250 100 250 down down correct
501421.BSE TechNVision Ventures Limited 20230420 0 201.5 201.5 201.5 201.5 1 201.5
501423.BSE Shaily Engineering Plastics Limited 20230420 0 1020.55 1027.5 996.05 1006 131 1006 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230420 0 936.1 936.1 908.2 913.85 3449 913.85 down up incorrect
501430.BSE Bombay Cycle & Motor Agency Limited 20230420 0 706.95 845 706.95 716.55 1659 716.55 up up correct
BSOFT.BSE BSOFT 20230420 0 258.25 260.2 256.65 258.9 53470 258.9 up up correct
501700.BSE IndiaNivesh Limited 20230420 0 52.24 54.69 51.07 53.04 3538 53.04 up up correct
501831.BSE Coastal Corporation Limited 20230420 0 216.3 216.55 206.5 208.6 753 208.6 down up incorrect
502137.BSE Deccan Cements Limited 20230420 0 457.25 463.3 453.95 461.1 417 461.1 up up correct
502168.BSE NCL Industries Limited 20230420 0 189 194.05 186.75 189.4 23193 189.4 up up correct
502175.BSE Saurashtra Cement Limited 20230420 0 55.25 55.94 54.82 55.78 16630 55.78 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230420 0 72.25 72.25 68.7 69.09 20635 69.09 down down correct
502281.BSE Triveni Glass Limited 20230420 0 20.52 21.4 20.14 20.74 15172 20.74 up up correct
502294.BSE Nilachal Refractories Limited 20230420 0 38 38 38 38 62 38
502330.BSE Andhra Paper Limited 20230420 0 455.3 467.55 455.3 462.95 4621 462.95 up up correct
502448.BSE Rollatainers Limited 20230420 0 1.11 1.13 1.09 1.09 61615 1.09 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230420 0 262.7 264.55 256.65 258.1 5647 258.1 down down correct
502589.BSE Vapi Enterprise Limited 20230420 0 84 84 84 84 150 84
502820.BSE DCM Limited 20230420 0 64.5 69.6 64.5 66.98 8463 66.98 up down incorrect
502865.BSE Forbes & Company Limited 20230420 0 606.25 617 606.25 610.5 936 610.5 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230420 0 95 97 91 92.04 6802 92.04 down down correct
502901.BSE Jamshri Realty Limited 20230420 0 3690 3690 3690 3690 2 3690
502986.BSE Vardhman Textiles Limited 20230420 0 307.45 314.65 307.45 312.3 9730 312.3 up up correct
503100.BSE The Phoenix Mills Limited 20230420 0 1371.95 1383 1342.35 1380.9 9277 1380.9 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230420 0 308.6 318.55 306.85 316.45 2853 316.45 up up correct
503127.BSE Raja Bahadur International Limited 20230420 0 3636 3636 3600 3600 2 3600 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230420 0 179.6 185.55 178.15 178.55 2700 178.55 down down correct
503229.BSE Simplex Realty Limited 20230420 0 66.95 70.4 64.51 64.7 769 64.7 down down correct
503310.BSE Swan Energy Limited 20230420 0 211.15 217.95 211.1 214.2 28100 214.2 up up correct
503349.BSE The Victoria Mills Limited 20230420 0 2300 2300 2300 2300 2 2300
503657.BSE Veer Energy & Infrastructure Limited 20230420 0 9.9 9.9 9.23 9.39 10994 9.39 down down correct
503722.BSE Banswara Syntex Limited 20230420 0 142.8 152 142.8 150.15 2583 150.15 up up correct
503804.BSE Shri Dinesh Mills Limited 20230420 0 510 530 492 503.8 532 503.8 down down correct
503806.BSE SRF Limited 20230420 0 2483.95 2489.25 2463.2 2472.3 10057 2472.3 down down correct
503811.BSE Siyaram Silk Mills Limited 20230420 0 473.05 485 473.05 477.2 4246 477.2 up up correct
503816.BSE Swadeshi Polytex Limited 20230420 0 41.2 43 40.05 41.01 5779 41.01 down down correct
503960.BSE Bharat Bijlee Limited 20230420 0 2695.4 2701.3 2677.6 2689.1 1064 2689.1 down down correct
504028.BSE GEE Limited 20230420 0 67 68.5 67 67.5 29833 67.5 up up correct
504058.BSE Indo National Limited 20230420 0 333.8 333.8 318.05 321.75 585 321.75 down down correct
504067.BSE Zensar Technologies Limited 20230420 0 265.25 267.95 261.15 267.1 22856 267.1 up up correct
504076.BSE Jyoti Limited 20230420 0 17.69 17.69 17.05 17.46 6449 17.46 down up incorrect
504084.BSE Kaycee Industries Limited 20230420 0 8000 8347 8000 8015.1 10 8015.1 up up correct
504092.BSE Indokem Limited 20230420 0 90 97 86 89.75 21932 89.75 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230420 0 227.8 230.25 226.5 229.6 3020 229.6 up down incorrect
504112.BSE Nelco Limited 20230420 0 541.15 548.1 540 540.6 6331 540.6 down up incorrect
504132.BSE Permanent Magnets Limited 20230420 0 1075 1099 1055 1069.2 6695 1069.2 down down correct
504176.BSE High Energy Batteries (India) Limited 20230420 0 357 357 340 341.15 11492 341.15 down down correct
504180.BSE The Standard Batteries Limited 20230420 0 28.49 31 28.3 29.22 15644 29.22 up up correct
504220.BSE W.S. Industries (India) Limited 20230420 0 56.76 56.76 56.76 56.76 35268 56.76
504240.BSE Delton Cables Limited 20230420 0 72.9 79.4 70.06 71.01 3572 71.01 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230420 0 951.05 990 950 982.7 5825 982.7 up up correct
504286.BSE Delta Manufacturing Limited 20230420 0 79.3 79.97 76.01 78.48 812 78.48 down down correct
504340.BSE Confidence Finance and Trading Limited 20230420 0 6.67 6.67 6.67 6.67 356 6.67
504378.BSE Nyssa Corporation Limited 20230420 0 4.19 4.46 4.1 4.21 27453 4.21 up down incorrect
504605.BSE Uni Abex Alloy Products Limited 20230420 0 1029.95 1029.95 970.4 991.35 522 991.35 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230420 0 1120.55 1136.95 1102 1107.1 3777 1107.1 down down correct
504646.BSE Bhagwati Autocast Limited 20230420 0 322 335 319.2 320.1 240 320.1 down up incorrect
504697.BSE Galada Power and Telecommunication Limited 20230420 0 1.9 1.9 1.81 1.81 8156 1.81 down down correct
504786.BSE Investment & Precision Castings Limited 20230420 0 339.95 348.2 334.05 344.5 13460 344.5 up up correct
504810.BSE Informed Technologies India Limited 20230420 0 49.5 49.5 49 49 7 49 down down correct
504840.BSE Kaira Can Company Limited 20230420 0 2818.75 2818.75 2533 2793.25 72 2793.25 down up incorrect
504879.BSE Orient Abrasives Limited 20230420 0 25.32 25.32 24.9 24.9 1601 24.9 down down correct
504882.BSE National Standard (india) Ltd 20230420 0 5270.05 5463.95 5040 5177.95 251 5177.95 down down correct
504908.BSE Duncan Engineering Limited 20230420 0 375.25 389.75 375 379.95 117 379.95 up up correct
504959.BSE Stovec Industries Limited 20230420 0 2222 2250 2161.05 2245.8 493 2245.8 up up correct
504961.BSE Tayo Rolls Limited 20230420 0 64.4 64.9 60.36 64.4 4944 64.4
504966.BSE The Tinplate Company of India Limited 20230420 0 323.1 326.95 321.1 323.8 15686 323.8 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230420 0 575 582.15 575 580.55 577 580.55 up up correct
504988.BSE Welcast Steels Limited 20230420 0 709.9 710 709.85 709.95 27 709.95 up up correct
505036.BSE Automobile Corporation of Goa Limited 20230420 0 785.05 804 778 796.35 2487 796.35 up up correct
505075.BSE Setco Automotive Limited 20230420 0 7.21 7.62 7.1 7.36 19983 7.36 up up correct
505141.BSE Scooters India Limited 20230420 0 29.74 29.74 28.6 28.61 294 28.61 down down correct
505160.BSE Talbros Automotive Components Limited 20230420 0 443.1 450 435.35 441.75 1718 441.75 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230420 0 541 544.9 523 537.1 1657 537.1 down down correct
505192.BSE SML Isuzu Limited 20230420 0 909 1054.85 909 994.1 20961 994.1 up up correct
505196.BSE TIL Limited 20230420 0 133.15 134.55 127.5 134.55 310 134.55 up down incorrect
505200.BSE Eicher Motors Limited 20230420 0 3300.05 3300.05 3220.2 3246.85 7073 3246.85 down down correct
505216.BSE Alfred Herbert (India) Limited 20230420 0 675.65 675.65 675.65 675.65 13 675.65
505242.BSE Dynamatic Technologies Limited 20230420 0 2947.05 3019 2900 2955.5 2192 2955.5 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230420 0 54.1 55 52.75 52.87 61 52.87 down down correct
505255.BSE GMM Pfaudler Limited 20230420 0 1520.05 1521.3 1493 1495.15 1863 1495.15 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230420 0 825 825 805 824.9 3 824.9 down down correct
505355.BSE Nesco Limited 20230420 0 533.15 544.5 526.2 539.95 4268 539.95 up up correct
505358.BSE Integra Engineering India Limited 20230420 0 132.05 147 132.05 143.45 126089 143.45 up down incorrect
505368.BSE Revathi Equipment Limited 20230420 0 1291.2 1291.2 1260 1274.9 465 1274.9 down up incorrect
505509.BSE Responsive Industries Limited 20230420 0 135 139.95 135 139.65 10850 139.65 up up correct
505523.BSE Maharashtra Corporation Limited 20230420 0 1.25 1.31 1.25 1.31 571389 1.31 up down incorrect
505714.BSE Gabriel India Limited 20230420 0 149.9 153.5 146.2 152.75 68644 152.75 up up correct
505533.BSE Westlife Development Limited 20230420 0 695.95 695.95 679.7 682.55 3314 682.55 down down correct
505590.BSE SVP Global Ventures Limited 20230420 0 9.89 9.89 9.89 9.89 215329 9.89
505650.BSE Skyline Millars Limited 20230420 0 10.8 11.5 10.8 10.9 1916 10.9 up up correct
505681.BSE Bimetal Bearings Limited 20230420 0 389.35 399.9 389.35 390.9 1857 390.9 up up correct
505693.BSE La Tim Metal & Industries Limited 20230420 0 10.4 10.4 9.8 10.01 37104 10.01 down down correct
505700.BSE Elecon Engineering Company Limited 20230420 0 444.8 452.9 442.5 448.95 40154 448.95 up up correct
505712.BSE Him Teknoforge Limited 20230420 0 80.65 84.8 80 84.39 10233 84.39 up up correct
505720.BSE Hercules Hoists Limited 20230420 0 197.95 201.45 197.95 199.9 602 199.9 up down incorrect
505726.BSE IFB Industries Limited 20230420 0 882.9 882.9 843.5 847.9 1261 847.9 down down correct
505729.BSE Singer India Limited 20230420 0 79.6 80.4 75.99 76.34 152312 76.34 down down correct
505737.BSE International Combustion (India) Limited 20230420 0 455 455 450 453.8 1579 453.8 down down correct
505750.BSE Jost's Engineering Company Limited 20230420 0 775 859.85 775 850.3 9900 850.3 up up correct
505790.BSE Schaeffler India Limited 20230420 0 2829.9 2881.15 2760 2777.6 5596 2777.6 down down correct
505800.BSE Rane Holdings Limited 20230420 0 925.05 925.05 925 925 754 925 down down correct
505827.BSE SNL Bearings Limited 20230420 0 279.3 280 275.55 276.65 438 276.65 down down correct
505840.BSE Jaipan Industries Limited 20230420 0 30.5 31.5 28.9 31.21 8182 31.21 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230420 0 116.9 117.75 116.8 116.8 6984 116.8 down down correct
505854.BSE TRF Limited 20230420 0 167.05 167.85 165.95 166.65 4889 166.65 down down correct
505872.BSE WPIL Limited 20230420 0 2725 2760 2655 2697.9 23383 2697.9 down down correct
505890.BSE Kennametal India Limited 20230420 0 2214.55 2215.35 2148.2 2164.2 272 2164.2 down down correct
505893.BSE Hindustan Hardy Limited 20230420 0 255.05 261.95 255.05 261.95 119 261.95 up down incorrect
505978.BSE Triton Valves Limited 20230420 0 1488 1500 1450 1466.25 1184 1466.25 down up incorrect
506022.BSE Prakash Industries Limited 20230420 0 53.55 53.9 52.94 53.11 45482 53.11 down down correct
506074.BSE Arshiya Limited 20230420 0 6.07 6.13 6 6.02 27473 6.02 down down correct
506076.BSE Grindwell Norton Limited 20230420 0 1888.85 1888.85 1849.6 1858.7 557 1858.7 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230420 0 80 80 78.01 78.01 106 78.01 down up incorrect
506109.BSE Genesys International Corporation Limited 20230420 0 316.35 317.2 300.8 300.8 120934 300.8 down up incorrect
506146.BSE Visagar Polytex Limited 20230420 0 1.04 1.04 0.96 0.97 362234 0.97 down down correct
506184.BSE Kanani Industries Limited 20230420 0 7.31 7.31 7.04 7.06 9711 7.06 down down correct
506194.BSE Arihant Superstructures Limited 20230420 0 214.05 217.1 214 215.45 70328 215.45 up up correct
506197.BSE Bliss GVS Pharma Limited 20230420 0 75.1 77.3 75.1 76.59 15561 76.59 up up correct
506222.BSE INEOS Styrolution India Limited 20230420 0 795.05 803 790.65 797.45 2953 797.45 up down incorrect
506235.BSE Alembic Limited 20230420 0 61.76 62.31 61.05 61.19 7543 61.19 down down correct
506248.BSE Amines & Plasticizers Limited 20230420 0 87.85 87.85 83.55 84.74 9927 84.74 down up incorrect
506260.BSE Anuh Pharma Limited 20230420 0 91.49 93.2 89.26 89.93 20678 89.93 down down correct
506261.BSE Modison Metals Limited 20230420 0 61.85 63 60.5 61.55 3395 61.55 down down correct
506285.BSE Bayer CropScience Limited 20230420 0 4100.55 4107 4064 4078.25 252 4078.25 down up incorrect
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230420 0 265.45 265.45 256.75 257.15 1009 257.15 down down correct
506480.BSE GOCL Corporation Limited 20230420 0 326.9 334.9 323.25 331.1 3977 331.1 up up correct
506520.BSE Jayshree Chemicals Limited 20230420 0 5.59 5.98 5.59 5.86 6591 5.86 up down incorrect
506522.BSE J. L. Morison (India) Limited 20230420 0 1885.05 1910 1885 1894.35 454 1894.35 up up correct
506528.BSE Keltech Energies Limited 20230420 0 1087 1087 1043 1047.35 679 1047.35 down down correct
506530.BSE Kemp and Company Limited 20230420 0 675 675 675 675 2 675
506532.BSE Nitta Gelatin India Limited 20230420 0 894.45 898 835.4 835.4 15898 835.4 down down correct
506590.BSE Phillips Carbon Black Limited 20230420 0 119.15 120 116.55 118.15 124610 118.15 down down correct
506605.BSE Polychem Limited 20230420 0 905 910 905 907.1 9 907.1 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230420 0 122.15 122.9 120.2 121.9 25733 121.9 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230420 0 417.05 417.45 408.7 412.3 3370 412.3 down down correct
506687.BSE Transpek Industry Limited 20230420 0 1780.25 1797 1751 1763.95 2532 1763.95 down down correct
506690.BSE Unichem Laboratories Limited 20230420 0 375.15 385 369.75 379.45 15168 379.45 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230420 0 116.45 116.45 113 114.15 341 114.15 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230420 0 57.85 59.91 57 57.81 4247 57.81 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230420 0 3194.15 3220 3102 3139.5 1257 3139.5 down up incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230420 0 76.2 77.3 75.8 76.13 551395 76.13 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230420 0 30.03 32.96 30.03 32.96 1452 32.96 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230420 0 744.8 749.9 724.1 743 6175 743 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230420 0 56 57.7 55.5 57.35 732 57.35 up up correct
506919.BSE Makers Laboratories Limited 20230420 0 110 114 108 108.18 1803 108.18 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230420 0 130.85 134 126.15 131.35 1106 131.35 up up correct
507155.BSE Jagatjit Industries Limited 20230420 0 97.89 97.9 96.07 96.23 2678 96.23 down down correct
507180.BSE Kesar Enterprises Limited 20230420 0 72 74.5 71.25 72.21 512 72.21 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230420 0 9.2 9.39 9 9.08 2473 9.08 down down correct
507488.BSE G.M. Breweries Limited 20230420 0 593.7 596.05 585.7 587.25 964 587.25 down down correct
507490.BSE Rana Sugars Limited 20230420 0 24.69 24.71 23.45 23.91 187440 23.91 down up incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230420 0 16.95 17.17 16.8 16.89 11911 16.89 down down correct
507508.BSE Riga Sugar Company Limited 20230420 0 5.5 5.56 5.5 5.56 352 5.56 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230420 0 172.85 174.8 168.55 170.2 121735 170.2 down up incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230420 0 374.7 376 367.85 369.3 3769 369.3 down down correct
507552.BSE Foods and Inns Limited 20230420 0 138.3 139.9 136.65 138.1 12632 138.1 down down correct
507580.BSE IVP Limited 20230420 0 132 134.55 130.05 132.25 2937 132.25 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230420 0 121.96 127.4 118.5 123.77 11671 123.77 up up correct
507621.BSE Milkfood Limited 20230420 0 612 612 600 610 18 610 down down correct
507645.BSE Polson Limited 20230420 0 10100 10999 10100 10507.5 80 10507.5 up up correct
507685.BSE Wipro Limited 20230420 0 360.5 363.65 359.4 362.85 164654 362.85 up up correct
507690.BSE Orient Beverages Limited 20230420 0 113.95 114 110.5 110.8 1044 110.8 down down correct
507717.BSE Dhanuka Agritech Limited 20230420 0 649.5 649.5 643.15 648.4 118 648.4 down up incorrect
507747.BSE TTK Healthcare Limited 20230420 0 1324.95 1352.5 1251 1316.9 28736 1316.9 down down correct
507753.BSE TGV SRAAC Limited 20230420 0 114.6 117.88 114.05 114.99 334298 114.99 up up correct
507759.BSE Lime Chemicals Limited 20230420 0 22 22.9 21.5 22 6350 22
507779.BSE Kanpur Plastipack Limited 20230420 0 87.95 99.7 87.95 89.67 10837 89.67 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230420 0 119.7 119.7 110.95 113 1209 113 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230420 0 369.95 369.95 352.55 353.2 1989 353.2 down down correct
507813.BSE National Oxygen Limited 20230420 0 85.55 87.93 82.35 84.51 2041 84.51 down up incorrect
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230420 0 79 81.95 76.85 77.88 42889 77.88 down down correct
507815.BSE Gillette India Limited 20230420 0 4346.25 4368 4272.45 4285.75 1761 4285.75 down up incorrect
507817.BSE Wires and Fabriks (S.A.) Limited 20230420 0 139.95 139.95 139.95 139.95 9 139.95
507828.BSE Ansal Housing Limited 20230420 0 4.6 4.6 4.31 4.46 39237 4.46 down up incorrect
507836.BSE Mac Charles (India) Limited 20230420 0 445 490 445 481.05 4019 481.05 up up correct
507864.BSE Pioneer Investcorp Limited 20230420 0 30 30 30 30 1 30
507872.BSE Ashnoor Textile Mills Limited 20230420 0 31.16 31.85 31.14 31.24 2347 31.24 up up correct
507878.BSE Unitech Limited 20230420 0 1.4 1.44 1.38 1.42 966185 1.42 up up correct
507880.BSE VIP Industries Limited 20230420 0 584.25 601.95 580.25 588.6 24927 588.6 up down incorrect
507910.BSE Fiberweb (India) Limited 20230420 0 33.2 33.3 32.6 33.2 304 33.2
507912.BSE LKP Finance Limited 20230420 0 82.95 87.5 80.04 80.97 5839 80.97 down down correct
507944.BSE Bajaj Steel Industries Limited 20230420 0 1049.75 1049.75 1024 1032 3340 1032 down down correct
507948.BSE Key Corp Limited 20230420 0 51.55 51.55 49 50.8 2859 50.8 down down correct
507960.BSE Gujarat Hotels Limited 20230420 0 145 149.75 144 148.45 7689 148.45 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230420 0 28.11 28.15 28.11 28.15 223 28.15 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230420 0 32.35 38.93 32.35 33.26 7102 33.26 up up correct
507981.BSE Jindal Hotels Limited 20230420 0 44.25 44.25 42.95 43.01 12509 43.01 down down correct
507998.BSE Simmonds Marshall Limited 20230420 0 48 48 43.23 45.86 6642 45.86 down up incorrect
508136.BSE B & A Limited 20230420 0 267.85 273 264 264 2134 264 down down correct
508494.BSE Warren Tea Limited 20230420 0 53.9 54.75 51.46 53.75 336 53.75 down down correct
508807.BSE IST Limited 20230420 0 452 468 452 458.65 247 458.65 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230420 0 4323.35 4355.6 4235.05 4350.05 10914 4350.05 up up correct
508905.BSE SMIFS Capital Markets Limited 20230420 0 38.21 41.99 38.21 39.02 392 39.02 up down incorrect
508906.BSE Everest Industries Limited 20230420 0 776.25 857 774 840 10312 840 up up correct
508918.BSE Greycells Education Limited 20230420 0 28 28 28 28 225 28
508941.BSE Panasonic Carbon India Co. Limited 20230420 0 356 364 356 360 495 360 up down incorrect
508954.BSE Finkurve Financial Services Limited 20230420 0 76.9 83.75 76 80.25 44300 80.25 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230420 0 3.79 3.79 3.6 3.61 19162 3.61 down down correct
508989.BSE Navneet Education Limited 20230420 0 110.4 115.07 110.4 111.95 12878 111.95 up up correct
508996.BSE Satra Properties (India) Limited 20230420 0 0.68 0.71 0.66 0.71 142899 0.71 up up correct
509009.BSE Ausom Enterprise Limited 20230420 0 56.1 65.8 56 63.4 5586 63.4 up up correct
509040.BSE Netlink Solutions (India) Limited 20230420 0 63.99 63.99 57.5 60.49 2493 60.49 down down correct
509048.BSE Lancor Holdings Limited 20230420 0 29.1 30 28.3 29.89 16281 29.89 up up correct
509053.BSE Banas Finance Limited 20230420 0 13.65 13.65 12.9 13.25 24377 13.25 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230420 0 18.37 18.37 17 17.67 1470 17.67 down up incorrect
509077.BSE Pressman Advertising Limited 20230420 0 79 81.85 78.35 81.04 7601 81.04 up up correct
509079.BSE Gufic Biosciences Limited 20230420 0 201.8 204 198.3 200.35 5868 200.35 down down correct
509152.BSE GRP Limited 20230420 0 2622 2800 2613.05 2779.95 250 2779.95 up down incorrect
509162.BSE Indag Rubber Limited 20230420 0 107.94 111.99 103 104.91 4795 104.91 down down correct
509196.BSE M M Rubber Company Limited 20230420 0 115 116.05 111.5 112.83 825 112.83 down up incorrect
509220.BSE PTL Enterprises Limited 20230420 0 32 32.74 32 32.49 2208 32.49 up down incorrect
509243.BSE TVS Srichakra Limited 20230420 0 2786.4 2845 2786.4 2832.6 417 2832.6 up up correct
509438.BSE Benares Hotels Limited 20230420 0 3840 3900 3415 3620.75 1517 3620.75 down down correct
509449.BSE Bhagawati Oxygen Limited 20230420 0 43.7 47.89 43.33 47.14 5108 47.14 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230420 0 10676 10704.5 10676 10698.1 17 10698.1 up down incorrect
509472.BSE Cravatex Limited 20230420 0 329.9 329.9 312 327.95 87 327.95 down down correct
509480.BSE Berger Paints India Limited 20230420 0 571.8 578.95 571.8 576.7 5505 576.7 up up correct
509486.BSE Caprihans India Limited 20230420 0 103 108 100.15 102.9 10690 102.9 down down correct
509488.BSE Graphite India Limited 20230420 0 283.05 293.65 281.45 286.05 184221 286.05 up up correct
509525.BSE Empire Industries Limited 20230420 0 707 720 701.15 711.2 1950 711.2 up up correct
AMAL.BSE Amal Ltd 20230420 0 273.9 274 255 269.4 8530 269.4 down down correct
509546.BSE Graviss Hospitality Limited 20230420 0 25.29 25.29 23 23.1 129 23.1 down up incorrect
509557.BSE Garware Technical Fibres Limited 20230420 0 2839.5 2909 2831.1 2899.9 1013 2899.9 up down incorrect
509563.BSE Garware Marine Industries Limited 20230420 0 8.74 9.4 8.74 9.3 358 9.3 up down incorrect
509567.BSE Goa Carbon Limited 20230420 0 506.7 515 499.5 503.3 4502 503.3 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230420 0 386.2 409.95 385.05 409.95 62 409.95 up up correct
509631.BSE HEG Limited 20230420 0 1062.2 1114.6 1055.85 1073.3 55034 1073.3 up up correct
509635.BSE Hindustan Composites Limited 20230420 0 273.95 273.95 264.9 267.15 531 267.15 down down correct
509709.BSE International Conveyors Limited 20230420 0 57.54 59.21 57.35 58.51 3776 58.51 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230420 0 86 90.2 86 88.6 4886 88.6 up up correct
509820.BSE Huhtamaki India Limited 20230420 0 217.1 223.2 212.1 216.6 9312 216.6 down up incorrect
509835.BSE Premier Synthetics Limited 20230420 0 14.5 14.5 11.44 12.57 91195 12.57 down down correct
509895.BSE Hindoostan Mills Limited 20230420 0 214.75 214.75 203.15 206.45 147 206.45 down down correct
509930.BSE The Supreme Industries Limited 20230420 0 2546.8 2655.95 2546.8 2629.2 1500 2629.2 up up correct
509966.BSE VST Industries Limited 20230420 0 3271 3339.25 3271 3310.5 121 3310.5 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230420 0 5.06 5.18 5.02 5.1 27000 5.1 up down incorrect
511012.BSE Yamini Investments Company Limited 20230420 0 0.72 0.72 0.68 0.71 331366 0.71 down down correct
511066.BSE Sakthi Finance Limited 20230420 0 31 31.5 28.5 28.82 7358 28.82 down down correct
511076.BSE Sat Industries Limited 20230420 0 62.78 62.78 57.8 58.6 11035 58.6 down down correct
511108.BSE Shiva Texyarn Limited 20230420 0 122.05 128 121.05 124.55 1480 124.55 up up correct
511116.BSE Quadrant Televentures Limited 20230420 0 1.03 1.08 1.03 1.05 165195 1.05 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230420 0 8.6 8.7 8 8.52 413 8.52 down up incorrect
511147.BSE Wall Street Finance Limited 20230420 0 31.5 34.8 30.1 30.98 2444 30.98 down down correct
511196.BSE Can Fin Homes Limited 20230420 0 567 570.2 560.85 562.9 8617 562.9 down down correct
511355.BSE India Cements Capital Limited 20230420 0 9.49 9.5 9.47 9.47 4319 9.47 down down correct
511359.BSE Ad-Manum Finance Limited 20230420 0 48 52.98 48 51.84 67 51.84 up up correct
511377.BSE Mehta Integrated Finance Limited 20230420 0 16.04 16.5 16.04 16.04 200 16.04
511391.BSE Inter Globe Finance Limited 20230420 0 20.65 21.4 20.65 21.4 200 21.4 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230420 0 24 24.19 23.02 23.02 131 23.02 down down correct
511413.BSE Crest Ventures Limited 20230420 0 161.1 164 160.8 162.6 769 162.6 up up correct
511431.BSE Vakrangee Limited 20230420 0 17.32 17.32 16.81 16.93 1154831 16.93 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230420 0 24.02 24.02 21.74 24.02 945 24.02
511463.BSE Alexander Stamps and Coin Limited 20230420 0 18.25 18.5 17.84 18.26 15194 18.26 up up correct
511473.BSE Indbank Merchant Banking Services Limited 20230420 0 28.77 29.19 28.4 28.68 13540 28.68 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230420 0 24.9 25.99 24.44 25.8 3242 25.8 up up correct
511505.BSE Capital Trust Limited 20230420 0 71 71 66.91 68.33 347 68.33 down down correct
511509.BSE Vivo Bio Tech Limited 20230420 0 25 25 24 24.27 5230 24.27 down up incorrect
511523.BSE Veerhealth Care Limited 20230420 0 20.75 20.75 20.26 20.74 6437 20.74 down down correct
511525.BSE Pan India Corporation Limited 20230420 0 1.9 1.9 1.83 1.89 44137 1.89 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230420 0 48.1 49.9 45.5 47.5 3850 47.5 down down correct
511543.BSE GSB Finance Limited 20230420 0 11.37 11.37 11.37 11.37 1165 11.37
511549.BSE Morarka Finance Limited 20230420 0 125 127 120.15 123.7 1282 123.7 down down correct
511551.BSE Monarch Networth Capital Limited 20230420 0 202.8 204.1 198.2 201.25 3345 201.25 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230420 0 1.15 1.17 1.14 1.15 297666 1.15
511559.BSE Times Guaranty Limited 20230420 0 57.6 59.1 55.8 57.2 3460 57.2 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230420 0 136.95 137 133 133.15 927 133.15 down down correct
511593.BSE Libord Finance Limited 20230420 0 6.7 6.7 6.65 6.65 1048 6.65 down down correct
511601.BSE Yash Management & Satellite Ltd 20230420 0 17.4 17.9 16.53 16.71 938 16.71 down down correct
511605.BSE Arihant Capital Markets Limited 20230420 0 39.81 40.81 39.74 40.69 3921 40.69 up up correct
511609.BSE ISL Consulting Limited 20230420 0 27 27 27 27 478 27
511611.BSE DCM Financial Services Limited 20230420 0 7.25 7.3 6.63 7.27 132020 7.27 up up correct
511628.BSE IM+ Capitals Limited 20230420 0 445 473.5 445 460.25 4200 460.25 up up correct
511658.BSE Nettlinx Limited 20230420 0 223.95 226.45 212.1 217.35 11546 217.35 down up incorrect
511672.BSE Scan Steels Limited 20230420 0 30.8 31.49 30.23 30.93 5891 30.93 up down incorrect
511676.BSE GIC Housing Finance Limited 20230420 0 159.8 163.15 159.8 161.45 11946 161.45 up up correct
511714.BSE Nimbus Projects Limited 20230420 0 37.24 38.25 37.24 37.33 11 37.33 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230420 0 35.24 35.24 34.65 35 2720 35 down up incorrect
511726.BSE Vipul Limited 20230420 0 15.64 15.64 14.26 14.28 1621 14.28 down down correct
511736.BSE Ushdev International Limited 20230420 0 1.3 1.3 1.19 1.26 451889 1.26 down down correct
511742.BSE Ugro Capital Limited 20230420 0 173 179 173 177.85 10271 177.85 up up correct
511754.BSE Shalibhadra Finance Limited 20230420 0 151.35 159 150 151.05 3735 151.05 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230420 0 42.8 42.85 42.8 42.83 2188 42.83 up up correct
511764.BSE Upasana Finance Limited 20230420 0 31.89 31.89 28.5 28.53 5931 28.53 down down correct
511766.BSE Muthoot Capital Services Limited 20230420 0 278.6 282.75 274.9 279.1 1242 279.1 up up correct
511768.BSE Master Trust Limited 20230420 0 134.5 143.8 133.1 140.3 13871 140.3 up up correct
512018.BSE Cni Research Limited 20230420 0 1.89 1.89 1.78 1.8 84420 1.8 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230420 0 2729.95 2750 2625.05 2686.65 50 2686.65 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230420 0 3.53 3.65 3.36 3.53 82113 3.53
512068.BSE Deccan Gold Mines Limited 20230420 0 46.96 47.28 45.55 45.98 77755 45.98 down down correct
512093.BSE Cranes Software International Limited 20230420 0 2.6 2.6 2.46 2.5 21786 2.5 down down correct
512175.BSE Vama Industries Limited 20230420 0 5 5.29 4.91 5.1 30607 5.1 up up correct
512179.BSE Sunteck Realty Limited 20230420 0 307.5 309 296.7 298.7 18947 298.7 down up incorrect
512247.BSE Ashirwad Capital Limited 20230420 0 4.55 4.65 4.44 4.48 20905 4.48 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230420 0 2.46 2.57 2.42 2.45 44758 2.45 down down correct
512267.BSE Media Matrix Worldwide Limited 20230420 0 12.01 12.34 12 12 25678 12 down down correct
512296.BSE Bhagyanagar India Limited 20230420 0 47.91 48.15 47.24 47.24 107 47.24 down up incorrect
512379.BSE Cressanda Solutions Limited 20230420 0 23.75 24.8 22.57 22.6 1165089 22.6 down up incorrect
512393.BSE Shardul Securities Limited 20230420 0 98.7 98.7 98.7 98.7 94 98.7
512437.BSE Apollo Finvest (India) Limited 20230420 0 526 539.35 526 533.6 827 533.6 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230420 0 615 617.5 592.6 599.6 405 599.6 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230420 0 290 291.9 285.1 288.45 59081 288.45 down down correct
512463.BSE Shree Global Tradefin Limited 20230420 0 7.87 7.87 7.71 7.79 400478 7.79 down down correct
512477.BSE Betex India Limited 20230420 0 71.3 71.3 70.02 70.1 66 70.1 down down correct
512493.BSE Garnet International Limited 20230420 0 54.6 54.69 51 51.35 1053 51.35 down up incorrect
512499.BSE Shalimar Productions Limited 20230420 0 0.49 0.49 0.49 0.49 372882 0.49
512519.BSE Donear Industries Limited 20230420 0 91 95 90.4 91.91 25547 91.91 up up correct
512527.BSE Super Sales India Limited 20230420 0 784.95 784.95 776.2 777.75 148 777.75 down down correct
512529.BSE Sequent Scientific Limited 20230420 0 77.56 78.24 74 74.26 217655 74.26 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230420 0 74.85 74.95 73.86 74.56 242 74.56 down down correct
512573.BSE Avanti Feeds Limited 20230420 0 372.75 372.75 363.1 363.85 5462 363.85 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230420 0 33.7 33.7 32.25 32.25 1620 32.25 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230420 0 4.51 4.89 4.51 4.76 86694 4.76 up up correct
512618.BSE RLF Limited 20230420 0 6.04 6.1 6.04 6.07 941 6.07 up down incorrect
512626.BSE Orbit Exports Limited 20230420 0 149.65 150.15 141.05 142.05 1133 142.05 down down correct
512634.BSE Savera Industries Limited 20230420 0 60.98 60.98 57.52 58.85 19514 58.85 down down correct
513005.BSE VBC Ferro Alloys Limited 20230420 0 39.7 39.7 37.1 38.8 629 38.8 down down correct
513023.BSE Nava Bharat Ventures Limited 20230420 0 230.05 242.35 230.05 240.55 57391 240.55 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230420 0 39.44 39.44 39.44 39.44 1 39.44
513059.BSE G.S. Auto International Limited 20230420 0 15.3 15.3 15 15.26 34113 15.26 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230420 0 492 499 483 487.8 8768 487.8 down down correct
513119.BSE ABC Gas (International) Limited 20230420 0 34.03 34.03 34.03 34.03 2474 34.03
513121.BSE Oricon Enterprises Limited 20230420 0 19.33 19.8 19.2 19.37 2666 19.37 up up correct
513252.BSE Jay Ushin Limited 20230420 0 675 675 630 644.7 41 644.7 down down correct
513295.BSE IMEC Services Limited 20230420 0 1.81 1.98 1.8 1.8 40182 1.8 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230420 0 308.5 309.15 301.3 304.9 1030 304.9 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230420 0 282 282 275.65 277.25 7819 277.25 down down correct
513361.BSE India Steel Works Limited 20230420 0 1.68 1.68 1.6 1.62 90344 1.62 down down correct
513369.BSE Rajkumar Forge Limited 20230420 0 38 39.68 37.5 39.19 1932 39.19 up down incorrect
513375.BSE Carborundum Universal Limited 20230420 0 983.6 1048 979 1029.2 8216 1029.2 up down incorrect
513377.BSE MMTC Limited 20230420 0 29.75 30.18 29.02 29.16 99839 29.16 down up incorrect
514045.BSE BSL Limited 20230420 0 170.85 180.85 170.85 175 977 175 up down incorrect
513401.BSE Ashiana Ispat Limited 20230420 0 36.49 36.49 35.25 36.2 1122 36.2 down down correct
513418.BSE Smiths & Founders (India) Limited 20230420 0 3.4 3.45 3.19 3.39 71173 3.39 down down correct
513434.BSE Tata Metaliks Limited 20230420 0 778.65 781.1 770 772.85 1516 772.85 down down correct
513456.BSE Kanishk Steel Industries Limited 20230420 0 23.5 24.83 23.5 23.81 7511 23.81 up up correct
513472.BSE Simplex Castings Limited 20230420 0 39.61 39.61 39.61 39.61 25 39.61
513488.BSE Shree Steel Wire Ropes Limited 20230420 0 28.07 29.63 28.07 28.1 478 28.1 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230420 0 77.25 81 77 80 7000 80 up up correct
513511.BSE Panchmahal Steel Limited 20230420 0 150 152 147 149 41939 149 down down correct
513513.BSE Aditya Ispat Limited 20230420 0 9.69 9.69 8.81 9.1 1053 9.1 down down correct
513517.BSE Steelcast Limited 20230420 0 475 485 475 475.05 88 475.05 up up correct
513519.BSE Pitti Engineering Limited 20230420 0 309.95 310.1 301.5 303.8 20575 303.8 down down correct
513532.BSE Pradeep Metals Limited 20230420 0 182 187.75 178.5 180 6556 180 down down correct
513536.BSE Gujarat Natural Resources Limited 20230420 0 15.15 15.15 14.01 14.4 21619 14.4 down down correct
513548.BSE Sharda Ispat Limited 20230420 0 66.65 66.65 65.75 65.76 713 65.76 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230420 0 59.6 60.75 58 58.99 2180 58.99 down down correct
513642.BSE Axel Polymers Limited 20230420 0 43 43 42 42 1737 42 down down correct
513683.BSE NLC India Limited 20230420 0 78.85 82.8 78.85 81.94 333518 81.94 up up correct
513687.BSE Spectra Industries Limited 20230420 0 5.4 5.4 5.4 5.4 15 5.4
513693.BSE K I C Metaliks Limited 20230420 0 41 41.2 39.1 40.43 5446 40.43 down down correct
513699.BSE Solid Stone Company Limited 20230420 0 33.91 33.91 30.52 31.68 4528 31.68 down down correct
513709.BSE Shilp Gravures Limited 20230420 0 93.65 100 93.65 99.83 740 99.83 up up correct
513713.BSE White Organic Agro Limited 20230420 0 8.27 8.27 7.83 8.08 43040 8.08 down down correct
514010.BSE Himachal Fibres Limited 20230420 0 4.7 4.7 4.4 4.53 5214 4.53 down down correct
514030.BSE Deepak Spinners Limited 20230420 0 228.5 245 228.5 240.6 18238 240.6 up up correct
514036.BSE Loyal Textile Mills Limited 20230420 0 641 641 610 625.05 133 625.05 down down correct
514043.BSE Himatsingka Seide Limited 20230420 0 77.75 79.62 76.23 76.68 35676 76.68 down down correct
514087.BSE PBM Polytex Limited 20230420 0 95.95 95.95 88.01 92 1154 92 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230420 0 728 759.9 703.8 759.9 22504 759.9 up down incorrect
514142.BSE T.T. Limited 20230420 0 79.9 82.05 77.05 78.34 4769 78.34 down down correct
514162.BSE Welspun India Limited 20230420 0 83.97 83.97 81.45 81.72 89458 81.72 down down correct
514165.BSE Indian Acrylics Limited 20230420 0 10.25 10.42 9.97 10.18 111188 10.18 down down correct
514171.BSE Ceeta Industries Ltd 20230420 0 19.99 20 18.73 19.98 1441 19.98 down down correct
514175.BSE Vardhman Polytex Limited 20230420 0 39.8 40.89 39.35 39.37 64644 39.37 down down correct
514211.BSE Sumeet Industries Limited 20230420 0 3.46 3.46 3.2 3.21 161483 3.21 down down correct
514215.BSE Binny Limited 20230420 0 305 334.7 305 330.85 73903 330.85 up up correct
514264.BSE Seasons Textiles Limited 20230420 0 11.7 11.7 11.7 11.7 1 11.7
514266.BSE Zenith Fibres Limited 20230420 0 68.45 68.99 66.11 67.09 2599 67.09 down down correct
514272.BSE Bhilwara Spinners Limited 20230420 0 42 42 39.26 40.75 1984 40.75 down down correct
514300.BSE Pioneer Embroideries Limited 20230420 0 32.7 32.7 31.11 32.2 2101 32.2 down down correct
514302.BSE Vippy Spinpro Limited 20230420 0 173 173 161.65 163.55 1110 163.55 down down correct
514330.BSE One Global Service Provider Limited 20230420 0 30.35 32.68 30.35 32.49 67 32.49 up up correct
514332.BSE Neo Infracon Limited 20230420 0 9.7 9.99 9.23 9.84 14792 9.84 up up correct
514412.BSE Sarup Industries Limited 20230420 0 25.35 25.35 25.35 25.35 100 25.35
514418.BSE Mangalam Organics Limited 20230420 0 485 490 471.75 471.75 1211 471.75 down down correct
514428.BSE Hindustan Adhesives Limited 20230420 0 237 248.8 219.5 241.1 23000 241.1 up up correct
514442.BSE Sri KPR Industries Limited 20230420 0 20.2 20.88 19.05 19.5 1656 19.5 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230420 0 1634.1 1634.1 1526 1543.1 83133 1543.1 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230420 0 290.1 291.9 286.05 286.3 1242 286.3 down down correct
514470.BSE Winsome Textile Industries Limited 20230420 0 58.2 59.2 56.06 57.98 8828 57.98 down down correct
515030.BSE Asahi India Glass Limited 20230420 0 474.45 478 462.9 463.9 3280 463.9 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230420 0 86.9 86.9 85 85.76 43750 85.76 down down correct
515055.BSE Anant Raj Limited 20230420 0 137.75 137.75 133.6 135.8 123900 135.8 down down correct
515059.BSE Madhusudan Industries Limited 20230420 0 21.99 21.99 21.99 21.99 10 21.99
515085.BSE Restile Ceramics Limited 20230420 0 4.18 4.18 4.18 4.18 4351 4.18
515127.BSE Ramasigns Industries Limited 20230420 0 3.3 3.86 3.1 3.33 87891 3.33 up down incorrect
515147.BSE Haldyn Glass Limited 20230420 0 74 74.35 72.1 73.98 70383 73.98 down down correct
516003.BSE Duroply Industries Limited 20230420 0 138.65 147.5 138.65 144.95 7399 144.95 up up correct
516016.BSE Shreyans Industries Limited 20230420 0 159.9 160.95 157.8 158.15 205 158.15 down down correct
516020.BSE Agio Paper & Industries Limited 20230420 0 4 4 4 4 292 4
516022.BSE Star Paper Mills Limited 20230420 0 162.1 164 161.45 163.05 1214 163.05 up down incorrect
516062.BSE National Plywood Industries Limited 20230420 0 4.95 5.19 4.71 4.75 1803 4.75 down down correct
516064.BSE Arrow Greentech Limited 20230420 0 260.4 274.9 255.25 262.2 15190 262.2 up up correct
516072.BSE Vishnu Chemicals Limited 20230420 0 300.05 303.15 294 295.05 11951 295.05 down down correct
516082.BSE N R Agarwal Industries Limited 20230420 0 232.95 243 227.45 242.1 1921 242.1 up up correct
516096.BSE Sangal Papers Limited 20230420 0 140 141.5 132.05 135.05 461 135.05 down up incorrect
516106.BSE Shree Karthik Papers Limited 20230420 0 7 7 6.5 6.9 570 6.9 down down correct
516108.BSE The South India Paper Mills Limited 20230420 0 114.05 119.5 114.05 118.75 6997 118.75 up up correct
516110.BSE Scandent Imaging Limited 20230420 0 12.1 12.1 11.6 11.76 103899 11.76 down down correct
517015.BSE Vindhya Telelinks Limited 20230420 0 1673.35 1717.55 1673.35 1685.65 209 1685.65 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230420 0 319.9 319.9 292.5 304.65 4552 304.65 down down correct
517041.BSE Ador Welding Limited 20230420 0 1004.95 1087.6 1004.95 1079.95 17628 1079.95 up up correct
517044.BSE International Data Management Limited 20230420 0 18.4 18.4 16.68 17.99 112 17.99 down down correct
ACE.BSE Action Construction Equipment Limited 20230420 0 413.05 415.65 408.95 411.85 24387 411.85 down up incorrect
517059.BSE Salzer Electronics Limited 20230420 0 294.35 298.75 289 297.35 3498 297.35 up up correct
517063.BSE Jetking Infotrain Limited 20230420 0 38.55 41.49 38.55 41.24 544 41.24 up up correct
517119.BSE PCS Technology Limited 20230420 0 13.67 13.67 13.3 13.67 5028 13.67
517166.BSE SPEL Semiconductor Limited 20230420 0 43.73 45 41.73 42.66 13683 42.66 down up incorrect
517168.BSE Subros Limited 20230420 0 304.95 307 303.3 303.75 729 303.75 down down correct
517201.BSE Switching Technologies Gunther Limited 20230420 0 29.05 30.4 29.05 30.4 115 30.4 up down incorrect
517206.BSE Lumax Industries Limited 20230420 0 1920 1940.05 1904.15 1920.5 355 1920.5 up up correct
517236.BSE Calcom Vision Limited 20230420 0 178.45 178.45 169 170.65 16025 170.65 down down correct
517238.BSE Dynavision Limited 20230420 0 181.7 181.7 167.2 172 2571 172 down down correct
517246.BSE BCC Fuba India Limited 20230420 0 22.6 23.99 22.6 23 1566 23 up up correct
517258.BSE Precision Electronics Limited 20230420 0 29.45 30.99 29.45 30 37019 30 up up correct
517264.BSE Fine-Line Circuits Limited 20230420 0 47 47.04 45 47.04 4325 47.04 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230420 0 75 76.2 75 75.88 12455 75.88 up up correct
517330.BSE CMI Limited 20230420 0 12.84 12.84 12.8 12.82 1027 12.82 down down correct
517334.BSE Motherson Sumi Systems Limited 20230420 0 69.02 70.12 68.69 69.99 911752 69.99 up up correct
517344.BSE Mindteck (India) Limited 20230420 0 122.85 126.55 122.85 124.45 3890 124.45 up up correct
517354.BSE Havells India Limited 20230420 0 1208.35 1224.6 1201.9 1206.3 18267 1206.3 down down correct
517356.BSE ACI Infocom Limited 20230420 0 0.89 0.91 0.86 0.87 296199 0.87 down up incorrect
517370.BSE Incap Limited 20230420 0 36.55 36.55 36.55 36.55 100 36.55
517372.BSE Gujarat Intrux Limited 20230420 0 147.5 149.85 147.5 149.85 1039 149.85 up down incorrect
517399.BSE VXL Instruments Limited 20230420 0 8.9 8.9 8.9 8.9 3 8.9
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230420 0 7.69 7.69 7.1 7.15 13329 7.15 down down correct
517417.BSE Patels Airtemp (India) Limited 20230420 0 227.3 239 224 228.2 6449 228.2 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230420 0 1173 1184.9 1169.2 1179.65 37 1179.65 up up correct
517429.BSE Athena Global Technologies Limited 20230420 0 60.45 60.45 53 53.02 908 53.02 down down correct
517437.BSE Dutron Polymers Limited 20230420 0 116 127.95 116 127.95 6 127.95 up up correct
517447.BSE R S Software (India) Limited 20230420 0 25 26.45 25 25.77 2274 25.77 up up correct
517449.BSE Magna Electro Castings Limited 20230420 0 310 314 304.5 312.9 279 312.9 up up correct
517467.BSE Marsons Limited 20230420 0 6.94 6.98 6.32 6.94 219492 6.94
517477.BSE Elnet Technologies Limited 20230420 0 173.7 173.7 170 170.05 830 170.05 down down correct
517494.BSE Accel Limited 20230420 0 14.9 14.9 14.02 14.16 13596 14.16 down down correct
517498.BSE Websol Energy System Limited 20230420 0 80.85 80.86 78.5 79.61 4215 79.61 down down correct
517500.BSE Roto Pumps Limited 20230420 0 584.7 593.3 583.6 589.1 1687 589.1 up up correct
517506.BSE TTK Prestige Limited 20230420 0 720 728.85 718.35 722.25 4476 722.25 up up correct
517522.BSE Rajratan Global Wire Limited 20230420 0 785.1 919 785.1 880.8 54330 880.8 up up correct
517536.BSE Onward Technologies Limited 20230420 0 345 345 322.85 328.5 828 328.5 down up incorrect
517544.BSE Centum Electronics Limited 20230420 0 783.9 786.75 777 786.5 26 786.5 up down incorrect
517546.BSE Alfa Transformers Limited 20230420 0 23.25 23.85 22.17 22.69 9683 22.69 down down correct
517548.BSE Starlite Components Limited 20230420 0 2.55 2.55 2.32 2.55 7001 2.55
517554.BSE NHC Foods Limited 20230420 0 33.15 34.49 32.9 33.29 9007 33.29 up up correct
517569.BSE KEI Industries Limited 20230420 0 1750.3 1760.4 1715.55 1739.7 3237 1739.7 down down correct
518011.BSE Keerthi Industries Limited 20230420 0 134.15 141.7 134.1 135.5 4413 135.5 up up correct
518029.BSE Gujarat Sidhee Cement Limited 20230420 0 33.01 33.32 32.6 33.09 17966 33.09 up up correct
518075.BSE Suraj Products Limited 20230420 0 138 138.35 131.05 131.1 1383 131.1 down down correct
518091.BSE Anjani Portland Cement Limited 20230420 0 176.05 181.45 175 179.5 4024 179.5 up up correct
519003.BSE Modi Naturals Limited 20230420 0 226.3 244 221.5 236.5 1667 236.5 up up correct
519031.BSE Shah Foods Limited 20230420 0 36.38 36.38 36.38 36.38 100 36.38
519091.BSE Tasty Bite Eatables Limited 20230420 0 9122.8 9150 8514.9 8572.7 313 8572.7 down down correct
519097.BSE Ritesh International Ltd 20230420 0 46.99 47.9 46 47.2 4845 47.2 up up correct
519105.BSE AVT Natural Products Limited 20230420 0 84.74 86 84.64 85 3867 85 up up correct
519126.BSE Hindustan Foods Limited 20230420 0 587.75 599.4 587.6 593.55 726 593.55 up down incorrect
519152.BSE Vadilal Enterprises Limited 20230420 0 3419 3419 3400 3401 14 3401 down down correct
519216.BSE Ajanta Soya Limited 20230420 0 29.74 30.47 29.51 30.09 30471 30.09 up down incorrect
519230.BSE Richirich Inventures Limited 20230420 0 4.2 4.2 3.8 3.8 1066 3.8 down down correct
519262.BSE Prima Agro Limited 20230420 0 23.88 23.88 23.88 23.88 699 23.88
519285.BSE Tarai Foods Limited 20230420 0 6.67 6.9 6.34 6.34 3829 6.34 down down correct
519287.BSE Modern Dairies Limited 20230420 0 21.88 25.7 21.26 23.8 141008 23.8 up down incorrect
519295.BSE Bambino Agro Industries Limited 20230420 0 327.25 327.25 306.6 310.85 480 310.85 down down correct
519307.BSE Vikas WSP Limited 20230420 0 1.34 1.42 1.34 1.42 19133 1.42 up down incorrect
519359.BSE Poona Dal and Oil Industries Limited 20230420 0 49.7 54.7 49.7 52.43 4836 52.43 up up correct
519383.BSE Anik Industries Limited 20230420 0 34.86 35.4 32.5 33.7 10767 33.7 down down correct
519397.BSE Sharat Industries Limited 20230420 0 60.9 63.94 60 63.33 17557 63.33 up up correct
519421.BSE KSE Limited 20230420 0 1729.85 1729.85 1665 1698.75 1101 1698.75 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230420 0 59 63 52 58.83 11080 58.83 down down correct
519457.BSE Virat Crane Industries Limited 20230420 0 29.05 30.28 28.55 29.85 2377 29.85 up down incorrect
519475.BSE Chordia Food Products Limited 20230420 0 86.06 92.79 85.65 90.59 554 90.59 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230420 0 44 44 44 44 5 44
519494.BSE N.K Industries Limited 20230420 0 42 42 38.04 39.67 499 39.67 down up incorrect
519532.BSE Asian Tea and Exports Ltd 20230420 0 11.85 12 11.7 11.79 9424 11.79 down down correct
519552.BSE Heritage Foods Limited 20230420 0 167.95 170.7 167.8 168.3 9853 168.3 up up correct
519566.BSE Simran Farms Limited 20230420 0 114.8 114.8 108.01 109.42 4113 109.42 down up incorrect
519600.BSE CCL Products (India) Limited 20230420 0 561 561.2 553 557.4 9151 557.4 down down correct
519612.BSE Mahaan Foods Limited 20230420 0 25.36 25.36 24.3 24.36 203 24.36 down down correct
520021.BSE Omax Autos Limited 20230420 0 41.41 42 41.4 41.63 4308 41.63 up up correct
520051.BSE Jamna Auto Industries Limited 20230420 0 99.05 100.91 99.05 100.47 4782 100.47 up down incorrect
520059.BSE Munjal Auto Industries Limited 20230420 0 41.31 41.5 40.5 40.86 6962 40.86 down down correct
520073.BSE RACL Geartech Limited 20230420 0 890.05 912 872.25 893.55 1528 893.55 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230420 0 134.5 136.8 133.5 135.2 1908 135.2 up down incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230420 0 2101.05 2167.8 2101.05 2151.25 1700 2151.25 up up correct
520113.BSE Vesuvius India Limited 20230420 0 1682.05 1702.4 1678.7 1686.75 233 1686.75 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230420 0 312.25 318.55 312 313.7 1601 313.7 up up correct
520123.BSE ABC India Limited 20230420 0 71.97 71.98 69.62 69.7 76 69.7 down down correct
520127.BSE Balurghat Technologies Limited 20230420 0 12.25 12.25 11.49 12 788 12 down down correct
520141.BSE Sibar Auto Parts Limited 20230420 0 7.05 7.6 6.81 7.45 3591 7.45 up up correct
521016.BSE Indo Count Industries Limited 20230420 0 134.65 141.75 134.35 138 40144 138 up up correct
521034.BSE Soma Textiles & Industries Limited 20230420 0 23.09 23.09 23.09 23.09 15719 23.09
521054.BSE Kakatiya Textiles Limited 20230420 0 38.49 38.49 38.49 38.49 2565 38.49
521080.BSE Pasari Spinning Mills Limited 20230420 0 7 7 6.52 7 6781 7
521082.BSE CLC Industries Limited 20230420 0 1.18 1.25 1.18 1.25 6285 1.25 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230420 0 185 185 180.55 183.4 2442 183.4 down up incorrect
521113.BSE Suditi Industries Limited 20230420 0 20.4 21.9 18 20.6 48550 20.6 up up correct
521141.BSE Aditya Spinners Limited 20230420 0 20.98 21 20 20 5464 20 down down correct
522001.BSE Cranex Limited 20230420 0 33.99 34.6 33.34 34.45 5412 34.45 up up correct
521149.BSE Prime Urban Development India Limited 20230420 0 5.5 5.5 5.5 5.5 498 5.5
521151.BSE Dhanlaxmi Fabrics Limited 20230420 0 41.41 41.41 39.3 40.31 1462 40.31 down up incorrect
521163.BSE Zodiac Clothing Company Limited 20230420 0 91.9 95.85 91.9 94.31 11350 94.31 up up correct
521206.BSE Samtex Fashions Limited 20230420 0 2.06 2.17 2.06 2.16 5859 2.16 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230420 0 75.99 76 72.1 75.94 4170 75.94 down down correct
521226.BSE Uniroyal Industries Limited 20230420 0 13 13.9 13 13.5 5739 13.5 up up correct
521228.BSE Tatia Global Vennture Limited 20230420 0 1.16 1.2 1.14 1.14 391762 1.14 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230420 0 33 33 33 33 100 33
521240.BSE Sambandam Spinning Mills Limited 20230420 0 142.05 142.05 142.05 142.05 20 142.05
522004.BSE Batliboi Limited 20230420 0 60.35 64.88 60.11 63.63 9860 63.63 up up correct
522005.BSE Austin Engineering Company Limited 20230420 0 177.4 181.25 171.15 179.5 28314 179.5 up up correct
522014.BSE United Drilling Tools Limited 20230420 0 241.85 244.75 237.65 242.3 1182 242.3 up up correct
522017.BSE Fluidomat Limited 20230420 0 234.8 238 226.85 230.6 1718 230.6 down down correct
522034.BSE Shanthi Gears Limited 20230420 0 352.95 357.2 348.35 351.75 5543 351.75 down up incorrect
522064.BSE Honda India Power Products Limited 20230420 0 2313.95 2380 2280.05 2293.9 6173 2293.9 down down correct
522073.BSE The Hi-Tech Gears Limited 20230420 0 255.95 257.05 250.45 251.9 2552 251.9 down down correct
522074.BSE ELGI Equipments Limited 20230420 0 507.2 515 501.6 507.95 31718 507.95 up up correct
522091.BSE United Van Der Horst Limited 20230420 0 89.72 101.99 79.05 99.76 4949 99.76 up down incorrect
522101.BSE Kilburn Engineering Limited 20230420 0 99.85 99.85 95 96.93 75416 96.93 down down correct
522105.BSE Birla Precision Technologies Limited 20230420 0 35.65 36.5 35.26 36.28 10551 36.28 up up correct
522108.BSE Yuken India Limited 20230420 0 537.35 538 526.1 530.65 112 530.65 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230420 0 1058 1065 1025.75 1051.15 86 1051.15 down up incorrect
522134.BSE Artson Engineering Limited 20230420 0 70 70.02 66.33 66.77 37889 66.77 down down correct
522152.BSE Solitaire Machine Tools Limited 20230420 0 41.5 43.89 40.92 41.06 2673 41.06 down down correct
522183.BSE ITL Industries Limited 20230420 0 183.5 191.9 183.5 191.9 2167 191.9 up up correct
522195.BSE Frontier Springs Limited 20230420 0 404 424.8 391.5 414.85 9344 414.85 up up correct
522205.BSE Praj Industries Limited 20230420 0 345.9 354 345.2 350.4 68256 350.4 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230420 0 75.8 76 70.26 71.95 2984 71.95 down down correct
522209.BSE Yogi Infra Projects Limited 20230420 0 3.75 3.75 3.41 3.41 16963 3.41 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230420 0 130 130.85 127.2 127.9 13549 127.9 down down correct
522231.BSE Conart Engineers Limited 20230420 0 40 40 33 37.73 17348 37.73 down down correct
522241.BSE M M Forgings Limited 20230420 0 870.35 878 835.85 845.2 1416 845.2 down down correct
522251.BSE Cenlub Industries Limited 20230420 0 263 283 255.05 277.3 39694 277.3 up up correct
522257.BSE Rajoo Engineers Limited 20230420 0 26.53 27.06 26 26.18 22035 26.18 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230420 0 35.84 36.4 35.79 36.08 553 36.08 up up correct
522275.BSE GE T&D India Limited 20230420 0 143.2 146.8 141 143.45 21196 143.45 up up correct
522281.BSE Ram Ratna Wires Limited 20230420 0 199.95 199.95 190.75 191.45 7679 191.45 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230420 0 38 38 35.45 36.89 8097 36.89 down down correct
522294.BSE T & I Global Limited 20230420 0 98 102.8 98 99.15 608 99.15 up down incorrect
522295.BSE Control Print Limited 20230420 0 574.95 578.2 567.7 572.85 3551 572.85 down down correct
523007.BSE Ansal Buildwell Limited 20230420 0 70.6 74.78 70.6 72.14 271 72.14 up up correct
523011.BSE Weizmann Limited 20230420 0 83.91 102.56 83.91 102.56 31377 102.56 up up correct
523019.BSE B.N.Rathi Securities Limited 20230420 0 36.22 37.99 35.8 35.88 4785 35.88 down down correct
523021.BSE Rishi Techtex Limited 20230420 0 20 20.25 19.85 20.25 2627 20.25 up up correct
523023.BSE Sinclairs Hotels Limited 20230420 0 106 113.6 104 110.73 110851 110.73 up up correct
523025.BSE Safari Industries (India) Limited 20230420 0 2239 2239 2163.25 2216.65 974 2216.65 down down correct
523062.BSE J.J. Finance Corporation Limited 20230420 0 18.11 18.11 18.11 18.11 2 18.11
523100.BSE Cosmo Ferrites Limited 20230420 0 233.95 238.9 222.3 224.45 7789 224.45 down down correct
523116.BSE Sanco Trans Limited 20230420 0 779.95 795 660.15 765.6 275 765.6 down up incorrect
523127.BSE EIH Associated Hotels Limited 20230420 0 458.1 462.7 446.7 452.2 810 452.2 down up incorrect
523144.BSE Medi-Caps Limited 20230420 0 36.11 40.4 36.11 39.13 18306 39.13 up up correct
523160.BSE Morganite Crucible (India) Limited 20230420 0 893.5 921 893.5 915.4 415 915.4 up up correct
523229.BSE Bharat Seats Limited 20230420 0 85.8 86.85 85.5 85.82 8906 85.82 up up correct
523232.BSE Continental Petroleums Limited 20230420 0 57.7 57.7 53.95 54.07 1431 54.07 down down correct
523248.BSE Machino Plastics Limited 20230420 0 111.1 112 111.05 112 270 112 up up correct
523260.BSE Pearl Polymers Limited 20230420 0 21.39 23.54 21.39 23.54 8284 23.54 up up correct
523261.BSE Venky's (India) Limited 20230420 0 1525 1535.95 1515.55 1525 1628 1525
523277.BSE GV Films Limited 20230420 0 0.53 0.54 0.51 0.51 2244390 0.51 down down correct
523283.BSE Superhouse Limited 20230420 0 238.2 278.4 238.2 275.3 33934 275.3 up up correct
523289.BSE Rama Vision Limited 20230420 0 39.01 40 38.25 39.51 5036 39.51 up up correct
523301.BSE TCPL Packaging Limited 20230420 0 1524.9 1524.9 1448.9 1459.55 910 1459.55 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230420 0 114.85 115.5 114.45 114.95 19042 114.95 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230420 0 1950.05 1991.45 1950.05 1971.75 105 1971.75 up down incorrect
523329.BSE Eldeco Housing and Industries Limited 20230420 0 597.8 600 590 599 18 599 up up correct
523367.BSE DCM Shriram Limited 20230420 0 822.05 827.45 795.25 798.65 4936 798.65 down down correct
523369.BSE DCM Shriram Industries Limited 20230420 0 71.18 72.28 70.36 72.03 7257 72.03 up down incorrect
523371.BSE Mawana Sugars Limited 20230420 0 98.3 99.5 95.1 95.33 78135 95.33 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230420 0 89.56 99.8 89.56 94.73 3525 94.73 up up correct
523385.BSE Nilkamal Limited 20230420 0 1931.4 1931.4 1901.55 1909.2 36 1909.2 down down correct
523391.BSE Nahar Poly Films Limited 20230420 0 232.1 242 232.1 238.05 1459 238.05 up up correct
523395.BSE 3M India Limited 20230420 0 22814.3 22830.3 22579 22631.3 76 22631.3 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230420 0 1141 1162.15 1136.2 1155.2 1393 1155.2 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230420 0 5.8 6.15 5.8 6.05 308 6.05 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230420 0 838.45 852.5 831.45 839.05 19178 839.05 up down incorrect
523449.BSE Sharp India Limited 20230420 0 52.39 54.44 52.39 53.29 1178 53.29 up down incorrect
523465.BSE Ind Bank Housing Limited 20230420 0 28.15 32 27 29.1 14266 29.1 up up correct
523475.BSE Lotus Chocolate Company Limited 20230420 0 185.05 190 179.15 181.55 22407 181.55 down up incorrect
523483.BSE Pacific Industries Limited 20230420 0 130.95 130.95 125.15 127.2 2197 127.2 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230420 0 20.25 20.49 19.75 20.49 1785 20.49 up up correct
523519.BSE Universal Office Automation Limited 20230420 0 4.38 4.4 4.16 4.18 5592 4.18 down down correct
523537.BSE APM Industries Limited 20230420 0 50.1 51.69 50 50.42 1777 50.42 up up correct
523539.BSE Precision Wires India Ltd 20230420 0 72.01 75.5 72.01 72.94 30722 72.94 up up correct
523550.BSE Krypton Industries Limited 20230420 0 20.52 21 19.76 20.44 4222 20.44 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230420 0 14.3 14.35 13.77 13.92 72478 13.92 down up incorrect
523566.BSE Martin Burn Limited 20230420 0 55 55 45.56 46.01 5589 46.01 down down correct
523586.BSE Indian Toners & Developers Limited 20230420 0 225 242.65 225 240.4 16791 240.4 up up correct
523594.BSE Kunststoffe Industries Limited 20230420 0 22.78 22.78 21.75 22.4 981 22.4 down down correct
523606.BSE Sika Interplant Systems Limited 20230420 0 560.95 566 541.05 565.5 2813 565.5 up up correct
523610.BSE ITI Limited 20230420 0 94.4 94.63 93 93.67 16042 93.67 down down correct
523618.BSE Dredging Corporation of India Limited 20230420 0 309 309.7 305.2 307.1 557 307.1 down down correct
523620.BSE Phaarmasia Limited 20230420 0 26.7 26.7 26.05 26.05 504 26.05 down up incorrect
523630.BSE National Fertilizers Limited 20230420 0 75 75.6 73.71 74.3 668297 74.3 down down correct
523642.BSE PI Industries Limited 20230420 0 3152 3176.25 3146.15 3160 3916 3160 up up correct
523648.BSE Plastiblends India Limited 20230420 0 161.4 163 160 162.5 487 162.5 up up correct
523650.BSE Redex Protech Limited 20230420 0 59 61.4 59 61 2231 61 up up correct
523660.BSE The Waterbase Limited 20230420 0 74 74 69 71.25 13997 71.25 down down correct
523672.BSE Flex Foods Limited 20230420 0 86.2 88.28 86.05 87.89 2974 87.89 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230420 0 49.38 49.38 48 49.38 721 49.38
523704.BSE Mastek Limited 20230420 0 1665 1825 1628.9 1784.5 151008 1784.5 up up correct
523708.BSE Eimco Elecon (India) Limited 20230420 0 413.7 413.7 395.55 400.5 217 400.5 down down correct
523710.BSE Sayaji Hotels Limited 20230420 0 310.1 320 310.1 320 654 320 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230420 0 786.15 786.15 786.15 786.15 2487 786.15
523716.BSE Ashiana Housing Limited 20230420 0 176.25 187.15 171.6 181.85 48461 181.85 up up correct
523722.BSE Svam Software Limited 20230420 0 2.83 3.34 2.83 3.1 4351 3.1 up down incorrect
523732.BSE Ecoboard Industries Limited 20230420 0 21.6 21.68 20.36 21.57 1158 21.57 down down correct
523736.BSE Dhunseri Ventures Limited 20230420 0 225.5 227.65 220.6 225 1846 225 down up incorrect
523782.BSE Mitshi India Limited 20230420 0 12.6 12.74 11.9 12.59 23408 12.59 down up incorrect
523792.BSE Mazda Limited 20230420 0 656 660 646 651.55 268 651.55 down down correct
523796.BSE Viceroy Hotels Limited 20230420 0 2.3 2.33 2.12 2.16 3238 2.16 down down correct
523828.BSE Menon Bearings Limited 20230420 0 106.75 106.75 103.9 105.1 3226 105.1 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230420 0 31.82 31.82 30.5 30.5 1450 30.5 down down correct
523838.BSE Simplex Infrastructures Limited 20230420 0 37.49 37.85 36.74 36.81 165231 36.81 down up incorrect
523840.BSE Innovative Tech Pack Limited 20230420 0 15.75 17.85 15.35 16.19 3936 16.19 up up correct
523842.BSE Super Tannery Limited 20230420 0 6.95 7.5 6.72 7.29 141985 7.29 up up correct
523850.BSE Axtel Industries Limited 20230420 0 248 248 241.7 243.75 5653 243.75 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230420 0 9.45 9.6 9.21 9.6 1117 9.6 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230420 0 1596.5 1659.85 1596.5 1644.1 471 1644.1 up down incorrect
524031.BSE Patidar Buildcon Limited 20230420 0 10.92 10.92 9.88 9.88 116 9.88 down down correct
524037.BSE Rama Phosphates Limited 20230420 0 219.45 221.1 214 214.45 2797 214.45 down down correct
524038.BSE Venlon Enterprises Limited 20230420 0 3.89 4.3 3.62 4.1 5181 4.1 up up correct
524051.BSE Polyplex Corporation Limited 20230420 0 1297.9 1297.9 1268.2 1275.5 6133 1275.5 down up incorrect
524075.BSE Albert David Limited 20230420 0 602.8 603.15 595.05 602.05 140 602.05 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230420 0 41.04 41.04 39.02 41 249 41 down down correct
524091.BSE Acrysil Limited 20230420 0 611.35 629.15 607 610.55 4536 610.55 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230420 0 108 108 105 107 826 107 down down correct
524200.BSE Vinati Organics Limited 20230420 0 1990 2025.85 1990 2010.65 3352 2010.65 up up correct
524202.BSE Lactose (India) Limited 20230420 0 43.7 46.24 43.7 45.77 2531 45.77 up up correct
524212.BSE Wanbury Limited 20230420 0 37.18 37.74 35.95 37.74 8886 37.74 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230420 0 273.95 283.8 268.6 277.85 109629 277.85 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230420 0 103.4 104.06 102.33 102.74 91092 102.74 down down correct
524280.BSE Kopran Limited 20230420 0 149.05 152 148.1 149.1 31542 149.1 up up correct
524288.BSE Aimco Pesticides Limited 20230420 0 125.1 125.1 121.8 124 1446 124 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230420 0 20.42 22.4 20.3 20.69 11020 20.69 up up correct
524324.BSE Seya Industries Limited 20230420 0 17.18 17.18 17.18 17.18 6349 17.18
524330.BSE Jayant Agro-Organics Limited 20230420 0 169.25 169.8 165.6 167 704 167 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230420 0 46.28 46.28 44 44.03 155 44.03 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230420 0 117.35 117.85 114.25 115.2 3005 115.2 down down correct
524394.BSE Vimta Labs Limited 20230420 0 367.25 383.05 364.9 376.2 6199 376.2 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230420 0 60.3 60.3 49.02 50 292 50 down down correct
524404.BSE Marksans Pharma Limited 20230420 0 78.59 78.59 76.56 77.3 52691 77.3 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230420 0 122.9 122.9 117.6 117.6 6 117.6 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230420 0 28.35 29.3 28.35 28.9 9630 28.9 up up correct
524440.BSE Camex Limited 20230420 0 26.2 26.2 26.2 26.2 54 26.2
524444.BSE Evexia Lifecare Limited 20230420 0 2.22 2.33 2.15 2.3 4324660 2.3 up up correct
524470.BSE Syncom Formulations (India) Limited 20230420 0 6.2 6.26 6.09 6.17 233682 6.17 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230420 0 344.95 354.7 326.05 333.7 439 333.7 down down correct
524488.BSE SVC Industries Limited 20230420 0 3.59 3.59 3.25 3.25 197636 3.25 down down correct
524506.BSE Coral Laboratories Limited 20230420 0 273.5 273.5 249.5 261.4 479 261.4 down up incorrect
524516.BSE Bacil Pharma Limited 20230420 0 5.4 5.4 5.24 5.24 130 5.24 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230420 0 75.8 77 74.11 76.8 1813 76.8 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230420 0 57.75 57.75 57 57.64 33529 57.64 down down correct
524522.BSE Laffans Petrochemicals Limited 20230420 0 42.48 42.48 38.22 41.73 13621 41.73 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230420 0 394 400.65 390.45 395.65 1729 395.65 up up correct
524558.BSE Neuland Laboratories Limited 20230420 0 2108.25 2120.35 2047.3 2057.3 3108 2057.3 down down correct
524564.BSE Gayatri BioOrganics Limited 20230420 0 8.95 9 8.37 8.89 11684 8.89 down down correct
524570.BSE Poddar Pigments Limited 20230420 0 269 278.95 263.3 274.65 2345 274.65 up up correct
524580.BSE Priya Limited 20230420 0 18.9 19.83 17.96 17.96 19 17.96 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230420 0 65 67.45 64 65.04 230 65.04 up up correct
524592.BSE JD Orgochem Limited 20230420 0 6.17 6.17 5.62 5.66 5698 5.66 down down correct
524594.BSE Ashok Alco-Chem Limited 20230420 0 97.7 97.7 92.45 93.66 2993 93.66 down down correct
524598.BSE AksharChem (India) Limited 20230420 0 228.6 232.3 226.8 230.05 159 230.05 up up correct
524606.BSE Beryl Drugs Limited 20230420 0 13.65 13.65 12.45 12.55 6083 12.55 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230420 0 71.46 71.92 68.5 71.92 2474 71.92 up up correct
524634.BSE Alufluoride Limited 20230420 0 323 324.2 315 315.3 4437 315.3 down down correct
524640.BSE Archit Organosys Limited 20230420 0 68.34 68.95 67 67.97 32479 67.97 down down correct
524648.BSE Indo Amines Limited 20230420 0 90.73 90.79 88 88.21 5121 88.21 down down correct
524652.BSE Ind-Swift Limited 20230420 0 8.43 8.72 8.31 8.51 295 8.51 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230420 0 4.05 4.05 3.9 3.96 17452 3.96 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230420 0 24.5 25.5 24.21 24.79 42865 24.79 up up correct
524669.BSE Hester Biosciences Limited 20230420 0 1800.05 1802 1788 1802 68 1802 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230420 0 18.05 18.39 17.8 18.07 53710 18.07 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230420 0 57 58.7 57 57.57 795 57.57 up up correct
524709.BSE NACL Industries Limited 20230420 0 86 86.1 85.08 85.29 3286 85.29 down up incorrect
524711.BSE Vista Pharmaceuticals Limited 20230420 0 10.35 10.35 9.56 9.91 4720 9.91 down down correct
524717.BSE Titan Biotech Limited 20230420 0 237.9 242 232.1 239.85 6042 239.85 up up correct
524727.BSE Span Divergent Limited 20230420 0 14.92 16 14.92 14.92 222 14.92
524731.BSE Jenburkt Pharmaceuticals Limited 20230420 0 704.95 709 684 702.55 1159 702.55 down up incorrect
524735.BSE Hikal Limited 20230420 0 288 295.05 288 290.75 9603 290.75 up up correct
524742.BSE Caplin Point Laboratories Limited 20230420 0 680.05 688 667 670.65 11184 670.65 down down correct
524748.BSE Link Pharma Chem Limited 20230420 0 41.21 41.21 39.05 39.13 3414 39.13 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230420 0 27.78 27.78 25.5 25.58 2220 25.58 down up incorrect
524774.BSE NGL Fine-Chem Limited 20230420 0 1339.9 1354.4 1293.65 1345.95 270 1345.95 up up correct
524790.BSE Everest Organics Limited 20230420 0 104.7 104.99 102 103.7 721 103.7 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230420 0 589 594.6 579 580.55 47272 580.55 down down correct
524808.BSE Phyto Chem (India) Limited 20230420 0 52.19 52.19 47.23 50.35 11143 50.35 down down correct
524816.BSE NATCO Pharma Limited 20230420 0 556.3 559.7 550.45 553.75 12767 553.75 down up incorrect
524818.BSE Dynamic Industries Limited 20230420 0 60.33 63.93 60 60.05 1312 60.05 down down correct
524820.BSE Panama Petrochem Limited 20230420 0 298.9 301.05 296.75 298.45 3287 298.45 down up incorrect
524824.BSE Bal Pharma Limited 20230420 0 73.99 74 70.5 73.42 4458 73.42 down up incorrect
524828.BSE BDH Industries Limited 20230420 0 123.55 125.45 122 123.2 1690 123.2 down down correct
526025.BSE Globus Power Generation Limited 20230420 0 11.89 11.98 11.89 11.89 7318 11.89
526043.BSE Polymechplast Machines Limited 20230420 0 64 64 62.4 62.4 479 62.4 down down correct
526073.BSE Galaxy Bearings Limited 20230420 0 1073 1126.75 1048 1126.75 4977 1126.75 up up correct
526117.BSE Shervani Industrial Syndicate Limited 20230420 0 399.4 400 365 375.2 713 375.2 down down correct
526133.BSE Supertex Industries Limited 20230420 0 12.69 12.69 12.4 12.69 1867628 12.69
526137.BSE Shetron Limited 20230420 0 60.05 62 59.06 60.63 1942 60.63 up up correct
526139.BSE Transgene Biotek Limited 20230420 0 2.56 2.62 2.44 2.51 21358 2.51 down up incorrect
526143.BSE MPL Plastics Limited 20230420 0 15.15 15.23 14.51 15.04 2916 15.04 down down correct
526159.BSE Nikhil Adhesives Limited 20230420 0 119.5 132.45 117.6 130.78 86546 130.78 up up correct
526161.BSE Spenta International Limited 20230420 0 98 98 98 98 200 98
526169.BSE Multibase India Limited 20230420 0 187 188.8 183.05 185.6 1089 185.6 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230420 0 84.3 84.3 81.55 82.39 8392 82.39 down down correct
526187.BSE Ashram Online.com Limited 20230420 0 4.03 4.03 3.66 4.03 12209 4.03
526217.BSE Hitech Corporation Limited 20230420 0 172.3 190 172.3 184.25 3225 184.25 up up correct
526227.BSE Filatex India Limited 20230420 0 36.68 36.68 35.6 35.91 47235 35.91 down down correct
526241.BSE Amrapali Industries Limited 20230420 0 13 13 11.91 12.03 6799 12.03 down up incorrect
526247.BSE Premier Explosives Limited 20230420 0 413.7 417.75 400.4 401.1 1708 401.1 down down correct
526263.BSE Mold-Tek Technologies Limited 20230420 0 280 296 270 292.15 46299 290.15 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230420 0 22.6 22.79 22.6 22.79 300 22.79 up up correct
526315.BSE Divyashakti Granites Limited 20230420 0 73.7 77 72.05 74.86 3059 74.86 up up correct
526335.BSE Shreyas Intermediates Limited 20230420 0 8.99 8.99 8.42 8.42 1501 8.42 down down correct
526355.BSE Duropack Limited 20230420 0 93.8 93.87 93.8 93.87 3049 93.87 up up correct
526365.BSE Swarnsarita Gems Limited 20230420 0 20.39 20.39 19.47 19.96 3484 19.96 down up incorrect
526381.BSE Patel Integrated Logistics Limited 20230420 0 12.29 12.29 11.97 11.99 8531 11.99 down down correct
526397.BSE Alphageo (India) Limited 20230420 0 216 219.65 214.75 215.75 1305 215.75 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230420 0 40 41.25 38.2 41.21 26890 41.21 up up correct
526415.BSE OK Play India Limited 20230420 0 95.85 100.64 92.5 99.77 64483 99.77 up up correct
526423.BSE Kriti Industries (India) Limited 20230420 0 105.15 108 105.05 106.15 2599 106.15 up up correct
526433.BSE ASM Technologies Limited 20230420 0 438.95 438.95 425 426.05 1009 426.05 down down correct
526435.BSE Perfectpac Limited 20230420 0 64.15 70.9 61.16 69.85 1786 69.85 up up correct
526441.BSE Vision Cinemas Limited 20230420 0 0.78 0.78 0.75 0.78 7533 0.78
526471.BSE Winsome Breweries Limited 20230420 0 11.79 11.79 10.75 11.47 2437 11.47 down up incorrect
526479.BSE Sky Industries Limited 20230420 0 62.46 65.51 62.46 63.81 665 63.81 up down incorrect
526481.BSE Phoenix International Limited 20230420 0 21.01 22.62 21.01 22.46 3263 22.46 up up correct
526492.BSE Rishiroop Limited 20230420 0 97.3 98.5 96.5 97.1 555 97.1 down down correct
526500.BSE Sterling Greenwoods Limited 20230420 0 30 32.56 30 32.56 14 32.56 up up correct
526506.BSE Systematix Corporate Services Limited 20230420 0 216.9 219.85 203.3 211.95 33 211.95 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230420 0 112.55 112.55 106 108.75 1964 108.75 down down correct
526525.BSE Worldwide Leather Exports Limited 20230420 0 15.69 15.69 14.92 15.6 17 15.6 down down correct
526544.BSE Scanpoint Geomatics Limited 20230420 0 10.63 10.63 10.1 10.37 5893 10.37 down down correct
526546.BSE Choksi Laboratories Limited 20230420 0 39.5 42.4 38.9 40.81 13100 40.81 up up correct
526568.BSE Longview Tea Company Limited 20230420 0 26.5 26.5 25.6 25.8 240 25.8 down down correct
526574.BSE Enterprise International Limited 20230420 0 16.6 16.6 15 16.6 237 16.6
526576.BSE Techindia Nirman Limited 20230420 0 9.8 10.29 9.8 10.29 1365 10.29 up up correct
526582.BSE TPL Plastech Limited 20230420 0 30.8 36.96 30.8 36.11 310853 36.11 up up correct
526586.BSE Wim Plast Limited 20230420 0 462.45 465 453.1 462.45 5103 462.45
526596.BSE Liberty Shoes Ltd 20230420 0 224.5 267 221.35 267 123750 267 up up correct
526604.BSE Lippi Systems Limited 20230420 0 16.66 16.66 16.66 16.66 1559 16.66
526608.BSE Electrotherm (India) Limited 20230420 0 61.05 71 60.49 65.36 31987 65.36 up up correct
526612.BSE Blue Dart Express Limited 20230420 0 6061 6099 5999.4 6017.05 587 6017.05 down down correct
526616.BSE National Plastic Industries Limited 20230420 0 41.5 42.8 40.71 41.32 5417 41.32 down up incorrect
526622.BSE MFL India Limited 20230420 0 0.7 0.71 0.69 0.71 691505 0.71 up down incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230420 0 30.97 32.42 30.5 31.58 8135 31.58 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230420 0 73.75 76.38 73.62 75.95 9037 75.95 up up correct
526666.BSE Bhartiya International Limited 20230420 0 178.95 186.05 176 180.45 516 180.45 up up correct
526703.BSE Ecoplast Limited 20230420 0 77.06 77.06 77.06 77.06 200 77.06
526705.BSE Elegant Marbles and Grani Industries Limited 20230420 0 109.3 111 108 110 417 110 up up correct
526721.BSE Nicco Parks & Resorts Limited 20230420 0 114.2 116.8 110.85 113.55 3664 113.55 down down correct
526725.BSE The Sandesh Limited 20230420 0 929.2 941.05 913 918.3 428 918.3 down up incorrect
526727.BSE Garnet Construction Limited 20230420 0 13.9 13.9 13 13.33 6903 13.33 down down correct
526731.BSE Bright Brothers Limited 20230420 0 161.5 162.75 158.3 162 931 162 up up correct
526737.BSE Corporate Courier and Cargo Limited 20230420 0 5.84 6 5.8 5.95 11613 5.95 up up correct
526739.BSE Narmada Gelatines Limited 20230420 0 322.1 322.1 311 314.25 2981 314.25 down down correct
526747.BSE P G Foils Limited 20230420 0 186 191 185.2 187 822 187 up up correct
526751.BSE Gratex Industries Limited 20230420 0 13.59 13.59 13.59 13.59 184 13.59
526761.BSE Howard Hotels Limited 20230420 0 7.3 7.3 7.3 7.3 243 7.3
526775.BSE Valiant Communications Limited 20230420 0 165 165 151.5 152.5 5941 152.5 down up incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230420 0 1132.55 1195 1056.05 1167.75 765 1167.75 up up correct
526807.BSE Seamec Limited 20230420 0 695.1 707.7 673 680.6 3848 680.6 down down correct
526813.BSE Raghunath International Limited 20230420 0 10.7 11.5 10.51 11.43 9012 11.43 up up correct
526817.BSE Cheviot Company Limited 20230420 0 1057.5 1077.95 1049 1058.15 267 1058.15 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230420 0 394.4 411 390 404.5 13313 404.5 up up correct
526827.BSE Spice Islands Apparels Limited 20230420 0 11.63 11.63 11.63 11.63 4590 11.63
526839.BSE Shelter Infra Projects Limited 20230420 0 9.9 9.9 9.89 9.89 2 9.89 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230420 0 19.9 20.49 19.6 20.16 2099 20.16 up up correct
526851.BSE Arex Industries Limited 20230420 0 102.2 108.9 100.2 108.9 62 108.9 up up correct
526853.BSE Bilcare Limited 20230420 0 49.5 49.5 45.6 46.92 17471 46.92 down up incorrect
526861.BSE Rishi Laser Limited 20230420 0 27.9 29.24 27.9 28.41 1136 28.41 up up correct
526871.BSE Intec Capital Limited 20230420 0 17.54 17.54 17.54 17.54 11 17.54
526881.BSE 63 moons technologies limited 20230420 0 168.25 168.85 165.05 166.35 3293 166.35 down up incorrect
526899.BSE Himalaya Food International Limited 20230420 0 22.15 23.5 21.78 23.08 202694 23.08 up down incorrect
526921.BSE Twentyfirst Century Management Services Limited 20230420 0 19.81 20.12 19.6 19.69 628 19.69 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230420 0 67.1 69.9 67.1 68.8 1539 68.8 up down incorrect
526945.BSE Tyroon Tea Company Limited 20230420 0 100 107 97.5 98.95 2953 98.95 down down correct
526947.BSE La Opala RG Limited 20230420 0 358.2 373.25 357.05 371.15 14528 371.15 up up correct
526953.BSE Venus Remedies Limited 20230420 0 208.4 211.85 203.85 206.15 8944 206.15 down down correct
526965.BSE Gujarat Craft Industries Limited 20230420 0 77.02 79.19 77 78.97 1804 78.97 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230420 0 65.5 68 65.5 68 619 68 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230420 0 158 160.5 156.6 157 1687 157 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230420 0 648 648.35 624.1 628.1 5188 628.1 down down correct
530005.BSE The India Cements Limited 20230420 0 186.55 187.8 182.5 183.25 69777 183.25 down up incorrect
530007.BSE JK Tyre & Industries Limited 20230420 0 169.05 170.5 166.55 167.55 102318 167.55 down down correct
530017.BSE Standard Industries Limited 20230420 0 28.91 29 28.41 28.73 10990 28.73 down down correct
530023.BSE The Investment Trust of India Limited 20230420 0 75.99 75.99 74 74 870 74 down down correct
530043.BSE Acknit Industries Limited 20230420 0 145 145.1 136 142.1 3039 142.1 down down correct
530045.BSE Titan Securities Limited 20230420 0 17.46 17.74 17.2 17.48 2971 17.48 up up correct
530063.BSE Yashraj Containeurs Limited 20230420 0 13.55 13.99 13.53 13.53 2598 13.53 down down correct
530067.BSE CSL Finance Limited 20230420 0 216.95 218.4 210.65 212.95 370 212.95 down down correct
530075.BSE Selan Exploration Technology Limited 20230420 0 258.2 263.6 258.1 260.35 1896 260.35 up up correct
530077.BSE Freshtrop Fruits Limited 20230420 0 106.8 108 105.05 106 2946 106 down down correct
530079.BSE Faze Three Limited 20230420 0 384 384 360.2 366.75 2169 366.75 down down correct
530095.BSE Pradhin Limited 20230420 0 35.73 35.73 35.73 35.73 770 35.73
530109.BSE Anupam Finserv Limited 20230420 0 1.65 1.65 1.6 1.62 68095 1.62 down down correct
530111.BSE Raj Packaging Industries Limited 20230420 0 51.6 54.05 51 52.08 49915 52.08 up up correct
530119.BSE Natraj Proteins Limited 20230420 0 51.31 51.59 48.75 49.64 1805 49.64 down down correct
530125.BSE Samrat Pharmachem Limited 20230420 0 600 600.85 560 565.4 4071 565.4 down down correct
530129.BSE Nile Limited 20230420 0 554 566.75 545.25 553.4 1314 553.4 down down correct
530131.BSE Udaipur Cement Works Limited 20230420 0 28.59 28.59 27.79 28.11 18955 28.11 down down correct
530133.BSE Amco India Limited 20230420 0 56.01 60.98 56.01 58.97 844 58.97 up down incorrect
530139.BSE Kreon Finnancial Services Limited 20230420 0 37.99 37.99 37.97 37.98 201 37.98 down down correct
530145.BSE Kisan Mouldings Limited 20230420 0 8.06 8.38 8.01 8.13 11188 8.13 up down incorrect
530151.BSE Vijay Textiles Limited 20230420 0 28.9 28.9 26.6 27.87 5091 27.87 down down correct
530163.BSE Kerala Ayurveda Limited 20230420 0 92.4 97.7 90 96.59 12217 96.59 up down incorrect
530169.BSE Mohit Paper Mills Limited 20230420 0 18.79 19 18.06 18.27 326 18.27 down down correct
530175.BSE Odyssey Technologies Limited 20230420 0 68.89 68.89 64.98 65.22 21112 65.22 down down correct
530185.BSE Surat Textile Mills Limited 20230420 0 7.56 7.56 7.31 7.4 98810 7.4 down down correct
530187.BSE Atharv Enterprises Limited 20230420 0 2.86 2.86 2.73 2.73 103 2.73 down down correct
530201.BSE Kallam Textiles Limited 20230420 0 9.7 9.99 9.62 9.75 19407 9.75 up up correct
530207.BSE Brawn Biotech Limited 20230420 0 16.61 18.3 16.61 18.3 38 18.3 up down incorrect
530215.BSE Kings Infra Ventures Limited 20230420 0 100 105 98.11 104.86 105869 104.86 up up correct
530233.BSE Auro Laboratories Limited 20230420 0 69.47 69.47 64.8 66.33 3539 66.33 down down correct
530235.BSE KJMC Financial Services Limited 20230420 0 29 29 29 29 8 29
530245.BSE Aryaman Financial Services Limited 20230420 0 120 120 120 120 11 120
530259.BSE Inter State Oil Carrier Limited 20230420 0 23.99 27.94 22.52 26.43 13978 26.43 up up correct
530263.BSE Global Capital Markets Limited 20230420 0 2.07 2.07 2.02 2.07 5436612 2.07
530299.BSE Kothari Products Limited 20230420 0 115.3 118.5 112.05 117.05 848 117.05 up down incorrect
530305.BSE Piccadily Agro Industries Limited 20230420 0 47.6 49.6 47.6 49.02 47793 49.02 up down incorrect
530309.BSE Chandra Prabhu International Ltd 20230420 0 25.5 27.49 25.22 26.73 17593 26.73 up up correct
530313.BSE Laurel Organics Ltd 20230420 0 37.97 37.97 34.63 34.75 3203 34.75 down down correct
530315.BSE Hindustan Tin Works Limited 20230420 0 97.69 98 96.5 97.78 7159 97.78 up down incorrect
530317.BSE Godavari Drugs Limited 20230420 0 79.89 80 78.11 79.86 6377 79.86 down down correct
530331.BSE Premco Global Limited 20230420 0 342.05 358.9 342.05 346.05 190 346.05 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230420 0 82.2 82.2 82.18 82.19 3 82.19 down down correct
530355.BSE Asian Energy Services Limited 20230420 0 90.55 95.7 90.55 95.4 6873 95.4 up up correct
530367.BSE NRB Bearings Limited 20230420 0 139.15 141 137.85 138.35 8159 138.35 down down correct
530369.BSE Vamshi Rubber Limited 20230420 0 23 23 23 23 20 23
530377.BSE Nila Infrastructures Limited 20230420 0 5 5.22 5 5.11 18232 5.11 up up correct
530401.BSE Vinyoflex Limited 20230420 0 84.1 84.1 76.1 76.1 7441 76.1 down down correct
530405.BSE Jindal Capital Limited 20230420 0 24.03 25.5 23.75 24.48 3101 24.48 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230420 0 46.95 46.95 45.1 45.75 3903 45.75 down down correct
530431.BSE Ador Fontech Limited 20230420 0 93.9 98 93.9 97.18 77991 97.18 up up correct
530427.BSE Choksi Imaging Limited 20230420 0 50 50 47.3 47.38 1445 47.38 down down correct
530429.BSE Ashish Polyplast Limited 20230420 0 20.49 20.49 19.62 20.13 442 20.13 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230420 0 94.49 95.9 91.2 92.03 3497 92.03 down up incorrect
530449.BSE Rungta Irrigation Limited 20230420 0 84.6 87.3 84.6 84.6 13030 84.6
530459.BSE Valson Industries Limited 20230420 0 20.25 20.95 19.8 19.85 6440 19.85 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230420 0 16.96 19.25 16.96 18.06 229789 18.06 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230420 0 389.2 396.6 388.35 392.55 3791 392.55 up up correct
530477.BSE Vikram Thermo (India) Limited 20230420 0 77.68 80.99 77.22 79.06 55012 79.06 up up correct
530499.BSE A. K. Capital Services Limited 20230420 0 487.95 487.95 462 473.8 2410 473.8 down down correct
530517.BSE Relaxo Footwears Limited 20230420 0 812.2 839.25 812.1 825.95 6603 825.95 up up correct
530521.BSE Virat Industries Limited 20230420 0 190 204.95 182 204.95 237662 204.95 up up correct
530533.BSE Terai Tea Company Limited 20230420 0 71 71 71 71 10 71
530545.BSE Cosco (India) Limited 20230420 0 184.95 184.95 176.65 176.65 129 176.65 down down correct
530557.BSE NCL Research & Financial Services Limited 20230420 0 0.42 0.42 0.41 0.41 2244920 0.41 down down correct
530577.BSE Ladderup Finance Limited 20230420 0 19.99 19.99 19.43 19.43 403 19.43 down down correct
530585.BSE Swastika Investmart Limited 20230420 0 177 180 171.05 171.9 993 171.9 down down correct
530589.BSE Prima Plastics Limited 20230420 0 111.9 126 108.1 121.25 50888 121.25 up up correct
530611.BSE Sturdy Industries Limited 20230420 0 0.43 0.43 0.41 0.42 237498 0.42 down down correct
530617.BSE Sampre Nutritions Limited 20230420 0 95.05 104.86 94.88 99.5 14910 99.5 up up correct
530621.BSE Akar Auto Industries Limited 20230420 0 81.3 83.8 79.16 80.63 23246 80.63 down up incorrect
530627.BSE Vipul Organics Limited 20230420 0 121.85 121.85 115.15 116.37 3205 116.37 down down correct
530643.BSE Eco Recycling Limited 20230420 0 124.2 124.2 118 119.8 8778 119.8 down up incorrect
530655.BSE Goodluck India Limited 20230420 0 432.05 443.5 429.95 431.35 8233 431.35 down down correct
530663.BSE Goyal Associates Limited 20230420 0 2.5 2.5 2.5 2.5 43709 2.5
530665.BSE Zenith Healthcare Limited 20230420 0 4.19 4.19 4.05 4.11 15937 4.11 down up incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230420 0 95 97.87 92 95.48 2134 95.48 up up correct
530689.BSE Lykis Limited 20230420 0 83.4 83.4 79.25 80.27 28071 80.27 down down correct
530695.BSE Prime Property Development Corporation Limited 20230420 0 10.79 10.79 10.08 10.08 600 10.08 down up incorrect
530697.BSE Zenlabs Ethica Limited 20230420 0 61.65 61.65 58.5 58.53 6808 58.53 down down correct
530699.BSE Raj Rayon Industries Limited 20230420 0 54.04 54.04 54.04 54.04 914 54.04
530709.BSE Gowra Leasing and Finance Limited 20230420 0 19.37 19.37 18.42 18.42 308 18.42 down down correct
530711.BSE Jagan Lamps Limited 20230420 0 66.99 67 60.7 61.32 56367 61.32 down down correct
530715.BSE Alps Industries Limited 20230420 0 1.3 1.43 1.3 1.43 8197 1.43 up up correct
530755.BSE Coral Newsprints Ltd 20230420 0 16.61 16.61 15.05 15.42 2655 15.42 down down correct
530759.BSE Sterling Tools Limited 20230420 0 403 421.35 403 417.85 8668 417.85 up down incorrect
530789.BSE Ceejay Finance Limited 20230420 0 116 122 112.9 119.9 253 119.9 up up correct
530803.BSE Bhageria Industries Limited 20230420 0 142.1 142.1 137.95 139.4 843 139.4 down down correct
530809.BSE BNR Udyog Limited 20230420 0 38.45 45.69 38.45 45.63 1744 45.63 up down incorrect
530813.BSE KRBL Limited 20230420 0 384.75 391.85 375.2 376.5 61464 376.5 down up incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230420 0 81.4 81.4 78.05 80.9 74 80.9 down down correct
530821.BSE SSPDL Limited 20230420 0 14.45 15 14.25 15 1310 15 up down incorrect
530825.BSE Daikaffil Chemicals India Limited 20230420 0 25.77 26.19 25.2 25.22 1262 25.22 down down correct
530829.BSE CIL Securities Limited 20230420 0 24.06 25.99 24.06 25.54 3002 25.54 up up correct
530839.BSE Clio Infotech Limited 20230420 0 4.42 4.69 4.42 4.69 4438 4.69 up up correct
530843.BSE Cupid Limited 20230420 0 266.2 272 266.2 269.2 5956 269.2 up up correct
530845.BSE Sunshield Chemicals Limited 20230420 0 595 624.75 591 597.1 1491 597.1 up down incorrect
530871.BSE Chembond Chemicals Limited 20230420 0 273.25 279.6 271.85 277.45 1750 277.45 up up correct
530879.BSE Capital India Finance Limited 20230420 0 80.25 80.25 66 74.48 9851 74.48 down down correct
530883.BSE Super Crop Safe Limited 20230420 0 5.2 5.48 5.15 5.26 2193 5.26 up down incorrect
530897.BSE N G Industries LTD 20230420 0 77.5 80.98 77.1 78.08 784 78.08 up down incorrect
530915.BSE J. R. Foods Limited 20230420 0 2.98 2.98 2.85 2.85 6490 2.85 down down correct
530951.BSE Raminfo Limited 20230420 0 106.18 109 105.15 108.89 1656 108.89 up down incorrect
530953.BSE Sunil Agro Foods Limited 20230420 0 210 210 175.35 178.35 11442 178.35 down down correct
530959.BSE Diana Tea Company Limited 20230420 0 24.6 26.35 24.5 24.78 25373 24.78 up up correct
530961.BSE Vikas EcoTech Limited 20230420 0 2.71 2.76 2.68 2.73 286404 2.73 up up correct
530965.BSE Indian Oil Corporation Limited 20230420 0 79 79.1 78.13 78.22 481409 78.22 down down correct
530973.BSE Alfa Ica (India) Limited 20230420 0 41.75 41.75 41.75 41.75 3 41.75
530977.BSE Shri Keshav Cements and Infra Limited 20230420 0 119.95 119.95 116.25 117.5 2625 117.5 down down correct
530979.BSE India Home Loan Limited 20230420 0 37.86 37.86 36 36.85 852 36.85 down down correct
530991.BSE Roopa Industries Limited 20230420 0 58.5 68.14 58.5 68.14 15356 68.14 up up correct
530997.BSE Unique Organics Limited 20230420 0 41.85 42.89 40.1 42.7 924 42.7 up down incorrect
531025.BSE Visagar Financial Services Limited 20230420 0 0.98 0.98 0.98 0.98 123126 0.98
531041.BSE Competent Automobiles Company Limited 20230420 0 204 213.25 203.3 212.8 758 212.8 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230420 0 14.7 14.7 14.7 14.7 1 14.7
531069.BSE Vijay Solvex Limited 20230420 0 832 846 811.1 839 191 839 up down incorrect
531080.BSE Shri Krishna Devcon Limited 20230420 0 23.4 24 21.6 22.9 8867 22.9 down down correct
531082.BSE Alankit Limited 20230420 0 8.51 8.91 8.51 8.67 17073 8.67 up up correct
531083.BSE Nihar Info Global Limited 20230420 0 6.99 6.99 6.49 6.49 1009 6.49 down down correct
531091.BSE United Credit Limited 20230420 0 15.05 15.05 15.05 15.05 425 15.05
531109.BSE Ishan Dyes & Chemicals Limited 20230420 0 61.55 64 60.75 61.08 16711 61.08 down down correct
531111.BSE Gothi Plascon India Limited 20230420 0 46.24 46.24 42.5 42.53 23800 42.53 down down correct
531120.BSE Patel Engineering Limited 20230420 0 18 18.4 17.11 17.39 2045238 17.39 down down correct
531129.BSE Inani Marbles and Industries Limited 20230420 0 20.9 21.2 20.5 21 1403 21 up up correct
531137.BSE Gemstone Investments Limited 20230420 0 0.85 0.91 0.83 0.87 223391 0.87 up up correct
531146.BSE Medicamen Biotech Limited 20230420 0 742 752.1 715.55 736.5 1145 736.5 down down correct
531157.BSE Organic Coatings Limited 20230420 0 5.25 5.79 5.25 5.79 1843 5.79 up down incorrect
531158.BSE Catvision Limited 20230420 0 12.46 13.33 12.46 13.25 287 13.25 up up correct
531161.BSE ABM Knowledgeware Limited 20230420 0 81.9 84.06 81.85 82.88 1824 82.88 up up correct
531163.BSE Kemistar Corporation Limited 20230420 0 36.71 40.9 36.71 39.78 1310 39.78 up up correct
531169.BSE SKP Securities Limited 20230420 0 69.98 69.98 62 67.88 707 67.88 down down correct
531173.BSE Syschem (India) Limited 20230420 0 43.9 45 42.62 44.42 19613 44.42 up up correct
531190.BSE Tavernier Resources Limited 20230420 0 10.35 11.07 10.35 11.07 509 11.07 up up correct
531198.BSE Dhanada Corporation Limited 20230420 0 3.5 3.5 3.23 3.5 3344 3.5
531201.BSE Shilchar Technologies Limited 20230420 0 1628 1735 1600 1715.9 8890 1715.9 up up correct
531210.BSE Colinz Laboratories Limited 20230420 0 39.2 39.2 38.42 39.2 230 39.2
531212.BSE Nalin Lease Finance Limited 20230420 0 33.73 33.78 29.03 32.69 1513 32.69 down down correct
531215.BSE RTS Power Corporation Limited 20230420 0 133 138.7 133 134.2 11434 134.2 up up correct
531223.BSE Anjani Synthetics Limited 20230420 0 27.68 28.9 27.6 28.65 1447 28.65 up down incorrect
531233.BSE Rasi Electrodes Limited 20230420 0 13.5 14.19 13.5 13.53 5215 13.53 up down incorrect
531234.BSE Victory Paper and Boards (India) Limited 20230420 0 98 98 90.62 91.23 267 91.23 down down correct
531241.BSE Linc Pen & Plastics Limited 20230420 0 621.65 634.95 613.85 624.35 3214 624.35 up down incorrect
531246.BSE Prima Industries Limited 20230420 0 15.5 16.25 15 16.25 2581 16.25 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230420 0 284 295 282 287.2 6695 287.2 up up correct
531255.BSE Paragon Finance Limited 20230420 0 30.32 30.62 29.58 30.62 363 30.62 up up correct
531268.BSE B2B Software Technologies Limited 20230420 0 24 24.49 23.32 23.93 1577 23.93 down up incorrect
531273.BSE Radhe Developers (India) Limited 20230420 0 5.45 5.45 5.01 5.04 1996289 5.04 down down correct
531278.BSE Elixir Capital Limited 20230420 0 42.8 42.8 38.05 39.99 4705 39.99 down down correct
531281.BSE P G Industry Limited 20230420 0 12.99 12.99 12 12.49 2553 12.49 down down correct
531287.BSE National Plastic Technologies Limited 20230420 0 104 107.75 102.16 102.17 724 102.17 down down correct
531289.BSE National Fittings Limited 20230420 0 83.9 88.47 82.19 85.24 11796 85.24 up up correct
531297.BSE Artefact Projects Limited 20230420 0 52.9 52.9 48 48.56 20223 48.56 down down correct
531306.BSE DHP India Limited 20230420 0 943.3 979.9 943.3 976 403 976 up up correct
531307.BSE RRIL Limited 20230420 0 14.75 15.47 14.56 14.7 82170 14.7 down up incorrect
531328.BSE Kretto Syscon Limited 20230420 0 0.59 0.59 0.57 0.58 338165 0.58 down down correct
531335.BSE Zydus Wellness Limited 20230420 0 1522.05 1531.95 1501 1507.75 1219 1507.75 down down correct
531337.BSE Jump Networks Limited 20230420 0 2.77 2.77 2.53 2.54 34122 2.54 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230420 0 34.87 36.61 33.6 36.61 1972 36.61 up up correct
531346.BSE Eastern Treads Limited 20230420 0 32 34.9 31 31.91 1588 31.91 down down correct
531349.BSE Panacea Biotec Limited 20230420 0 122.55 123.85 121.6 122 766 122 down up incorrect
531352.BSE Peeti Securities Limited 20230420 0 26.71 26.71 26.7 26.7 2 26.7 down down correct
531358.BSE Choice International Limited 20230420 0 320.4 324.25 319.5 320.4 22091 320.4
531359.BSE Shriram Asset Management Company Limited 20230420 0 133.85 136.95 130.7 131.2 959 131.2 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230420 0 37.8 39 36.61 37.72 8255 37.72 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230420 0 39.14 39.69 38 39.1 2737 39.1 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230420 0 101.95 103.75 101.95 103.75 152 103.75 up up correct
531411.BSE Tuni Textile Mills Limited 20230420 0 1.7 1.79 1.7 1.71 103264 1.71 up up correct
531412.BSE Radix Industries (India) Limited 20230420 0 78.75 78.75 72 72 353 72 down up incorrect
531416.BSE Narendra Properties Limited 20230420 0 17.8 17.8 17.48 17.48 210 17.48 down up incorrect
531417.BSE Mega Corporation Limited 20230420 0 1.7 1.7 1.56 1.68 94042 1.68 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230420 0 242.75 243.7 233.65 235.35 13871 235.35 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230420 0 22 23.45 22 22.89 2279 22.89 up up correct
531439.BSE Goldstone Technologies Limited 20230420 0 58.5 58.5 55.51 57.03 2153 57.03 down down correct
531449.BSE GRM Overseas Limited 20230420 0 174.05 180 173.3 176.25 233438 176.25 up up correct
531453.BSE Mohit Industries Limited 20230420 0 13.5 13.65 13.39 13.49 900 13.49 down down correct
531454.BSE Polylink Polymers (India) Limited 20230420 0 19.26 19.79 18.8 19.49 1406 19.49 up up correct
531456.BSE Minaxi Textiles Limited 20230420 0 1.72 1.79 1.72 1.75 98851 1.75 up down incorrect
531472.BSE Cybele Industries Ltd 20230420 0 16.75 17.25 16.75 16.76 785 16.76 up up correct
531494.BSE Navkar Builders Limited 20230420 0 6.85 7.01 6.5 7 94024 7 up up correct
531499.BSE Sybly Industries Limited 20230420 0 6.29 6.6 6.29 6.6 1004 6.6 up up correct
531502.BSE Esaar (India) Limited 20230420 0 4.61 4.61 4.6 4.61 34906 4.61
531503.BSE Maris Spinners Limited 20230420 0 44.9 44.9 44.49 44.5 996 44.5 down down correct
531512.BSE Orient Tradelink Limited 20230420 0 11.94 11.94 11.3 11.64 16173 11.64 down down correct
531531.BSE Hatsun Agro Product Limited 20230420 0 860.85 860.9 842.2 846.1 577 846.1 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230420 0 17.1 18.79 17.01 18.59 326 18.59 up up correct
531540.BSE Maruti Infrastructure Limited 20230420 0 81 81 73.12 77 1046 77 down down correct
531543.BSE Jindal Worldwide Limited 20230420 0 362.45 368 359.7 365.95 3145 365.95 up up correct
531591.BSE Bampsl Securities Limited 20230420 0 9.18 9.41 8.9 9.05 33057 9.05 down up incorrect
531599.BSE FDC Limited 20230420 0 266.65 273 265.8 272.05 8114 272.05 up down incorrect
531608.BSE Gorani Industries Limited 20230420 0 180 184.8 172.5 180 1543 180
531609.BSE KG Petrochem Limited 20230420 0 199.45 209 190.05 208.95 12 208.95 up up correct
531613.BSE Meyer Apparel Limited 20230420 0 1.45 1.45 1.45 1.45 1001 1.45
531616.BSE Starcom Information Technology Limited 20230420 0 85.12 85.12 85.12 85.12 245 85.12
531624.BSE Country Condo's Limited 20230420 0 4.11 4.11 3.79 3.96 2423 3.96 down up incorrect
531626.BSE Orosil Smiths India Limited 20230420 0 3.97 3.97 3.55 3.62 9544 3.62 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230420 0 400.2 410 395 406 9782 406 up up correct
531638.BSE Suraj Limited 20230420 0 76 79.79 76 76.1 726 76.1 up down incorrect
531642.BSE Marico Limited 20230420 0 468.05 472.85 462.95 471.85 17921 471.85 up up correct
531661.BSE Hittco Tools Limited 20230420 0 11.35 11.5 9.8 10.4 12567 10.4 down down correct
531668.BSE Vision Corporation Limited 20230420 0 1.93 2 1.84 1.9 7032 1.9 down up incorrect
531680.BSE Mayur Leather Products Limited 20230420 0 7.2 7.2 6.99 7.13 162 7.13 down down correct
531688.BSE Prithvi Exchange (India) Limited 20230420 0 87.9 87.9 81 82.51 5644 82.51 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230420 0 375.55 380 368.55 373.3 4188 373.3 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230420 0 1507.95 1550 1449.1 1539 3783 1539 up up correct
531726.BSE Panchsheel Organics Limited 20230420 0 201.8 202.45 192.5 198.15 8491 198.15 down down correct
531727.BSE Menon Pistons Limited 20230420 0 44.1 44.79 42.9 43.41 37373 43.41 down down correct
531737.BSE Greencrest Financial Services Limited 20230420 0 0.81 0.81 0.81 0.81 609666 0.81
531739.BSE Gennex Laboratories Limited 20230420 0 6 6.02 5.8 5.94 116924 5.94 down down correct
531744.BSE Gini Silk Mills Limited 20230420 0 36.99 36.99 36.99 36.99 11 36.99
531746.BSE Prajay Engineers Syndicate Limited 20230420 0 12.28 12.6 12.17 12.24 8689 12.24 down up incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230420 0 0.69 0.69 0.68 0.68 1308771 0.68 down down correct
531768.BSE Poly Medicure Limited 20230420 0 939.7 969.05 939.7 961 4931 961 up up correct
531802.BSE Prerna Infrabuild Limited 20230420 0 34.7 36.9 34.35 36.63 308192 25.5433 up up correct
531813.BSE Ganga Papers India Limited 20230420 0 87 87 67.5 77.72 127 77.72 down down correct
531814.BSE Tirupati Sarjan Limited 20230420 0 9.75 10.4 9.55 9.92 6590 9.92 up up correct
531842.BSE Lahoti Overseas Limited 20230420 0 26.57 27.25 26.1 26.35 3729 26.35 down down correct
531859.BSE Oriental Veneer Products Limited 20230420 0 46.49 46.49 46.49 46.49 34739 46.49
531861.BSE Joindre Capital Services Limited 20230420 0 30.69 30.69 29.37 30.27 281 30.27 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230420 0 129.3 130 124.05 125.33 82060 125.33 down down correct
531867.BSE Unitech International Limited 20230420 0 6.89 6.89 6.7 6.89 2444 6.89
531869.BSE Sacheta Metals Limited 20230420 0 18.32 18.7 18.32 18.41 10683 18.41 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230420 0 16.38 17.1 16.38 17.1 852 17.1 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230420 0 129.19 144.05 129.19 141.87 156010 141.87 up up correct
531893.BSE Sawaca Business Machines Limited 20230420 0 0.84 0.85 0.82 0.83 332547 0.83 down down correct
531900.BSE CCL International Limited 20230420 0 14.5 14.5 14.31 14.5 315 14.5
531909.BSE Croissance Limited 20230420 0 8 8 7 7.07 30981 7.07 down up incorrect
531921.BSE Agarwal Industrial Corporation Limited 20230420 0 599.4 611.9 597.55 601.65 2611 601.65 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230420 0 68.6 68.6 65.44 65.44 27924 65.44 down down correct
531950.BSE Vertex Securities Limited 20230420 0 2.81 2.81 2.55 2.58 39487 2.58 down up incorrect
531952.BSE Riba Textiles Limited 20230420 0 38 38 36.55 37.5 6443 37.5 down up incorrect
531977.BSE Chartered Logistics Limited 20230420 0 4.02 4.17 4.02 4.14 33550 4.14 up up correct
531978.BSE Ambika Cotton Mills Limited 20230420 0 1488.9 1530.2 1481.3 1520.35 737 1520.35 up down incorrect
531979.BSE Hind Aluminium Industries Limited 20230420 0 38.6 38.99 37.8 37.8 2759 37.8 down down correct
531996.BSE Odyssey Corporation Limited 20230420 0 7.64 7.65 7.26 7.42 16477 7.42 down down correct
532001.BSE Inducto Steels Limited 20230420 0 29.2 29.2 29.2 29.2 57 29.2
532005.BSE Sam Industries Limited 20230420 0 60.99 62.95 58.1 62.95 1334 62.95 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230420 0 10.2 10.2 10.2 10.2 100 10.2
532011.BSE Pooja Entertainment and Films Limited 20230420 0 154.2 167.75 154.2 155.7 176 155.7 up up correct
532015.BSE Gravity (India) Limited 20230420 0 3.83 3.83 3.78 3.78 77 3.78 down down correct
532022.BSE Filatex Fashions Limited 20230420 0 12.96 13.33 12.2 12.68 132284 12.68 down down correct
532029.BSE Sindhu Trade Links Limited 20230420 0 22.5 24.8 21.66 21.99 667954 21.99 down down correct
532039.BSE Zenotech Laboratories Limited 20230420 0 52.76 53.75 51.4 51.99 8702 51.99 down up incorrect
532053.BSE Wallfort Financial Services Limited 20230420 0 52 52 50.75 51 5 51 down down correct
532054.BSE KDDL Limited 20230420 0 1123.6 1128.2 1097.95 1115.15 1306 1115.15 down down correct
532056.BSE Adinath Exim Resources Limited 20230420 0 14.1 14.1 14.1 14.1 452 14.1
532067.BSE Kilpest India Limited 20230420 0 442.5 442.5 428 432.95 4415 432.95 down down correct
532070.BSE Sumuka Agro Industries Limited 20230420 0 96.2 96.2 92.9 93.18 42156 93.18 down down correct
532090.BSE Vandana Knitwear Limited 20230420 0 2.11 2.11 1.92 1.95 59359 1.95 down down correct
532092.BSE Sagar Productions Limited 20230420 0 2.24 2.24 2.06 2.07 1546 2.07 down down correct
532100.BSE Indo-City Infotech Limited 20230420 0 6 6.58 6 6.58 24 6.58 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230420 0 4.2 4.42 4.2 4.42 500 4.42 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230420 0 5.35 5.35 5.03 5.11 59358 5.11 down down correct
532124.BSE Reliable Ventures India Limited 20230420 0 9.52 9.52 9.35 9.47 3055 9.47 down up incorrect
532134.BSE Bank of Baroda 20230420 0 177 178.75 176.3 177.6 583632 177.6 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230420 0 147.35 148.65 142.85 145.6 13200 145.6 down down correct
532145.BSE H S India Limited 20230420 0 11.09 11.09 10.25 10.7 7532 10.7 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230420 0 85.02 85.93 85 85.02 3948 85.02
532156.BSE Vaibhav Global Limited 20230420 0 310.15 318.25 305.1 312.8 9631 312.8 up up correct
532160.BSE Gujarat State Financial Corporation 20230420 0 5.99 6.3 5.99 6.2 23568 6.2 up down incorrect
532162.BSE JK Paper Ltd 20230420 0 374.5 376.55 368.7 369.45 11563 369.45 down down correct
532163.BSE Saregama India Limited 20230420 0 327.95 331 321 322.85 11365 322.85 down down correct
532172.BSE Adroit Infotech Limited 20230420 0 24.46 24.98 23.86 23.87 2295 23.87 down down correct
532173.BSE CyberTech Systems and Software Limited 20230420 0 121.49 121.94 119.7 119.76 3600 119.76 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230420 0 16.79 16.79 16.25 16.33 149318 16.33 down up incorrect
532183.BSE Gayatri Sugars Limited 20230420 0 4.62 4.62 4.28 4.28 38869 4.28 down up incorrect
532209.BSE The Jammu and Kashmir Bank Limited 20230420 0 51.29 51.31 50.45 51.14 367371 51.14 down down correct
532212.BSE Archies Limited 20230420 0 19.91 20.95 19.68 20.3 4359 20.3 up up correct
532215.BSE Axis Bank Ltd 20230420 0 872.55 875.1 864.4 868.8 101142 868.8 down down correct
532216.BSE HB Stockholdings Limited 20230420 0 45.95 46.94 45.95 46.26 1370 46.26 up up correct
532219.BSE Energy Development Company Limited 20230420 0 17.13 17.46 16.8 17.08 12203 17.08 down up incorrect
532221.BSE Sonata Software Limited 20230420 0 831 833.35 807 814.3 29712 814.3 down up incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230420 0 73 79.2 73 74.36 2151 74.36 up up correct
532240.BSE India Nippon Electricals Limited 20230420 0 358.65 369.6 358.2 367.15 2607 367.15 up up correct
532256.BSE Nalwa Sons Investments Limited 20230420 0 2118.7 2119 2098.1 2101.1 96 2101.1 down down correct
532262.BSE TCI Industries Limited 20230420 0 1150 1155 1100 1100 20 1100 down down correct
532271.BSE Cybermate Infotek Limited 20230420 0 3.48 3.48 3.1 3.11 356120 3.11 down down correct
532284.BSE TCFC Finance Limited 20230420 0 30.9 30.9 29.12 29.69 7242 29.69 down down correct
532285.BSE Geojit Financial Services Limited 20230420 0 45 45 42.35 44.19 32585 44.19 down down correct
532286.BSE Jindal Steel & Power Limited 20230420 0 580 589 579.35 584.4 61647 584.4 up up correct
532290.BSE BLB Limited 20230420 0 23.15 23.46 22.8 22.97 3778 22.97 down up incorrect
532300.BSE Wockhardt Limited 20230420 0 171.5 176.9 170 173.95 66016 173.95 up down incorrect
532301.BSE Tata Coffee Limited 20230420 0 205.45 207 204.85 205.65 50380 205.65 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230420 0 10.33 10.64 10.33 10.55 10109 10.55 up up correct
532320.BSE Vaarad Ventures Limited 20230420 0 9.5 9.5 8.85 9.46 931 9.46 down down correct
532321.BSE Cadila Healthcare Limited 20230420 0 517.4 517.4 505.75 513.55 68951 513.55 down up incorrect
532323.BSE Shiva Cement Limited 20230420 0 50.5 50.99 49.6 49.93 81314 49.93 down up incorrect
532326.BSE Intense Technologies Limited 20230420 0 62.4 62.55 61.35 61.94 428 61.94 down down correct
532329.BSE Danlaw Technologies India Limited 20230420 0 455 475.65 445 475.65 13556 475.65 up up correct
532333.BSE HB Portfolio Limited 20230420 0 39.7 39.7 37.71 38.2 448 38.2 down down correct
532344.BSE SoftSol India Limited 20230420 0 143.25 169 143.25 162.75 324 162.75 up up correct
532345.BSE Gati Limited 20230420 0 119 119.2 117.65 118.4 12152 118.4 down up incorrect
532349.BSE Transport Corporation of India Limited 20230420 0 604.45 613.25 602.8 603.9 4070 603.9 down up incorrect
532350.BSE Padmalaya Telefilms Limited 20230420 0 2.02 2.16 2.02 2.02 5903 2.02
532351.BSE Aksh Optifibre Limited 20230420 0 9.11 9.46 9.11 9.19 49080 9.19 up down incorrect
532355.BSE Picturehouse Media Limited 20230420 0 6.09 6.8 6.09 6.11 994 6.11 up down incorrect
532356.BSE Triveni Engineering & Industries Limited 20230420 0 288 295.9 285.5 289.45 157277 289.45 up down incorrect
532357.BSE Mukta Arts Limited 20230420 0 50.5 56.15 50.47 52.95 2160 52.95 up up correct
532362.BSE Nagpur Power and Industries Limited 20230420 0 72.3 72.3 69.02 70 860 70 down up incorrect
532369.BSE Ramco Industries Limited 20230420 0 129.9 132.3 128.6 132.1 18309 132.1 up up correct
532370.BSE Ramco Systems Limited 20230420 0 215.9 226.5 215.9 221.45 1766 221.45 up up correct
532372.BSE Virinchi Limited 20230420 0 32.31 32.91 31.26 31.82 162227 31.82 down down correct
532373.BSE WeP Solutions Limited 20230420 0 19.9 19.95 19.6 19.88 1508 19.88 down down correct
532374.BSE Sterlite Technologies Limited 20230420 0 158.8 160.3 157 158.2 36720 158.2 down down correct
532376.BSE MRO-TEK Realty Limited 20230420 0 58 58 56.95 57.27 1731 57.27 down down correct
532380.BSE Baba Arts Limited 20230420 0 13.5 13.88 13.33 13.51 2915 13.51 up up correct
532384.BSE Tyche Industries Limited 20230420 0 160.55 164.35 160 162.7 6009 162.7 up up correct
532386.BSE California Software Company Limited 20230420 0 13.33 13.49 12.99 13.01 4270 13.01 down up incorrect
532387.BSE Pritish Nandy Communications Ltd 20230420 0 37.74 38.35 36.6 37.01 1478 37.01 down down correct
532388.BSE Indian Overseas Bank 20230420 0 24.1 24.2 23.67 23.8 1501834 23.8 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230420 0 219.65 222.7 216.95 218.6 19405 218.6 down down correct
532395.BSE Axiscades Technologies Limited 20230420 0 307.55 314.1 296.85 302.35 13306 302.35 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230420 0 4.18 4.4 4.02 4.02 7303 4.02 down down correct
532400.BSE Birlasoft Limited 20230420 0 258.25 260.2 256.65 258.9 53470 258.9 up up correct
532404.BSE Saven Technologies Limited 20230420 0 37.39 39.5 36.75 37.75 11052 37.75 up up correct
532406.BSE Avantel Limited 20230420 0 483.7 508.8 483.3 492.7 69196 492.7 up up correct
532407.BSE MosChip Technologies Limited 20230420 0 67.97 68.5 65.3 65.69 112881 65.69 down down correct
532408.BSE Megasoft Limited 20230420 0 31.06 31.06 30.42 30.82 3617 30.82 down down correct
532410.BSE Transcorp International Limited 20230420 0 31.8 31.97 30.1 31.89 2092 31.89 up up correct
532419.BSE Smartlink Holdings Limited 20230420 0 150.45 151.05 147.05 147.5 292 147.5 down down correct
532424.BSE Godrej Consumer Products Limited 20230420 0 964.05 977 964.05 974.4 9216 974.4 up up correct
532430.BSE BF Utilities Limited 20230420 0 327.7 329.65 325.95 327.85 6753 327.85 up up correct
532435.BSE Sanmit Infra Limited 20230420 0 77.99 78.85 73.9 76.46 164754 76.46 down down correct
532439.BSE Olectra Greentech Limited 20230420 0 687 707.65 677 692.95 90722 692.95 up up correct
532440.BSE MPS Limited 20230420 0 938.55 938.55 908.05 911.05 1692 911.05 down down correct
532443.BSE Cera Sanitaryware Limited 20230420 0 6353.5 6363.75 6262.75 6278.7 292 6278.7 down down correct
532455.BSE Shalimar Wires Industries Limited 20230420 0 13.04 13.99 13.01 13.02 8138 13.02 down down correct
532456.BSE Compuage Infocom Limited 20230420 0 14.42 14.42 13.85 13.95 15551 13.95 down down correct
532457.BSE Gulshan Polyols Limited 20230420 0 258.5 261.3 254.8 256.2 2139 256.2 down down correct
532459.BSE Faze Three Autofab Limited 20230420 0 78.55 83 71.7 75.66 8394 75.66 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230420 0 498.75 514.9 482 485.6 13717 485.6 down down correct
532461.BSE Punjab National Bank 20230420 0 48.49 48.84 48.33 48.58 2283491 48.58 up up correct
532468.BSE KAMA Holdings Limited 20230420 0 12600 12739.85 12360 12407.95 780 12407.95 down down correct
532475.BSE Aptech Limited 20230420 0 453 461 440.3 442.5 63209 442.5 down up incorrect
532479.BSE ISMT Limited 20230420 0 75 75 71.4 71.59 27658 71.59 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230420 0 6.77 6.97 6.77 6.85 2971 6.85 up up correct
532482.BSE Granules India Limited 20230420 0 305 305.5 302 302.9 26974 302.9 down down correct
532486.BSE Pokarna Limited 20230420 0 368.55 371.15 351.2 355.65 3448 355.65 down down correct
532488.BSE Divi's Laboratories Limited 20230420 0 3325.05 3343 3195.2 3203.75 21981 3203.75 down down correct
532493.BSE Astra Microwave Products Limited 20230420 0 258 261.15 257 257.65 7126 257.65 down up incorrect
532497.BSE Radico Khaitan Limited 20230420 0 1099 1119.75 1086.15 1112.65 4550 1112.65 up up correct
532503.BSE Rajapalayam Mills Limited 20230420 0 583.1 587.7 583.1 584.4 5606 584.4 up up correct
532507.BSE B.A.G. Films and Media Limited 20230420 0 4.31 4.49 4.12 4.2 66833 4.2 down down correct
532508.BSE Jindal Stainless Limited 20230420 0 260.05 267.6 258.75 265.1 102201 265.1 up up correct
532513.BSE TVS Electronics Limited 20230420 0 380.05 388 378 385.05 43292 385.05 up up correct
532514.BSE Indraprastha Gas Limited 20230420 0 483.4 489.6 483.4 487.7 19399 487.7 up up correct
532523.BSE Biocon Limited 20230420 0 227.45 230.4 223.55 229.35 145589 229.35 up down incorrect
532524.BSE PTC India Limited 20230420 0 92.54 92.79 92.1 92.28 9207 92.28 down up incorrect
532525.BSE Bank of Maharashtra 20230420 0 28.7 28.75 27.98 28.13 994482 28.13 down down correct
532527.BSE Ramkrishna Forgings Limited 20230420 0 305.3 325 305.3 324.2 96892 324.2 up up correct
532529.BSE New Delhi Television Limited 20230420 0 180.35 186 180.35 183.8 12324 183.8 up up correct
532531.BSE Strides Pharma Science Limited 20230420 0 309.55 314.1 306.9 312.85 7782 312.85 up up correct
532539.BSE Minda Industries Limited 20230420 0 512.05 515.1 502 505.15 5840 505.15 down down correct
532543.BSE GP Petroleums Limited 20230420 0 34.4 35.64 34.1 34.75 8346 34.75 up up correct
532548.BSE Century Plyboards (India) Limited 20230420 0 518.7 530.95 514 519.65 8565 519.65 up up correct
532553.BSE Welspun Enterprises Limited 20230420 0 143 144.55 141.55 143.5 26210 143.5 up up correct
532555.BSE NTPC Limited 20230420 0 166.65 170.15 166.65 169.55 1391388 169.55 up up correct
532604.BSE S.A.L. Steel Limited 20230420 0 18.28 18.9 17.18 17.83 102386 17.83 down up incorrect
532605.BSE JBM Auto Limited 20230420 0 813.75 820.75 792 807.8 41001 807.8 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230420 0 97.4 97.65 94.9 95.42 280811 95.42 down up incorrect
532612.BSE Indoco Remedies Limited 20230420 0 317.1 319 312.1 312.85 15970 312.85 down down correct
532613.BSE VIP Clothing Limited 20230420 0 45.85 46.55 44.66 46.17 10742 46.17 up down incorrect
532614.BSE Impex Ferro Tech Limited 20230420 0 3.06 3.06 3.06 3.06 849 3.06
532617.BSE Jet Airways (India) Limited 20230420 0 61.99 61.99 60.55 60.71 4145 60.71 down up incorrect
532621.BSE Morarjee Textiles Limited 20230420 0 19.7 20.2 19.4 19.42 1058 19.42 down down correct
532624.BSE Jindal Photo Limited 20230420 0 331.15 345.6 328.15 335.3 11358 335.3 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230420 0 331.15 334.95 329.5 332.6 2607 332.6 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230420 0 5.78 5.83 5.66 5.68 10851890 5.68 down up incorrect
532628.BSE 3i Infotech Limited 20230420 0 33 33.68 32.92 33.1 73080 33.1 up up correct
532630.BSE Gokaldas Exports Limited 20230420 0 364.3 364.65 357.25 359.5 10122 359.5 down down correct
532633.BSE Allsec Technologies Limited 20230420 0 475.85 478.05 471.4 474.25 157 474.25 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230420 0 113.33 113.5 110.25 111.77 8381 111.77 down down correct
532638.BSE Shoppers Stop Limited 20230420 0 598 640.7 598 625.95 30191 625.95 up up correct
532642.BSE JSW Holdings Limited 20230420 0 4126 4129.3 4020.55 4083.1 128 4083.1 down down correct
532644.BSE J.K. Cement Limited 20230420 0 3050.95 3050.95 2922.8 2942.3 2953 2942.3 down down correct
532645.BSE Beeyu Overseas Limited 20230420 0 2.34 2.34 2.13 2.13 2817 2.13 down up incorrect
532648.BSE Yes Bank Limited 20230420 0 16.54 16.73 16.44 16.53 17155721 16.53 down down correct
532649.BSE Nectar Lifesciences Limited 20230420 0 17.78 18 17.57 17.75 2719 17.75 down down correct
532651.BSE SPL Industries Limited 20230420 0 67.35 67.47 65.53 66.27 9678 66.27 down down correct
532652.BSE The Karnataka Bank Limited 20230420 0 130.1 132.35 129.95 130.35 85134 130.35 up down incorrect
532654.BSE McLeod Russel India Limited 20230420 0 21.2 21.22 20.12 20.55 42944 20.55 down down correct
532656.BSE Facor Alloys Limited 20230420 0 7.32 7.48 7.11 7.19 169872 7.19 down down correct
532659.BSE IDFC Limited 20230420 0 79.92 82.77 79.92 81.51 366304 81.51 up up correct
532662.BSE HT Media Limited 20230420 0 16.71 16.83 16.45 16.7 13619 16.7 down down correct
532663.BSE Sasken Technologies Limited 20230420 0 797.5 807.8 790.1 803.25 425 803.25 up up correct
532666.BSE FCS Software Solutions Limited 20230420 0 2.12 2.14 2.11 2.12 870021 2.12
532667.BSE Suzlon Energy Limited 20230420 0 8.06 8.07 7.95 7.97 13237850 7.97 down down correct
532668.BSE Aurionpro Solutions Limited 20230420 0 340.8 342.25 338.3 338.95 1723 338.95 down down correct
532670.BSE Shree Renuka Sugars Limited 20230420 0 47.89 48.9 47.47 47.57 1610258 47.57 down down correct
532673.BSE K.M. Sugar Mills Limited 20230420 0 30.39 30.39 29.06 29.22 29594 29.22 down down correct
532683.BSE AIA Engineering Limited 20230420 0 2748.95 2777.65 2735 2746.15 3046 2746.15 down down correct
ASYL.BSE Advance Syntex Limited 20230420 0 7.4 7.4 6.81 7.4 1205 7.4
532684.BSE Everest Kanto Cylinder Limited 20230420 0 102 104.5 101.01 101.92 37924 101.92 down up incorrect
532686.BSE Kernex Microsystems (India) Limited 20230420 0 242 250.5 242 250.5 391 250.5 up up correct
532687.BSE Repro India Limited 20230420 0 403.85 405.55 392.45 394.95 868 394.95 down down correct
532689.BSE PVR Limited 20230420 0 1504.05 1512.35 1482.15 1509.1 14407 1509.1 up down incorrect
532692.BSE Radha Madhav Corporation Limited 20230420 0 1.6 1.6 1.53 1.6 366 1.6
532695.BSE Celebrity Fashions Limited 20230420 0 14.4 14.56 13.92 14.27 7247 14.27 down up incorrect
532696.BSE Educomp Solutions Limited 20230420 0 1.8 1.89 1.72 1.87 15028 1.87 up down incorrect
532698.BSE Nitin Spinners Limited 20230420 0 247.85 257 247.6 254.4 5196 254.4 up up correct
532699.BSE Royal Orchid Hotels Limited 20230420 0 284.7 333.1 282.8 319.8 199516 319.8 up up correct
532700.BSE Entertainment Network (India) Limited 20230420 0 120.35 126.8 120.35 124.4 1659 124.4 up down incorrect
532701.BSE Cella Space Limited 20230420 0 9.45 9.45 8.98 9.41 189 9.41 down down correct
532705.BSE Jagran Prakashan Limited 20230420 0 73.6 73.99 72.2 73.38 1712 73.38 down down correct
532707.BSE Dynemic Products Limited 20230420 0 304.2 330 304.2 321.15 23688 321.15 up up correct
532713.BSE Sakuma Exports Limited 20230420 0 12.79 13.5 12.74 13.11 145307 13.11 up up correct
532714.BSE KEC International Limited 20230420 0 482.9 484.35 473 475 8650 475 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230420 0 66 66 65.02 65.02 400 65.02 down down correct
532717.BSE Indo Tech Transformers Limited 20230420 0 199.05 202.05 193.3 199.65 5024 199.65 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230420 0 35.35 37.15 35.35 36.08 14034 36.08 up down incorrect
532721.BSE VISA Steel Limited 20230420 0 11.49 11.49 11.1 11.35 2688 11.35 down down correct
532722.BSE NITCO Limited 20230420 0 19.75 19.98 19.51 19.77 1389 19.77 up up correct
532725.BSE Solar Industries India Limited 20230420 0 3845.8 3850 3750 3764.4 2030 3764.4 down down correct
532726.BSE Gallantt Metal Limited 20230420 0 62.9 63.25 62.35 62.88 2562 62.88 down up incorrect
532728.BSE Malu Paper Mills Limited 20230420 0 29.81 30.23 29.48 30.19 638 30.19 up down incorrect
532729.BSE Uttam Sugar Mills Limited 20230420 0 272.85 276.6 266.05 270.35 11056 270.35 down down correct
532734.BSE Godawari Power & Ispat Limited 20230420 0 376.8 377.05 368.4 370 8202 370 down down correct
532742.BSE Paushak Limited 20230420 0 7464.35 7551 7410.05 7522.25 744 7522.25 up down incorrect
532744.BSE GTN Textiles Limited 20230420 0 12.49 12.49 11.76 12.49 411 12.49
532745.BSE Inditrade Capital Limited 20230420 0 28 28.6 27.26 28.02 1213 28.02 up up correct
532748.BSE Prime Focus Limited 20230420 0 92.68 95 91 92.12 14989 92.12 down up incorrect
532749.BSE Allcargo Logistics Limited 20230420 0 279.7 282 273.5 274.4 9764 274.4 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230420 0 364.85 376.75 363.65 369.8 52088 369.8 up up correct
532757.BSE Voltamp Transformers Limited 20230420 0 2807.3 2880.7 2789.3 2817.75 232 2817.75 up up correct
532759.BSE Atlanta Limited 20230420 0 15.3 15.63 15.13 15.23 2142 15.23 down down correct
532760.BSE Deep Energy Resources Limited 20230420 0 123.95 123.95 116.45 118.15 2370 118.15 down down correct
532761.BSE HOV Services Limited 20230420 0 35.06 35.06 35.06 35.06 50 35.06
532764.BSE GeeCee Ventures Limited 20230420 0 139.85 142.65 139 141.15 458 141.15 up up correct
532766.BSE Richa Industries Limited 20230420 0 1.5 1.5 1.43 1.43 2175 1.43 down down correct
532768.BSE Fiem Industries Limited 20230420 0 1600.8 1610.8 1588 1598.55 2328 1598.55 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230420 0 18.14 18.14 17.7 17.7 8678 17.7 down up incorrect
532774.BSE Inspirisys Solutions Limited 20230420 0 52.55 54.99 51.61 54.3 2960 54.3 up up correct
532777.BSE Info Edge (India) Limited 20230420 0 3620.05 3653 3598.35 3607.2 2973 3607.2 down down correct
532780.BSE Parsvnath Developers Limited 20230420 0 7.74 7.9 7.68 7.75 22439 7.75 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230420 0 47 49.8 47 48.74 21675 48.74 up up correct
532783.BSE LT Foods Limited 20230420 0 111.4 111.4 106.75 108 408819 108 down up incorrect
532784.BSE Sobha Limited 20230420 0 466.95 467 455.4 463.1 29419 463.1 down down correct
532785.BSE Ruchira Papers Limited 20230420 0 104.3 107 103.65 105.53 2391 105.53 up down incorrect
532790.BSE Tanla Platforms Limited 20230420 0 658.95 662 633.25 638.4 53932 638.4 down down correct
532794.BSE Zee Media Corporation Limited 20230420 0 9.11 9.11 8.84 8.86 24387 8.86 down down correct
532796.BSE Lumax Auto Technologies Limited 20230420 0 291.9 297.4 287.35 292 6274 292 up down incorrect
532797.BSE Autoline Industries Limited 20230420 0 72.55 73.5 70.25 70.9 9401 70.9 down down correct
532798.BSE Network18 Media & Investments Limited 20230420 0 54.15 55.34 54.15 54.7 32820 54.7 up down incorrect
532799.BSE Hubtown Limited 20230420 0 41.19 42.16 40.89 41 47460 41 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230420 0 52 52.03 51.25 51.95 725 51.95 down down correct
532805.BSE Redington (India) Limited 20230420 0 170.5 170.5 165.1 168.2 43930 168.2 down down correct
532808.BSE Pearl Global Industries Limited 20230420 0 419 431 416.05 424 1504 424 up down incorrect
532809.BSE Firstsource Solutions Limited 20230420 0 112.5 114.9 112.5 114.3 47445 114.3 up down incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230420 0 526.8 534.8 518 519.55 4080 519.55 down up incorrect
532812.BSE Transwarranty Finance Limited 20230420 0 9.2 9.8 9.2 9.67 616 9.67 up up correct
532817.BSE Oriental Trimex Limited 20230420 0 6.26 7.5 6.24 6.92 66937 6.92 up down incorrect
532822.BSE Vodafone Idea Limited 20230420 0 6.08 6.1 6.02 6.06 15213250 6.06 down down correct
532826.BSE Raj Television Network Limited 20230420 0 45.74 46.19 45.5 45.5 507 45.5 down down correct
532829.BSE Lehar Footwears Limited 20230420 0 93.85 97.75 89.01 95.11 43557 95.11 up up correct
532832.BSE Indiabulls Real Estate Limited 20230420 0 57.84 60.59 57.5 59.31 632632 59.31 up up correct
532834.BSE Camlin Fine Sciences Limited 20230420 0 170.35 175.65 169.25 170.25 50834 170.25 down down correct
532835.BSE ICRA Limited 20230420 0 4849.95 4874.4 4779.5 4872.15 62 4872.15 up down incorrect
532868.BSE DLF Limited 20230420 0 421.5 425.05 412.6 414.25 124879 414.25 down down correct
532839.BSE Dish TV India Limited 20230420 0 13.5 13.83 13.42 13.69 815730 13.69 up up correct
532841.BSE Sahyadri Industries Limited 20230420 0 374.95 376.3 374.55 375.4 41 375.4 up down incorrect
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230420 0 513.6 520.55 493.3 500.35 7721 500.35 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230420 0 9.12 9.12 8.95 8.95 2156 8.95 down up incorrect
532847.BSE Hilton Metal Forging Limited 20230420 0 120.8 123.4 116 123.4 30302 123.4 up up correct
532848.BSE Delta Corp Limited 20230420 0 190 196.95 190 193.55 520778 193.55 up down incorrect
532851.BSE Insecticides (India) Limited 20230420 0 494.2 499.65 483 485.05 1116 485.05 down down correct
532853.BSE Asahi Songwon Colors Limited 20230420 0 216.55 230 216.55 224.95 1252 224.95 up down incorrect
532855.BSE Haryana Capfin Limited 20230420 0 51.3 51.3 50.15 51.29 104 51.29 down down correct
532859.BSE Hinduja Global Solutions Limited 20230420 0 1059.95 1059.95 1035.45 1039.05 919 1039.05 down down correct
532864.BSE Nelcast Limited 20230420 0 92.82 93.58 91.9 92.21 13233 92.21 down up incorrect
532867.BSE V2 Retail Limited 20230420 0 82.7 83.71 82.5 82.5 423 82.5 down down correct
532869.BSE Tarmat Limited 20230420 0 79.35 79.93 76.3 77.27 4952 77.27 down up incorrect
532870.BSE Ankit Metal & Power Limited 20230420 0 4.25 4.55 4.25 4.39 55387 4.39 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230420 0 195.05 198.85 193.35 194.6 37517 194.6 down down correct
532875.BSE Allied Digital Services Limited 20230420 0 81.26 81.59 80.51 80.95 4311 80.95 down down correct
532878.BSE Alpa Laboratories Limited 20230420 0 60.7 63.52 60.7 61.84 3639 61.84 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230420 0 160.05 167.9 155.1 159.05 850 159.05 down down correct
532884.BSE Refex Industries Limited 20230420 0 301.35 304.7 290.5 293.75 19390 293.75 down down correct
532885.BSE Central Bank of India 20230420 0 27.06 27.33 26.81 26.94 671977 26.94 down down correct
532889.BSE K.P.R. Mill Limited 20230420 0 612.55 631 612.55 616.35 13718 616.35 up up correct
532891.BSE Puravankara Limited 20230420 0 79.32 79.88 77.5 77.51 2552 77.51 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230420 0 624.95 624.95 599 601.2 6619 601.2 down down correct
532893.BSE VTM Limited 20230420 0 50 50 49.5 49.9 2616 49.9 down down correct
532894.BSE Indowind Energy Limited 20230420 0 12 12.5 11.5 11.56 61920 11.56 down down correct
532896.BSE Magnum Ventures Limited 20230420 0 30.81 31.05 29.75 30.31 3723 30.31 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230420 0 12.9 13 12.73 12.99 1028 12.99 up down incorrect
532915.BSE Religare Enterprises Limited 20230420 0 152.95 154.4 152.1 153.2 29323 153.2 up up correct
532916.BSE Barak Valley Cements Limited 20230420 0 28.5 28.81 27.5 27.55 734 27.55 down up incorrect
532918.BSE Rathi Bars Limited 20230420 0 22.02 22.95 22.02 22.33 8202 22.33 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230420 0 661.3 678.4 661.3 666.25 622690 666.25 up up correct
532922.BSE Edelweiss Financial Services Limited 20230420 0 56 58.35 56 57.5 124887 57.5 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230420 0 4.52 4.63 4.27 4.46 2315 4.46 down up incorrect
532926.BSE Jyothy Labs Limited 20230420 0 191.6 197.35 191.6 195.2 7803 195.2 up up correct
532927.BSE eClerx Services Limited 20230420 0 1289 1298.35 1272 1274.05 1525 1274.05 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230420 0 65.99 69.75 65.6 68.41 125410 68.41 up down incorrect
532929.BSE Brigade Enterprises Limited 20230420 0 498.3 502.15 494.65 498.05 1601 498.05 down down correct
532930.BSE BGR Energy Systems Limited 20230420 0 52.45 53.5 51.9 52.06 4972 52.06 down up incorrect
532931.BSE Burnpur Cement Limited 20230420 0 5.1 5.11 4.9 5.01 34894 5.01 down down correct
532932.BSE Manaksia Limited 20230420 0 121.05 122.25 113.65 117 11161 117 down down correct
532933.BSE Porwal Auto Components Limited 20230420 0 22.6 23.49 22.2 23.08 6744 23.08 up up correct
532934.BSE PPAP Automotive Limited 20230420 0 172.05 192 172 188.75 948 188.75 up up correct
532935.BSE Aries Agro Limited 20230420 0 181.95 181.95 172.4 175.45 4717 175.45 down down correct
532937.BSE Kuantum Papers Limited 20230420 0 135.55 143.2 135.55 140.95 9372 140.95 up up correct
532942.BSE KNR Constructions Limited 20230420 0 236.65 239 232.5 233.95 21898 233.95 down down correct
532944.BSE OnMobile Global Limited 20230420 0 69.9 69.9 67.8 68.11 16816 68.11 down down correct
532945.BSE Shriram EPC Limited 20230420 0 10 10.65 10 10.65 839147 10.65 up up correct
532946.BSE Bang Overseas Limited 20230420 0 39.9 40 39.01 39.31 3082 39.31 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230420 0 26.51 26.81 26.15 26.23 470755 26.23 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230420 0 272.6 279.9 263.75 269.05 3020 269.05 down down correct
532953.BSE V-Guard Industries Limited 20230420 0 255.35 261 255.35 258.55 2294 258.55 up down incorrect
532955.BSE REC Limited 20230420 0 122.65 123.55 122.3 122.7 70846 122.7 up up correct
532957.BSE Gokak Textiles Limited 20230420 0 20.36 22.44 20.36 22.44 919 22.44 up up correct
532966.BSE Titagarh Wagons Limited 20230420 0 304.45 343.7 301.35 331.55 417054 331.55 up up correct
532967.BSE Kiri Industries Limited 20230420 0 301.6 303 294.95 296.65 5545 296.65 down up incorrect
532974.BSE Aditya Birla Money Limited 20230420 0 51.53 52.12 50.99 51.93 6207 51.93 up up correct
532976.BSE Jai Balaji Industries Limited 20230420 0 50.6 50.96 49.71 49.9 13187 49.9 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230420 0 28.75 29.63 28.75 29.24 6688 29.24 up up correct
532983.BSE RPG Life Sciences Limited 20230420 0 794.15 798.1 777.1 786 736 786 down down correct
532986.BSE Niraj Cement Structurals Limited 20230420 0 27.95 28.1 27.7 27.7 2018 27.7 down up incorrect
532992.BSE CHL Limited 20230420 0 23.54 23.54 21.5 21.5 1218 21.5 down down correct
532994.BSE Archidply Industries Limited 20230420 0 72.87 73.25 67.65 69.77 5439 69.77 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230420 0 60.2 63.89 56.56 63.73 661 63.73 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230420 0 46.55 47.25 46.55 47.15 1618 47.15 up up correct
533007.BSE LGB Forge Limited 20230420 0 8.37 8.56 8.28 8.47 18527 8.47 up up correct
533014.BSE Sicagen India Limited 20230420 0 36.7 36.7 34.75 35.18 5875 35.18 down down correct
533019.BSE Simplex Papers Limited 20230420 0 17.01 17.09 16.6 16.6 846 16.6 down down correct
533022.BSE 20 Microns Limited 20230420 0 81 85.28 81 83.92 5234 83.92 up down incorrect
533023.BSE WABCO India Limited 20230420 0 10100.05 10338.85 10027 10083.15 396 10083.15 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230420 0 465 480.65 465 473.5 1774 473.5 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230420 0 285.05 285.8 279.15 280.45 3453 280.45 down down correct
533080.BSE Mold-Tek Packaging Limited 20230420 0 935.05 950.9 932 933.4 1692 929.4 down down correct
533090.BSE Excel Realty N Infra Limited 20230420 0 0.41 0.42 0.4 0.41 4934746 0.41
533095.BSE Bengal & Assam Company Limited 20230420 0 3627.25 3648 3560 3617.55 801 3617.55 down down correct
533104.BSE Globus Spirits Limited 20230420 0 873.9 873.9 855.05 858.2 5040 858.2 down down correct
533106.BSE Oil India Limited 20230420 0 262.6 262.6 252.8 253.4 62511 253.4 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230420 0 17.25 18.48 17.25 18.39 159592 18.39 up up correct
533121.BSE Expleo Solutions Limited 20230420 0 1251.35 1269.4 1251 1265.9 580 1265.9 up up correct
533122.BSE RattanIndia Power Limited 20230420 0 3.1 3.12 3.06 3.07 1619120 3.07 down down correct
533137.BSE DEN Networks Limited 20230420 0 29.94 29.94 29.32 29.61 85413 29.61 down down correct
533138.BSE Astec LifeSciences Limited 20230420 0 1345.5 1394.35 1345.5 1375.65 679 1375.65 up up correct
533146.BSE D-Link (India) Limited 20230420 0 245.95 247.15 242.1 243.85 6007 243.85 down down correct
533149.BSE Essar Securities Limited 20230420 0 3.33 3.44 3.3 3.44 48563 3.44 up up correct
533151.BSE D. B. Corp Limited 20230420 0 109.45 113.65 109.45 109.94 17422 109.94 up up correct
533152.BSE MBL Infrastructures Limited 20230420 0 18.49 18.79 17.94 17.95 1247 17.95 down down correct
533155.BSE Jubilant FoodWorks Limited 20230420 0 440 443.9 434.85 438.3 45778 438.3 down down correct
533156.BSE Vascon Engineers Limited 20230420 0 29.85 30.6 29.75 29.99 91665 29.99 up up correct
533160.BSE D B Realty Limited 20230420 0 88.71 91.78 88.11 88.77 54436 88.77 up up correct
533161.BSE Emmbi Industries Limited 20230420 0 89.12 89.12 84.51 85.1 232 85.1 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230420 0 13 13.07 12.9 13.03 196067 13.03 up up correct
533164.BSE Texmo Pipes and Products Limited 20230420 0 62.4 67.39 60.49 61.56 283998 61.56 down up incorrect
533166.BSE Sundaram Multi Pap Limited 20230420 0 2.46 2.49 2.38 2.43 112146 2.43 down down correct
533167.BSE Coromandel Engineering Company Limited 20230420 0 29.29 29.49 28.15 28.15 2936 28.15 down up incorrect
533168.BSE Rossell India Limited 20230420 0 256.3 260 255.35 255.85 145 255.85 down down correct
533169.BSE Man Infraconstruction Limited 20230420 0 81.89 83.71 80.96 82.91 42221 82.91 up up correct
533170.BSE Tamboli Capital Limited 20230420 0 119.95 119.95 116 117.5 3598 117.5 down up incorrect
533177.BSE IL&FS Transportation Networks Limited 20230420 0 3.26 3.35 3.26 3.35 2995 3.35 up down incorrect
533181.BSE IntraSoft Technologies Limited 20230420 0 125.62 127.18 121 123.65 2525 123.65 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230420 0 26.94 26.94 25.47 25.69 21995 25.69 down up incorrect
533193.BSE Kirloskar Electric Company Limited 20230420 0 85.98 99.97 85.56 94.03 867363 94.03 up up correct
533202.BSE NEL Holdings South Limited 20230420 0 2.57 2.57 2.55 2.55 26470 2.55 down down correct
533206.BSE SJVN Limited 20230420 0 33.01 33.62 32.92 33.16 401805 33.16 up down incorrect
533208.BSE Emami Paper Mills Limited 20230420 0 119.2 121.55 119.2 120.65 900 120.65 up up correct
533210.BSE Kriti Nutrients Limited 20230420 0 47.3 48 45.8 46.2 7095 46.2 down up incorrect
533212.BSE GKB Ophthalmics Limited 20230420 0 107.5 108.5 106 107.85 6443 107.85 up down incorrect
533217.BSE Hindustan Media Ventures Limited 20230420 0 46.15 46.5 45.51 45.58 2869 45.58 down down correct
533218.BSE Emami Realty Limited 20230420 0 68.2 68.5 68.05 68.19 706 68.19 down down correct
533227.BSE Asian Hotels (East) Limited 20230420 0 117.2 118.65 115.4 118.65 603 118.65 up down incorrect
533229.BSE Bajaj Consumer Care Limited 20230420 0 153.7 156.7 153.7 155.8 14636 155.8 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230420 0 108.7 111.5 108.25 110.4 69344 110.4 up up correct
533259.BSE Sastasundar Ventures Limited 20230420 0 247.5 253.75 244.45 247.65 425 247.65 up up correct
533260.BSE Career Point Limited 20230420 0 222.4 224.95 219.3 221.7 9110 221.7 down down correct
533261.BSE Eros International Media Limited 20230420 0 24.25 24.55 24 24.17 20404 24.17 down down correct
533262.BSE Ramky Infrastructure Limited 20230420 0 352.4 360.35 350.1 357.5 39869 357.5 up up correct
533263.BSE Orient Green Power Company Limited 20230420 0 9.19 9.58 9.18 9.29 1723301 9.29 up up correct
ATUL.BSE Atul Auto Ltd 20230420 0 6910 7014.65 6910 6947.15 1152 6947.15 up down incorrect
533267.BSE Cantabil Retail India Limited 20230420 0 975.35 1007.9 975.35 988.05 394 988.05 up up correct
533269.BSE VA Tech Wabag Limited 20230420 0 378.05 394.2 378.05 392.35 114179 392.35 up up correct
533270.BSE Bedmutha Industries Limited 20230420 0 46.7 61.5 46.7 56.16 3756 56.16 up down incorrect
533271.BSE Ashoka Buildcon Limited 20230420 0 84.51 86.68 84.03 85.51 239058 85.51 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230420 0 102.59 106 100.21 103.83 36738 103.83 up down incorrect
533275.BSE Gyscoal Alloys Limited 20230420 0 2.51 2.81 2.5 2.8 911498 2.8 up up correct
533278.BSE Coal India Limited 20230420 0 229.55 231.45 229.1 229.45 196796 229.45 down down correct
533282.BSE Gravita India Limited 20230420 0 503.1 515.7 503.1 514.65 16367 514.65 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230420 0 42.37 42.9 42.2 42.51 4498 42.51 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230420 0 40.1 41.9 40 40.22 12501 40.22 up up correct
533286.BSE MOIL Limited 20230420 0 151.55 151.95 150.25 150.85 9120 150.85 down down correct
533287.BSE Zee Learn Limited 20230420 0 4.07 4.2 4 4.01 73981 4.01 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230420 0 37.4 37.4 34.52 36.42 2368 36.42 down down correct
533292.BSE A2Z Infra Engineering Limited 20230420 0 6.35 7 6.35 6.84 11317 6.84 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230420 0 396.85 403.1 395.7 401.6 18578 401.6 up up correct
533295.BSE Punjab & Sind Bank 20230420 0 31.79 32.07 30.86 31.17 494100 31.17 down down correct
533296.BSE Future Market Networks Limited 20230420 0 5.56 5.56 5.27 5.27 39371 5.27 down down correct
533298.BSE Surana Solar Limited 20230420 0 18.5 20.14 18.5 19.35 8240 19.35 up up correct
533302.BSE Kalyani Investment Company Limited 20230420 0 1779.95 1781.8 1756.25 1770.5 60 1770.5 down down correct
533303.BSE BF Investment Limited 20230420 0 401.8 412 399.95 400.4 4834 400.4 down down correct
533306.BSE Summit Securities Limited 20230420 0 604.7 605.5 604.7 605.5 25 605.5 up up correct
533315.BSE Innovassynth Investments Limited 20230420 0 24.99 24.99 23.99 24.07 3885 24.07 down down correct
533320.BSE Jubilant Industries Limited 20230420 0 401.9 401.9 394 395.6 359 395.6 down down correct
533329.BSE Indian Terrain Fashions Limited 20230420 0 50.99 53.51 50.56 51.91 30742 51.91 up up correct
533333.BSE Fineotex Chemical Limited 20230420 0 241.35 248 241.35 245.7 17504 245.7 up up correct
533339.BSE Zen Technologies Limited 20230420 0 313.1 316.7 307.85 309.9 72867 309.9 down up incorrect
533344.BSE PTC India Financial Services Limited 20230420 0 14.17 14.17 14.05 14.13 38121 14.13 down down correct
533398.BSE Muthoot Finance Limited 20230420 0 1042.05 1042.1 1023 1039.6 9447 1039.6 down up incorrect
533400.BSE Future Consumer Limited 20230420 0 0.78 0.78 0.78 0.78 2154904 0.78
533407.BSE CIL Nova Petrochemicals Limited 20230420 0 21.1 22.7 20.19 22.34 1757 22.34 up up correct
533427.BSE VMS Industries Limited 20230420 0 13.75 13.75 13.25 13.65 172 13.65 down down correct
533451.BSE Karma Energy Limited 20230420 0 35.05 36.49 35.05 35.05 638 35.05
533470.BSE Rushil Décor Limited 20230420 0 273.8 283.6 269.9 277.25 17090 277.25 up up correct
533477.BSE Enkei Wheels (India) Limited 20230420 0 499.95 499.95 468.05 480.85 406 480.85 down down correct
533482.BSE Kridhan Infra Limited 20230420 0 2.85 3 2.77 2.79 14892 2.79 down up incorrect
533506.BSE Inventure Growth & Securities Limited 20230420 0 1.89 1.93 1.88 1.9 504060 1.9 up up correct
533543.BSE Brooks Laboratories Limited 20230420 0 67.8 68.15 66.7 67.75 2525 67.75 down down correct
533552.BSE Rupa & Company Limited 20230420 0 235.95 259 232.1 243.3 186983 243.3 up down incorrect
533553.BSE TD Power Systems Limited 20230420 0 158.5 160 157.25 157.55 33350 157.55 down down correct
533581.BSE PG Electroplast Limited 20230420 0 1439.9 1442.85 1390 1399.05 939 1399.05 down up incorrect
533602.BSE Lesha Industries Limited 20230420 0 4.2 4.23 4.08 4.15 172520 4.15 down down correct
533608.BSE RDB Rasayans Limited 20230420 0 86 86.9 83.11 84.63 6164 84.63 down up incorrect
533629.BSE Tijaria Polypipes Limited 20230420 0 5.36 5.52 5.03 5.05 5213 5.05 down down correct
533632.BSE Onelife Capital Advisors Limited 20230420 0 13.4 13.4 13.1 13.13 383 13.13 down up incorrect
533638.BSE Flexituff Ventures International Limited 20230420 0 27.52 28.75 27.52 28.08 310 28.08 up down incorrect
533644.BSE Ujaas Energy Limited 20230420 0 2.17 2.17 2.05 2.12 17163 2.12 down down correct
533655.BSE Triveni Turbine Limited 20230420 0 340.95 345.4 335.65 341.85 49855 341.85 up up correct
533676.BSE Indo Thai Securities Ltd 20230420 0 266.5 271.95 260 269.9 503 269.9 up up correct
533758.BSE APL Apollo Tubes Limited 20230420 0 1238 1251.1 1211.1 1226 21445 1226 down down correct
533761.BSE GPT Infraprojects Limited 20230420 0 47 49 47 48.36 8415 48.36 up down incorrect
533896.BSE Fervent Synergies Limited 20230420 0 18.75 18.75 18.75 18.75 4337 18.75
533982.BSE Tera Software Limited 20230420 0 36 36.55 34.85 35.14 2128 35.14 down up incorrect
534060.BSE PMC Fincorp Limited 20230420 0 2.03 2.05 1.99 2 344952 2 down up incorrect
534063.BSE Futuristic Solutions Limited 20230420 0 35.39 35.39 33.71 33.71 2 33.71 down down correct
534064.BSE Alliance Integrated Metaliks Limited 20230420 0 30.98 30.98 29.25 29.53 4983 29.53 down down correct
534076.BSE RHI Magnesita India Limited 20230420 0 636.05 651.85 636.05 644.1 11546 644.1 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230420 0 1432.4 1454.25 1432.4 1451.8 6803 1451.8 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230420 0 164.95 168.55 164.4 166 22861 166 up up correct
534190.BSE Olympic Cards Limited 20230420 0 3.35 3.35 3.35 3.35 530 3.35
534309.BSE NBCC (India) Limited 20230420 0 38.8 39.4 38.56 39.04 1272699 39.04 up up correct
534312.BSE MT Educare Limited 20230420 0 4.7 4.7 4.33 4.38 3868 4.38 down down correct
534328.BSE Hexa Tradex Limited 20230420 0 148 154 147.45 150.25 459 150.25 up up correct
534338.BSE Max Heights Infrastructure Limited 20230420 0 92.98 92.98 85.03 89.72 13842 89.72 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230420 0 67.25 67.27 65.4 66.4 8016 66.4 down down correct
534392.BSE Vardhman Special Steels Limited 20230420 0 390.45 399.4 385.8 388.25 12614 388.25 down down correct
534425.BSE Speciality Restaurants Limited 20230420 0 221.5 237.55 216.65 230.75 24711 230.75 up down incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230420 0 4.99 4.99 4.56 4.6 6373 4.6 down down correct
534597.BSE RattanIndia Enterprises Limited 20230420 0 40.45 40.7 40 40.17 310084 40.17 down down correct
534598.BSE S. E. Power Limited 20230420 0 15 15 14.53 14.54 1194 14.54 down down correct
534600.BSE JTL Infra Limited 20230420 0 333.25 335 331.3 333.5 990 333.5 up up correct
534612.BSE Advance Metering Technology Limited 20230420 0 18.48 18.69 17.8 18.11 1362 18.11 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230420 0 19.33 19.46 18.8 18.91 6727 18.91 down down correct
534618.BSE Sangam Renewables Limited 20230420 0 944.9 944.9 914.1 928.3 21108 928.3 down down correct
534623.BSE Jupiter Infomedia Limited 20230420 0 17.65 18.18 17.65 18.13 963 18.13 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230420 0 7.24 7.24 6.76 7.01 57971 7.01 down down correct
534680.BSE SRG Housing Finance Limited 20230420 0 188 190 185 190 407 190 up up correct
534732.BSE Intellivate Capital Advisors Limited 20230420 0 24.7 24.7 22.98 22.98 22222 22.98 down down correct
534733.BSE Supremex Shine Steels Limited 20230420 0 6.22 6.22 6.22 6.22 77785 6.22
534742.BSE Zuari Agro Chemicals Limited 20230420 0 131 134.25 131 132.2 3032 132.2 up up correct
534748.BSE Steel Exchange India Limited 20230420 0 16.5 16.66 16 16.48 243916 16.48 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230420 0 0.69 0.72 0.66 0.72 163544 0.72 up up correct
534758.BSE Cigniti Technologies Limited 20230420 0 806.95 806.95 778.4 802.2 9656 802.2 down down correct
534809.BSE PC Jeweller Limited 20230420 0 26.08 26.16 25.65 25.78 105201 25.78 down up incorrect
534816.BSE Indus Towers Limited 20230420 0 136.05 138.65 135.8 137.6 174121 137.6 up up correct
534976.BSE V-Mart Retail Limited 20230420 0 2179.95 2225 2163.05 2195.75 2443 2195.75 up down incorrect
535204.BSE Mukta Agriculture Limited 20230420 0 2.65 2.85 2.65 2.85 10552 2.85 up up correct
535205.BSE Mystic Electronics Limited 20230420 0 2.68 2.7 2.63 2.67 72699 2.67 down down correct
535322.BSE Repco Home Finance Limited 20230420 0 192.7 192.7 186.4 187.25 4321 187.25 down up incorrect
535601.BSE Sreeleathers Limited 20230420 0 188.55 209.3 184.9 200.05 13760 200.05 up up correct
535602.BSE Sharda Motor Industries Limited 20230420 0 630.95 631 621 622.2 629 622.2 down up incorrect
535620.BSE Binny Mills Limited 20230420 0 88 96.29 88 96.29 634 96.29 up up correct
535621.BSE S V Global Mill Limited 20230420 0 55.03 56.7 53.6 56.66 5586 56.66 up up correct
535648.BSE Just Dial Limited 20230420 0 658.05 664 648.45 659.75 13385 659.75 up down incorrect
535657.BSE ObjectOne Information Systems Limited 20230420 0 15.98 16.42 15 16.42 18435 16.42 up down incorrect
535667.BSE India Finsec Limited 20230420 0 19.1 19.1 19.1 19.1 1 19.1
535693.BSE Brahmaputra Infrastructure Limited 20230420 0 29.03 30.99 29.03 30 3117 30 up down incorrect
535754.BSE Orient Cement Limited 20230420 0 124.85 126.6 122.75 124.35 25031 124.35 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230420 0 101.85 103.8 101.7 103.13 575278 103.13 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230420 0 6.69 6.69 6.3 6.37 15860 6.37 down down correct
536565.BSE Trimurthi Limited 20230420 0 9 9 9 9 200 9
536672.BSE VCU Data Management Limited 20230420 0 6.49 6.49 6.21 6.32 23027 6.32 down down correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230420 0 549.45 553.05 533.8 538.15 1085 538.15 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230420 0 12.95 13.7 12.95 13.47 9222 13.47 up up correct
537069.BSE Arnold Holdings Ltd 20230420 0 23.9 24.25 22.85 23.41 183 23.41 down down correct
537291.BSE Nath Bio-Genes (India) Limited 20230420 0 165.85 166 163.3 165.15 3787 165.15 down down correct
537536.BSE Denis Chem Lab Limited 20230420 0 79.9 81.31 75.01 80.74 8324 80.74 up up correct
537750.BSE Kiran Vyapar Limited 20230420 0 144.45 144.5 140.35 144 1934 144 down down correct
537785.BSE Race Eco Chain Limited 20230420 0 188.5 188.5 184.05 184.05 6250 184.05 down down correct
537820.BSE Viji Finance Limited 20230420 0 2.35 2.36 2.19 2.3 11755 2.3 down down correct
538081.BSE Haria Apparels Limited 20230420 0 4.2 4.2 3.97 4.11 1755 4.11 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230420 0 72 72.7 72 72.69 950 72.69 up up correct
538119.BSE R & B Denims Limited 20230420 0 29.23 29.23 29.23 29.23 31880 29.23
538713.BSE Atishay Limited 20230420 0 28.95 30 28.95 29.11 1281 29.11 up up correct
538180.BSE Gold Line International Finvest Limited 20230420 0 0.5 0.5 0.48 0.48 958089 0.48 down down correct
538212.BSE Sharp Investments Limited 20230420 0 1.2 1.21 1.15 1.17 187385 1.17 down down correct
538268.BSE Wonderla Holidays Limited 20230420 0 456 471.5 445.3 449.4 12002 449.4 down down correct
538402.BSE SPS Finquest Limited 20230420 0 72.25 72.25 72.2 72.2 25 72.2 down down correct
538446.BSE Moneyboxx Finance Limited 20230420 0 157.5 162.9 157.5 162.9 1086 162.9 up up correct
538452.BSE Quasar India Limited 20230420 0 25.9 25.91 25.9 25.91 3223 25.91 up up correct
538464.BSE Thirani Projects Ltd. 20230420 0 2.07 2.15 2.07 2.15 9041 2.15 up up correct
538476.BSE Capital Trade Links Limited 20230420 0 25.56 25.56 24 24.66 5975 24.66 down up incorrect
538540.BSE Ramchandra Leasing and Finance Limited 20230420 0 0.93 0.93 0.92 0.92 84851 0.92 down down correct
538564.BSE James Warren Tea Limited 20230420 0 249.45 249.45 237.05 237.65 44 237.65 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230420 0 413.45 413.85 410.05 412.6 244 412.6 down down correct
538597.BSE TTI Enterprise Limited 20230420 0 14.4 14.98 14.21 14.23 5578 14.23 down down correct
538598.BSE Vishal Fabrics Limited 20230420 0 19.1 19.24 18.82 18.97 826 18.97 down down correct
538607.BSE Toyam Industries Limited 20230420 0 10.95 11.25 10.9 10.99 344597 10.99 up down incorrect
538635.BSE Snowman Logistics Limited 20230420 0 33.74 34.5 33.5 34.34 29329 34.34 up up correct
538647.BSE Purshottam Investofin Limited 20230420 0 26.94 26.94 26.94 26.94 1 26.94
538666.BSE Sharda Cropchem Limited 20230420 0 464 464 451.65 455.4 5718 455.4 down up incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230420 0 44.6 46.5 39.15 43.64 8420 43.64 down down correct
538708.BSE Econo Trade (India) Limited 20230420 0 8.35 8.75 8 8.3 2101 8.3 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230420 0 48.31 50.39 47.5 50.35 881 50.35 up up correct
538715.BSE Dhabriya Polywood Limited 20230420 0 161.6 173 161.6 167.05 9158 167.05 up up correct
538730.BSE PDS Multinational Fashions Limited 20230420 0 351.25 353 337.8 347.85 316007 347.85 down down correct
538732.BSE Vibrant Global Capital Limited 20230420 0 59.72 62 56.84 58.24 3018 58.24 down down correct
538734.BSE Ceinsys Tech Limited 20230420 0 154.5 156.5 154.5 156.5 365 156.5 up up correct
538770.BSE Crane Infrastructure Limited 20230420 0 11.61 12.26 11.61 11.89 1686 11.89 up down incorrect
538772.BSE Niyogin Fintech Limited 20230420 0 35.7 36.2 32.45 33.04 272562 33.04 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230420 0 17.65 18 17.06 17.59 13878 17.59 down down correct
538787.BSE Goenka Business & Finance Limited 20230420 0 6.95 7.44 6.95 7.31 3634 7.31 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230420 0 271 272.95 264.5 264.9 647 264.9 down down correct
538812.BSE Aanchal Ispat Limited 20230420 0 13.5 13.5 12.26 12.74 60773 12.74 down up incorrect
538833.BSE Anubhav Infrastructure Limited 20230420 0 11.5 11.9 11.45 11.45 61284 11.45 down down correct
538835.BSE Intellect Design Arena Limited 20230420 0 431.8 434.7 425.65 426.9 13913 426.9 down up incorrect
538836.BSE Monte Carlo Fashions Limited 20230420 0 688.2 704.8 683.1 687.75 1770 687.75 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230420 0 56.5 56.79 52.52 55.19 7404 55.19 down up incorrect
538890.BSE M.K. Exim (India) Limited 20230420 0 82.5 84.89 80 81.66 18258 81.66 down down correct
538891.BSE Magellanic Cloud Limited 20230420 0 190 190.2 187.5 188.65 71535 188.65 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230420 0 213 213 195.5 196.95 397 196.95 down up incorrect
538922.BSE Cosyn Limited 20230420 0 29 30.49 28.94 29.23 115203 29.23 up up correct
538943.BSE Sonal Mercantile Limited 20230420 0 87 88.5 81.1 85.62 9064 85.62 down up incorrect
538952.BSE Abhinav Leasing and Finance Limited 20230420 0 1.91 2 1.55 1.55 31547 1.55 down down correct
538961.BSE Genus Paper & Boards Limited 20230420 0 14.12 14.22 13.85 13.96 14142 13.96 down down correct
538962.BSE Minda Corporation Limited 20230420 0 264.55 266.4 260.3 263.45 50874 263.45 down up incorrect
538964.BSE Mercury Laboratories Limited 20230420 0 610 634.35 596.1 612.95 235 612.95 up up correct
538979.BSE Greenlam Industries Limited 20230420 0 310 312.5 305.05 306.45 2197 306.45 down down correct
538987.BSE Talbros Engineering Limited 20230420 0 530 530 512.05 525.85 2175 525.85 down down correct
539006.BSE PTC Industries Limited 20230420 0 2377.9 2377.9 2299.55 2316.45 1065 2316.45 down down correct
539015.BSE Ortel Communications Limited 20230420 0 1.06 1.06 1.02 1.02 808 1.02 down down correct
539016.BSE Neil Industries Limited 20230420 0 6.98 6.98 6.98 6.98 17 6.98
539017.BSE Star Housing Finance Limited 20230420 0 48.13 49.19 48 48.77 230465 48.77 up up correct
539032.BSE Fraser and Company Limited 20230420 0 6 6.23 6 6.1 12503 6.1 up up correct
539041.BSE SVP Housing Limited 20230420 0 49.93 50.45 48 49.02 415000 49.02 down up incorrect
539042.BSE AGI Infra Limited 20230420 0 478.4 482.95 465 465.05 628 465.05 down up incorrect
539045.BSE Manaksia Aluminium Company Limited 20230420 0 21 21.35 20.65 21.12 3859 21.12 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230420 0 15.1 15.25 15 15.2 2497 15.2 up up correct
539113.BSE Paul Merchants Limited 20230420 0 1315 1315 1270 1277.65 75 1277.65 down down correct
539118.BSE VRL Logistics Limited 20230420 0 623.8 623.8 605.5 619.75 5331 619.75 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230420 0 14.55 14.75 14.3 14.3 19650 14.3 down down correct
539132.BSE Vegetable Products Limited 20230420 0 41.8 41.8 37.6 38.8 7523 38.8 down down correct
539141.BSE UFO Moviez India Limited 20230420 0 69.64 70.09 68.54 68.79 3445 68.79 down down correct
539148.BSE Shivalik Rasayan Limited 20230420 0 790.7 802.6 783.15 796.3 981 796.3 up up correct
539150.BSE PNC Infratech Limited 20230420 0 283.95 283.95 275.05 277 24360 277 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230420 0 370 372 369.7 370.15 14395 370.15 up down incorrect
539151.BSE Arfin India Limited 20230420 0 20.5 20.89 20.08 20.45 4916 20.45 down down correct
539174.BSE Helpage Finlease Limited 20230420 0 13.96 13.96 13.96 13.96 248 13.96
539176.BSE Hawa Engineers Limited 20230420 0 75 76.95 72 76.95 1162 76.95 up up correct
539195.BSE POCL Enterprises Limited 20230420 0 142.05 142.05 133.25 135.7 9590 135.7 down down correct
539196.BSE Amba Enterprises Limited 20230420 0 54.25 55.5 54 55.32 8413 55.32 up down incorrect
539216.BSE Garment Mantra Lifestyle Limited 20230420 0 4.74 4.74 4.4 4.53 15046 4.53 down down correct
539217.BSE Srestha Finvest Limited 20230420 0 1.1 1.12 1.07 1.08 58723 1.08 down down correct
539219.BSE Mauria Udyog Limited 20230420 0 5.07 5.07 4.85 4.97 13427 4.97 down down correct
539221.BSE Sportking India Limited 20230420 0 652.05 657.65 649.3 651.5 1907 651.5 down up incorrect
539222.BSE VMV Holidays Limited 20230420 0 100 104.5 100 104.25 12400 104.25 up up correct
539223.BSE Ambition Mica Limited 20230420 0 5.35 5.35 5.35 5.35 200 5.35
539227.BSE Loyal Equipments Limited 20230420 0 64.96 67.97 62.8 63.86 7319 63.86 down down correct
539228.BSE Gala Global Products Limited 20230420 0 7.4 7.62 7.22 7.38 114023 7.38 down up incorrect
539251.BSE Balkrishna Paper Mills Limited 20230420 0 38.68 38.69 35.01 35.2 13252 35.2 down down correct
539252.BSE Shyam Century Ferrous Limited 20230420 0 17.82 18.04 17.5 17.71 18949 17.71 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230420 0 19.25 20.99 19.2 19.38 7956 19.38 up down incorrect
539275.BSE Mangalam Seeds Limited 20230420 0 194.9 202.95 193.75 199.85 6080 199.85 up up correct
539276.BSE Kaya Limited 20230420 0 329.85 342 305.25 308.65 4616 308.65 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230420 0 4.24 4.24 3.81 3.99 134285 3.99 down down correct
539289.BSE Majesco Limited 20230420 0 104.9 126.1 104.9 118.75 63426 118.75 up up correct
539290.BSE Oswal Greentech Limited 20230420 0 20.67 21.11 20.4 20.84 9438 20.84 up down incorrect
539300.BSE A.K. Spintex Limited 20230420 0 87 88 83.1 84.26 3593 84.26 down down correct
539301.BSE Arvind SmartSpaces Limited 20230420 0 315 322.1 313.95 318.2 4494 318.2 up up correct
539302.BSE Power Mech Projects Limited 20230420 0 2518.95 2518.95 2455.05 2467.8 717 2467.8 down down correct
539309.BSE Rama Steel Tubes Limited 20230420 0 30.02 31.27 29.7 30.58 38301 30.58 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230420 0 84.4 85.45 83.99 85.19 1741 85.19 up up correct
539332.BSE Navkar Corporation Limited 20230420 0 54.01 55.2 54.01 54.97 12146 54.97 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230420 0 3.7 3.76 3.65 3.69 35627 3.69 down down correct
539353.BSE Sal Automotive Limited 20230420 0 316.95 317 294.15 297.9 383 297.9 down down correct
539354.BSE Polyspin Exports Limited 20230420 0 53.65 53.65 50.4 51.1 993 51.1 down down correct
539391.BSE Acme Resources Limited 20230420 0 16.68 16.69 16.68 16.68 677 16.68
539399.BSE Bella Casa Fashion & Retail Limited 20230420 0 122.95 124.7 122 122.1 2292 122.1 down up incorrect
539400.BSE Mallcom (India) Limited 20230420 0 802.9 848 800 811.1 716 811.1 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230420 0 56.73 57.68 56.03 57 32027 57 up down incorrect
539428.BSE Tejnaksh Healthcare Limited 20230420 0 73 73.49 70 73.44 959 73.44 up up correct
539447.BSE Beardsell Limited 20230420 0 22.47 22.49 22.4 22.49 1015 22.49 up up correct
539448.BSE InterGlobe Aviation Limited 20230420 0 1960.35 1993.15 1960.35 1991.8 5269 1991.8 up down incorrect
539450.BSE S H Kelkar and Company Limited 20230420 0 110.7 113.84 109.44 113.52 3478 113.52 up up correct
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230420 0 1.14 1.16 1.11 1.14 665518 1.14
539479.BSE GTV Engineering Limited 20230420 0 289.9 289.9 267.5 280 4041 280 down down correct
539518.BSE Uday Jewellery Industries Limited 20230420 0 118 118 114.01 115.22 2238 115.22 down down correct
539527.BSE Creative Castings Limited 20230420 0 455.35 495.9 455.35 475.05 67 475.05 up up correct
539542.BSE Lux Industries Limited 20230420 0 1233.45 1421.65 1230.2 1367.1 42970 1367.1 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230420 0 751.25 765.4 751.25 754.65 5273 754.65 up up correct
539562.BSE Kayel Securities Ltd 20230420 0 32.21 35.5 32.21 34.29 66058 34.29 up up correct
539593.BSE Shivansh Finserve Limited 20230420 0 3.13 3.45 3.13 3.45 7823 3.45 up down incorrect
539594.BSE Mishtann Foods Limited 20230420 0 7.37 7.4 7.28 7.31 2091072 7.31 down down correct
539636.BSE Precision Camshafts Limited 20230420 0 141.99 141.99 134.05 135.15 71127 135.15 down down correct
539658.BSE TeamLease Services Limited 20230420 0 2165.65 2193.8 2163.3 2181.7 107 2181.7 up down incorrect
539659.BSE Vidli Restaurants Limited 20230420 0 39.62 39.62 38.1 39.05 1207 39.05 down down correct
539660.BSE Best Agrolife Limited 20230420 0 1125.05 1132.7 1101.05 1106.35 4387 1106.35 down down correct
539661.BSE Ace Men Engg Works Limited 20230420 0 72 72 67.17 69.87 2155 69.87 down down correct
539678.BSE Quick Heal Technologies Limited 20230420 0 143.95 143.95 138.15 139.35 3457 139.35 down down correct
539686.BSE K.P. Energy Limited 20230420 0 191 191 185.55 187.1 19394 187.1 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230420 0 890.9 920 880 890.15 1428 890.15 down up incorrect
539742.BSE Simbhaoli Sugars Limited 20230420 0 26.04 26.1 24.9 25.01 11352 25.01 down down correct
539785.BSE Pudumjee Paper Products Limited 20230420 0 40.06 40.4 39.9 39.91 4042 39.91 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230420 0 262.75 266.1 261.15 262.05 6321 262.05 down up incorrect
539798.BSE Umiya Tubes Limited 20230420 0 5.76 6.35 5.76 6.34 471 6.34 up up correct
539799.BSE Bharat Wire Ropes Limited 20230420 0 163.1 164.5 156.25 156.9 81334 156.9 down down correct
539800.BSE Chd Chemicals Limited 20230420 0 5.38 5.5 5.25 5.5 2440 5.5 up up correct
539807.BSE Infibeam Avenues Limited 20230420 0 13.9 13.9 13.6 13.68 872783 13.68 down down correct
539814.BSE Le Lavoir Limited 20230420 0 62.64 62.64 62.64 62.64 38717 62.64
539835.BSE Superior Finlease Limited 20230420 0 1.97 1.97 1.8 1.81 5033 1.81 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230420 0 905 906 881 888.4 10916 888.4 down down correct
539841.BSE Lancer Container Lines Limited 20230420 0 156.95 162 154.55 160.85 113532 160.85 up up correct
539871.BSE Thyrocare Technologies Limited 20230420 0 491.5 491.5 465.95 471.1 19643 471.1 down down correct
539874.BSE Ujjivan Financial Services Limited 20230420 0 267.95 274.15 267.95 272.65 17402 272.65 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230420 0 1713.7 1739.9 1706.9 1727.2 65 1727.2 up up correct
539884.BSE Darshan Orna Limited 20230420 0 3.35 3.35 3.05 3.15 11732 3.15 down down correct
539894.BSE Madhav Infra Projects Ltd 20230420 0 4.3 4.3 4.1 4.16 115187 4.16 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230420 0 12.85 13.31 12.85 13.04 199978 13.04 up up correct
539956.BSE TAAL Enterprises Limited 20230420 0 1739.7 1754.9 1725.1 1737 1120 1737 down up incorrect
539963.BSE Zeal Aqua Limited 20230420 0 7.08 7.24 7.08 7.15 48512 7.15 up up correct
539978.BSE Quess Corp Limited 20230420 0 365.7 374.6 365.5 372.9 8769 372.9 up down incorrect
539984.BSE Hindusthan Urban Infrastructure Limited 20230420 0 2098 2098 1936 1999.95 197 1999.95 down down correct
539986.BSE Commercial Syn Bags Limited 20230420 0 83.45 85.39 81.5 82.99 74476 82.99 down down correct
540047.BSE Dilip Buildcon Limited 20230420 0 178.7 180.05 178.15 178.35 13347 178.35 down up incorrect
540048.BSE S.P. Apparels Limited 20230420 0 340.7 347.35 339.95 343.85 2419 343.85 up up correct
540073.BSE BLS International Services Limited 20230420 0 169.35 174.45 167.1 167.75 167315 167.75 down down correct
540078.BSE Mitsu Chem Plast Limited 20230420 0 180.45 193.95 177.35 189.9 16671 189.9 up down incorrect
540083.BSE TV Vision Limited 20230420 0 2.17 2.38 2.17 2.38 11222 2.38 up up correct
540108.BSE Tiaan Consumer Limited 20230420 0 3.5 3.5 3.34 3.34 5929 3.34 down up incorrect
540124.BSE G N A Axles Limited 20230420 0 811.25 814.95 795.95 803.45 6219 803.45 down up incorrect
540143.BSE Sagarsoft (India) Limited 20230420 0 150.3 150.3 141.35 143.2 288 143.2 down down correct
540145.BSE Valiant Organics Limited 20230420 0 499.55 523.75 477.65 484.6 25600 484.6 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230420 0 63.7 63.7 55.12 56.11 6000 56.11 down down correct
540147.BSE Shashijit Infraprojects Limited 20230420 0 31.08 32.63 31.06 31.96 165695 31.96 up up correct
540173.BSE PNB Housing Finance Limited 20230420 0 413.9 431.2 413.9 425.8 61252 425.8 up up correct
540203.BSE Sheela Foam Limited 20230420 0 1072 1075 1061.2 1066.2 474 1066.2 down up incorrect
540210.BSE The Mandhana Retail Ventures Limited 20230420 0 11.71 13 11.71 12.71 6155 12.71 up up correct
540212.BSE TCI Express Limited 20230420 0 1504.2 1518 1490.45 1499.2 583 1499.2 down down correct
540222.BSE Laurus Labs Limited 20230420 0 311.9 312.15 305.1 306.3 90230 306.3 down up incorrect
540268.BSE Dhanvarsha Finvest Limited 20230420 0 54.33 54.52 53.4 54.22 376 54.22 down down correct
540311.BSE Jitf Infralogistics Ltd 20230420 0 127.73 127.73 127.73 127.73 6441 127.73
540360.BSE Leading Leasing Finance And Investment Company Limited 20230420 0 4.17 4.18 3.81 4.08 62431 4.08 down down correct
540366.BSE Music Broadcast Limited 20230420 0 11.99 11.99 11.18 11.25 4277 11.25 down down correct
540376.BSE Avenue Supermarts Limited 20230420 0 3476.05 3491.75 3458.3 3483 12659 3483 up up correct
540401.BSE Maximus International Limited 20230420 0 14.84 15.09 14.52 14.65 57348 14.65 down down correct
540403.BSE CL Educate Limited 20230420 0 54.65 55.52 54.3 54.56 3522 54.56 down down correct
540497.BSE S Chand and Company Limited 20230420 0 221 221 215 216.2 8753 216.2 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230420 0 45.52 46.25 45.14 45.25 180505 45.25 down down correct
540544.BSE PSP Projects Limited 20230420 0 672.35 680.9 666.75 668.35 1664 668.35 down up incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230420 0 13.25 13.5 12.1 13.21 9976 13.21 down down correct
540575.BSE Star Cement Limited 20230420 0 115.3 115.35 112.15 112.75 4226 112.75 down down correct
540590.BSE Riddhi Corporate Services Limited 20230420 0 295 295 273 274.15 678 274.15 down down correct
540595.BSE Tejas Networks Limited 20230420 0 625 640.45 625 635.35 41102 635.35 up up correct
540596.BSE Eris Lifesciences Limited 20230420 0 620.45 623.4 613.55 619.65 1233 619.65 down down correct
540615.BSE 7NR Retail Limited 20230420 0 0.71 0.71 0.68 0.68 544643 0.68 down down correct
540642.BSE Salasar Techno Engineering Limited 20230420 0 41.31 43.67 41.31 42.36 46028 42.36 up up correct
540648.BSE Palash Securities Limited 20230420 0 100.14 102 100 101.6 504 101.6 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230420 0 502.6 523.75 495.45 499.7 14436 499.7 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230420 0 391 394 366.75 371 8799 371 down down correct
540673.BSE SIS Limited 20230420 0 375.05 384 373 375.15 7926 375.15 up up correct
540678.BSE Cochin Shipyard Limited 20230420 0 487.3 493.5 484.45 489.7 18420 489.7 up down incorrect
540679.BSE Sms Lifesciences India Ltd. 20230420 0 535 563.15 535 563.15 17 563.15 up up correct
540680.BSE KIOCL Limited 20230420 0 202.75 202.8 196 196.4 2372 196.4 down down correct
540686.BSE Smruthi Organics Limited 20230420 0 142.95 145.8 135.15 145.25 4347 145.25 up down incorrect
540692.BSE Apex Frozen Foods Limited 20230420 0 200.8 201.75 198.9 199.5 4765 199.5 down down correct
540702.BSE Lasa Supergenerics Limited 20230420 0 25.32 25.99 24.71 25.18 7374 25.18 down down correct
540704.BSE Matrimony.com Limited 20230420 0 515.05 550 515 538.05 560 538.05 up up correct
540709.BSE Reliance Home Finance Limited 20230420 0 2.99 3.29 2.99 3.29 238595 3.29 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230420 0 132.85 132.85 125.55 126.1 11992 126.1 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230420 0 1076.05 1090 1063 1076.1 20262 1076.1 up up correct
540719.BSE SBI Life Insurance Company Limited 20230420 0 1123 1132 1113 1128.2 21376 1128.2 up down incorrect
540724.BSE Prataap Snacks Limited 20230420 0 705.15 708.85 696 702.4 205 702.4 down down correct
540726.BSE Trident Texofab Limited 20230420 0 65.5 66.45 64 64.04 2661 64.04 down down correct
540729.BSE Vanta Bioscience Limited 20230420 0 55.05 56 55 55 3750 55 down down correct
540730.BSE Mehai Technology Limited 20230420 0 21.24 21.42 19.92 21.38 89183 21.38 up up correct
540735.BSE IRIS Business Services Limited 20230420 0 74.36 74.56 73.24 74.15 2991 74.15 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230420 0 315 324.8 305.2 315.05 6994 315.05 up up correct
540743.BSE Godrej Agrovet Limited 20230420 0 434 435.95 430.9 433.5 3063 433.5 down down correct
540749.BSE MAS Financial Services Limited 20230420 0 706.95 715.65 706.25 708.3 1245 708.3 up up correct
540750.BSE Indian Energy Exchange Limited 20230420 0 153 155.05 151.65 153.85 504139 153.85 up down incorrect
540755.BSE General Insurance Corporation of India 20230420 0 146.6 150.9 146.6 149.75 12171 149.75 up down incorrect
540756.BSE Kaarya Facilities and Services Limited 20230420 0 7 7 7 7 6000 7
540757.BSE Sheetal Cool Products Limited 20230420 0 696.35 711 542.85 573.2 49108 573.2 down down correct
540768.BSE Mahindra Logistics Limited 20230420 0 394.9 394.9 379.9 380.9 5093 380.9 down up incorrect
540769.BSE The New India Assurance Company Limited 20230420 0 104.99 105.09 103.42 103.68 14672 103.68 down up incorrect
540775.BSE Khadim India Ltd 20230420 0 194.75 229.85 193.55 229.85 50232 229.85 up up correct
540776.BSE 5paisa Capital Ltd. 20230420 0 294 298.25 292 296.9 2200 296.9 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230420 0 523.05 531.5 523 529.35 38890 529.35 up up correct
540789.BSE Diligent Media Corporation Limited 20230420 0 2.45 2.62 2.45 2.6 15886 2.6 up down incorrect
540797.BSE Shalby Ltd. 20230420 0 147.9 151.6 146.6 149.5 11937 149.5 up up correct
540809.BSE Mrc Exim Ltd. 20230420 0 41 41 38.6 40.25 15793 40.25 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230420 0 25.66 26 25 25.1 6396 25.1 down up incorrect
540879.BSE Apollo Micro Systems Ltd. 20230420 0 316.3 320.05 303.95 308.2 11324 308.2 down down correct
540901.BSE Praxis Home Retail Ltd. 20230420 0 18.35 18.7 17.75 18.19 2163 18.19 down down correct
540902.BSE Amber Enterprises India Ltd. 20230420 0 1834.3 1871.3 1827 1851.6 3685 1851.6 up up correct
540937.BSE Medico Remedies Ltd 20230420 0 78.82 80.59 75.28 75.83 4961 75.83 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230420 0 17.58 17.99 17.14 17.55 25424 17.55 down down correct
540975.BSE Aster DM Healthcare Ltd 20230420 0 256.05 256.55 250.65 255.05 37338 255.05 down up incorrect
541019.BSE H.G. Infra Engineering Limited 20230420 0 904.9 912.85 867.1 879.2 10008 879.2 down down correct
541083.BSE Inflame Appliances Limited 20230420 0 475.9 484.75 462 477.65 13250 477.65 up up correct
541096.BSE Bharat Parenterals Limited 20230420 0 341 343 336.6 342.5 318 342.5 up down incorrect
541143.BSE Bharat Dynamics Limited 20230420 0 972.1 988.1 965.8 984.55 43554 984.55 up up correct
541144.BSE Active Clothing Co Limited 20230420 0 39 39 39 39 250 39
541153.BSE Bandhan Bank Limited 20230420 0 214.35 219.6 213.9 218 311702 218 up up correct
541163.BSE Sandhar Technologies Limited 20230420 0 206.6 208.25 204.2 206.55 1146 206.55 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230420 0 194.6 197.05 194.5 195.5 9047 195.5 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230420 0 60.9 63 60.45 60.63 12724 60.63 down down correct
541233.BSE Lemon Tree Hotels Limited 20230420 0 84 88.45 84 86.78 2935719 86.78 up up correct
541269.BSE Chemfab Alkalis Limited 20230420 0 280.7 284.55 275 278.9 1422 278.9 down up incorrect
541301.BSE Orient Electric Limited 20230420 0 221.05 226.85 221 226.25 43578 226.25 up up correct
541336.BSE IndoStar Capital Finance Limited 20230420 0 131 131 127.8 128.05 4171 128.05 down down correct
541352.BSE Megastar Foods Limited 20230420 0 241.45 248 241.25 244.45 1025 244.45 up up correct
541400.BSE ZIM Laboratories Limited 20230420 0 82.29 86.95 81.16 84.77 1124 84.77 up down incorrect
541450.BSE Adani Green Energy Limited 20230420 0 935.75 948.6 925.35 933.3 66129 933.3 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230420 0 373 376.45 368.6 370.3 25977 370.3 down down correct
541546.BSE Gayatri Highways Limited 20230420 0 0.89 0.89 0.89 0.89 2000 0.89
541556.BSE RITES Limited 20230420 0 347.85 354.55 347.75 349.35 6628 349.35 up up correct
541557.BSE Fine Organic Industries Limited 20230420 0 4440.05 4458.8 4256.6 4291.65 7505 4291.65 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230420 0 45 45 44.8 44.95 619 44.95 down down correct
541700.BSE TCNS Clothing Co. Limited 20230420 0 461.85 473.5 461.85 466.2 1571 466.2 up up correct
541770.BSE CreditAccess Grameen Limited 20230420 0 983.1 1010 979.6 992.35 8111 992.35 up down incorrect
541929.BSE Synergy Green Industries Limited 20230420 0 127.15 127.15 125 125.15 383 125.15 down down correct
BNL.BSE Beekay Niryat Limited 20230420 0 57 58.4 57 57.9 105564 57.9 up up correct
541956.BSE Ircon International Limited 20230420 0 61.7 63.8 61.67 62.58 1319032 62.58 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230420 0 495.9 497 494.5 494.5 64 494.5 down down correct
541974.BSE Manorama Industries Limited 20230420 0 1090.45 1101.9 1083.95 1089.95 231 1089.95 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230420 0 458.8 464.7 457.25 459.25 11430 459.25 up up correct
542012.BSE A-1 Acid Limited 20230420 0 359 359.05 358.4 358.7 15205 358.7 down down correct
542013.BSE Dolfin Rubbers Limited 20230420 0 124.45 129.9 124.45 127.05 806 127.05 up up correct
542019.BSE Shubham Polyspin Limited 20230420 0 26.49 26.49 26.49 26.49 26537 26.49
542141.BSE Techno Electric & Engineering Company Limited 20230420 0 347.45 353.45 345.6 352 5903 352 up up correct
542206.BSE Nivaka Fashions Limited 20230420 0 3.24 3.24 3.15 3.2 273 3.2 down down correct
542231.BSE Nila Spaces Limited 20230420 0 2.85 2.95 2.85 2.91 71281 2.91 up up correct
542233.BSE Trejhara Solutions Limited 20230420 0 61.2 62.97 60.5 60.5 2996 60.5 down up incorrect
542333.BSE RPSG Ventures Limited 20230420 0 382.9 396.9 382.9 395.7 1773 395.7 up up correct
542351.BSE Gloster Limited 20230420 0 637.5 637.5 620.05 622.85 2411 622.85 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230420 0 106.9 115.53 106.9 115.53 10233 115.53 up up correct
542383.BSE Ritco Logistics Limited 20230420 0 174 182.1 173.05 175.25 5828 175.25 up down incorrect
542399.BSE Chalet Hotels Limited 20230420 0 369.25 382.7 367.05 368.55 31173 368.55 down down correct
542460.BSE The Anup Engineering Limited 20230420 0 1086 1117.3 1086 1109.05 2013 1109.05 up up correct
542484.BSE Arvind Fashions Limited 20230420 0 291.2 297.55 289.9 293.65 12051 293.65 up up correct
542597.BSE MSTC Limited 20230420 0 272.1 274 270.65 272.2 5420 272.2 up up correct
542602.BSE Embassy Office Parks REIT 20230420 0 323.9 323.9 320.25 322.01 7530 322.01 down down correct
542627.BSE Chandni Machines Limited 20230420 0 15.5 16.5 15.5 16.4 1070 16.4 up up correct
542649.BSE Rail Vikas Nigam Limited 20230420 0 74.6 77.95 74.41 77.24 2187728 77.24 up up correct
542650.BSE Metropolis Healthcare Limited 20230420 0 1294.95 1294.95 1240 1243.8 7714 1243.8 down down correct
542651.BSE KPIT Technologies Limited 20230420 0 854.75 871.2 850 855.45 102060 855.45 up up correct
542655.BSE Vikas Multicorp Limited 20230420 0 3.15 3.22 3.13 3.2 3566617 3.2 up up correct
542665.BSE Neogen Chemicals Limited 20230420 0 1614.85 1622.7 1550 1566.6 4281 1566.6 down down correct
542667.BSE White Organic Retail Limited 20230420 0 28.09 28.09 26.76 28.08 550090 28.08 down up incorrect
542669.BSE BMW Industries Ltd. 20230420 0 34.7 34.7 33.2 33.44 5303 33.44 down up incorrect
542670.BSE Artemis Electricals Limited 20230420 0 16.3 17.5 16.3 16.64 71818 16.64 up up correct
542677.BSE Mahesh Developers Limited 20230420 0 11.55 11.55 11.55 11.55 22 11.55
542684.BSE Prakash Pipes Limited 20230420 0 155.3 156.25 153.6 154.4 1490 154.4 down down correct
542685.BSE Digicontent Limited 20230420 0 14.85 14.85 14.65 14.75 104 14.75 down down correct
542721.BSE Anand Rayons Ltd. 20230420 0 43.6 43.6 39.51 40.85 69418 40.85 down down correct
542725.BSE SBC Exports Ltd. 20230420 0 18.5 19.35 18.5 18.99 1041305 18.99 up up correct
542729.BSE DCM Nouvelle Ltd. 20230420 0 152.85 157.9 152.85 155 1209 155 up up correct
542752.BSE Affle India Ltd. 20230420 0 915.6 922.35 906.65 908.95 5474 908.95 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230420 0 577.65 593 569.15 580.95 3433 580.95 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230420 0 306.05 311.25 304.2 306.65 55849 306.65 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230420 0 415 416.65 407.2 409.1 4299 409.1 down down correct
542773.BSE IIFL Securities Ltd. 20230420 0 54.75 57.1 54.75 56.08 25301 56.08 up up correct
542774.BSE APM Finvest Ltd. 20230420 0 128.7 130.6 126.7 129 42752 129 up down incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230420 0 3304.75 3317.4 3264.35 3304 4283 3304 down down correct
542850.BSE Goblin India Ltd. 20230420 0 73.9 73.9 73.9 73.9 2000 73.9
542851.BSE Gensol Engineering Ltd. 20230420 0 1173.95 1178 1107.5 1120.3 31920 1120.3 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230420 0 15.8 16.1 15.51 15.61 99017 15.61 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230420 0 14.98 14.98 13.55 13.8 16191 13.8 down down correct
542865.BSE Anuroop Packaging Ltd. 20230420 0 33 33 31.2 31.76 1269 31.76 down down correct
542867.BSE CSB Bank Ltd. 20230420 0 280.35 289.85 276.8 288.3 67530 288.3 up down incorrect
543282.BSE Niks Technology Limited 20230420 0 205.25 205.25 205.25 205.25 600 205.25
570001.BSE Tata Motors Limited 20230420 0 242.5 250.5 241.5 247.4 409089 247.4 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230420 0 857.95 859.85 845.9 847.7 2234 847.7 down down correct
590006.BSE Amrutanjan Health Care Limited 20230420 0 622.25 628.7 611.5 616.1 617 616.1 down down correct
590018.BSE Hisar Metal Industries Limited 20230420 0 140.75 142.2 133.35 135.45 2412 135.45 down down correct
590021.BSE Bharat Rasayan Limited 20230420 0 9318.5 9430 9278.15 9402 127 9402 up up correct
590022.BSE Eastern Silk Industries Limited 20230420 0 2.04 2.04 1.95 2 8814 2 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230420 0 327.2 334.95 321.7 324.95 87344 324.95 down down correct
590025.BSE Ginni Filaments Limited 20230420 0 23.25 23.25 21.66 21.67 6258 21.67 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230420 0 64.5 65.29 63.52 63.86 67919 63.86 down up incorrect
590031.BSE De Nora India Limited 20230420 0 1144 1164 1109.75 1151.5 10748 1151.5 up up correct
590051.BSE Saksoft Limited 20230420 0 172 182.5 170.8 179.05 224102 179.05 up up correct
590062.BSE The Andhra Sugars Limited 20230420 0 115.95 116.55 114.1 114.25 14029 114.25 down up incorrect
590071.BSE Sundaram Finance Limited 20230420 0 2287.15 2336.4 2287.15 2316.8 147 2316.8 up down incorrect
590072.BSE Sundaram Brake Linings Limited 20230420 0 337.35 338.55 336.2 338.55 302 338.55 up up correct
590073.BSE Wheels India Limited 20230420 0 507 509.7 496.9 500 2253 500 down up incorrect
590075.BSE Lambodhara Textiles Limited 20230420 0 174.7 176.7 168.35 173.65 6795 173.65 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230420 0 51.08 51.43 51.06 51.4 2344 51.4 up up correct
590134.BSE Madras Fertilizers Limited 20230420 0 69.25 70 67.86 68.37 109055 68.37 down down correct
5PAISA.BSE 5paisa Capital Limited 20230420 0 294 298.25 292 296.9 2200 296.9 up up correct
AARTIIND.BSE Aarti Industries Limited 20230420 0 544.75 549 542.5 544.05 15119 544.05 down down correct
AAVAS.BSE Aavas Financiers Limited 20230420 0 1749.75 1749.75 1662 1668.2 3667 1668.2 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230420 0 19.75 19.75 19.75 19.75 1 19.75
ABBOTINDIA.BSE Abbott India Limited 20230420 0 22650.1 22822.75 22541.05 22580.35 350 22580.35 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230420 0 81.51 81.51 81.51 81.51 1824 81.51
ADANIENT.BSE Adani Enterprises Limited 20230420 0 1853.25 1878.95 1836.7 1842.85 88663 1842.85 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230420 0 661.3 678.4 661.3 666.25 622690 666.25 up up correct
ADANIPOWER.BSE Adani Power Limited 20230420 0 188.8 196.8 187 196.25 2147199 196.25 up down incorrect
ADANITRANS.BSE Adani Transmission Limited 20230420 0 1016.05 1024.75 1007.05 1011.9 20570 1011.9 down down correct
ADCON.BSE Adcon Capital Services Limited 20230420 0 1.78 1.89 1.78 1.84 242936 1.84 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230420 0 77.03 79.95 77.03 78.22 5632 78.22 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230420 0 251.3 259 250.6 257.75 2320 257.75 up up correct
ADVIKCA.BSE Advik Capital Limited 20230420 0 3.15 3.15 3.03 3.07 379152 3.07 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230420 0 308.5 309.15 301.3 304.9 1030 304.9 down up incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230420 0 9.11 9.46 9.11 9.19 49080 9.19 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230420 0 2317.5 2346 2306 2312 1393 2312 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230420 0 58.65 58.65 54.61 57.41 2059 57.41 down up incorrect
ALICON.BSE Alicon Castalloy Limited 20230420 0 800.1 804 783.95 785.5 1093 785.5 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230420 0 70.02 70.02 67.04 67.38 833 67.38 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230420 0 11.64 12.4 11.5 11.96 4885076 11.96 up down incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230420 0 613 613.95 597 600.8 12469 600.8 down down correct
AMDIND.BSE AMD Industries Limited 20230420 0 53.73 53.99 52.05 53.51 1465 53.51 down up incorrect
AMINTAN.BSE Amin Tannery Limited 20230420 0 1.99 2.1 1.99 2.1 74560 2.1 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230420 0 21.7 21.7 21.22 21.37 11801 21.37 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230420 0 22.71 22.71 21.75 22.68 793 22.68 down down correct
ANSINDUS.BSE ANS Industries Limited 20230420 0 8.6 8.6 8.6 8.6 1 8.6
APARINDS.BSE Apar Industries Limited 20230420 0 2680 2849.7 2670 2806.1 11626 2806.1 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230420 0 68.34 68.34 68.34 68.34 32479 68.34
ARENTERP.BSE Rajdarshan Industries Limited 20230420 0 32.99 32.99 32 32 50 32 down down correct
ARFIN.BSE Arfin India Limited 20230420 0 20.5 20.89 20.08 20.45 4916 20.45 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230420 0 1461.7 1463 1404 1431.35 104 1431.35 down down correct
ARVIND.BSE Arvind Limited 20230420 0 94.09 97.55 94.09 96.25 72189 96.25 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230420 0 15.86 15.93 14.63 14.87 7826 14.87 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230420 0 5.67 5.67 5.67 5.67 0 5.67
ASHRAM.BSE Ashram Online.com Limited 20230420 0 3.85 3.85 3.85 3.85 12209 3.85
ASIANPAINT.BSE Asian Paints Limited 20230420 0 2815 2851.15 2814.35 2843.85 41941 2843.85 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230420 0 50 51.46 49.5 50.77 362697 50.77 up up correct
ASMTEC.BSE ASM Technologies Limited 20230420 0 427.7 427.7 427.7 427.7 1009 427.7
ASTRAL.BSE Astral Poly Technik Limited 20230420 0 1433.15 1437.85 1415.1 1419.45 4679 1419.45 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230420 0 63.83 64.92 63.83 64.36 509 64.36 up up correct
AXISBANK.BSE Axis Bank Limited 20230420 0 872.55 875.1 864.4 868.8 101142 868.8 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230420 0 4268 4328.75 4253.75 4314.9 10381 4314.9 up down incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230420 0 1092.3 1096.2 1076.5 1083.35 557058 1083.35 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230420 0 1324.05 1340.95 1324.05 1331.6 38357 1331.6 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230420 0 14.91 15.12 14.38 14.45 3354086 14.45 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230420 0 6220.55 6440.75 6220.55 6393.1 3152 6393.1 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230420 0 5950 5963.95 5886.1 5911.45 18975 5911.45 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230420 0 40.71 41 39.96 40.15 16148 40.15 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230420 0 2015.2 2049.95 2015.2 2041.15 4530 2041.15 up down incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230420 0 245 246.05 240 244.25 27275 244.25 down down correct
BAPACK.BSE B & A Packaging India Limited 20230420 0 198.95 199 188.75 199 219 199 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230420 0 42.96 42.96 40.51 40.9 7352 40.9 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230420 0 1.45 1.45 1.36 1.37 498689 1.37 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230420 0 423.5 430 418.5 419.85 982 419.85 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230420 0 569.95 569.95 530 540.45 830 540.45 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230420 0 15.55 16.38 15 16.38 11028 16.38 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230420 0 760.15 773.5 760.15 772.5 56646 772.5 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230420 0 74.99 74.99 70.11 70.11 169 70.11 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230420 0 131.05 133.25 129.5 130.8 10383 130.8 down down correct
BIOCON.BSE Biocon Limited 20230420 0 227.45 230.4 223.55 229.35 145589 229.35 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230420 0 46 46.32 45.39 45.55 1761 45.55 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230420 0 140.25 144 140.25 141.85 16820 141.85 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230420 0 69.7 69.7 66.9 67.22 31586 67.22 down up incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230420 0 450.05 484.5 449.8 480.95 144164 480.95 up up correct
BOSCHLTD.BSE Bosch Limited 20230420 0 18738 18810.6 18688.6 18752.45 187 18752.45 up down incorrect
BPCL.BSE Bharat Petroleum Corporation Limited 20230420 0 342.05 345 341.45 343.65 278211 343.65 up up correct
BRNL.BSE Bharat Road Network Limited 20230420 0 30.56 31.25 28.79 29.69 11542 29.69 down up incorrect
BURGERKING.BSE Burger King India Limited 20230420 0 94.48 95 93.25 94.25 15280 94.25 down down correct
CANBK.BSE Canara Bank 20230420 0 295.2 297.8 295.15 296.6 154740 296.6 up up correct
CASTROLIND.BSE Castrol India Limited 20230420 0 117.45 117.95 115.55 115.8 22377 115.8 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230420 0 7.3 7.6 7.2 7.3 4390 7.3
CEATLTD.BSE CEAT Limited 20230420 0 1415.9 1443.35 1401.9 1409.5 6290 1409.5 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230420 0 7.64 7.73 7.25 7.27 87956 7.27 down down correct
CESC.BSE CESC Limited 20230420 0 68.98 68.98 67.9 68.22 36205 68.22 down down correct
CGCL.BSE Capri Global Capital Limited 20230420 0 632.8 644.65 621.65 633.85 14729 633.85 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230420 0 353.9 353.9 346.75 349.75 1128 349.75 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230420 0 180.2 185 176.45 178 70127 178 down up incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230420 0 151.8 151.8 144.2 146.2 3109 146.2 down down correct
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230420 0 2.82 2.82 2.75 2.75 311 2.75 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230420 0 845.25 850.75 839 843.1 17595 843.1 down down correct
CINEVISTA.BSE Cinevista Limited 20230420 0 12.06 12.85 12.06 12.12 4348 12.12 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230420 0 28.41 28.41 28.41 28.41 100 28.41
COLPAL.BSE Colgate-Palmolive (India) Limited 20230420 0 1530.05 1538 1520.3 1534.9 3088 1534.9 up down incorrect
COMFINTE.BSE Comfort Intech Limited 20230420 0 3.49 3.49 3.22 3.29 562770 3.29 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230420 0 18.06 18.2 17.86 18.09 1231 18.09 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230420 0 59.47 60.95 59.06 59.33 27797 59.33 down up incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20230420 0 33.74 34.24 32.9 32.96 3203 32.96 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230420 0 19.95 20 19.95 20 18493 20 up up correct
CSL.BSE Continental Securities Limited 20230420 0 8 9.29 7.51 9.05 273375 9.05 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230420 0 59.05 63.6 59.05 62.09 384 62.09 up down incorrect
CUB.BSE City Union Bank Ltd 20230420 0 128.25 133.8 128.15 131.5 400165 131.5 up up correct
CYIENT.BSE Cyient Limited 20230420 0 1074.95 1105 1064.05 1091.45 31616 1091.45 up up correct
DABUR.BSE Dabur India Limited 20230420 0 518.25 526.1 518 525.3 67984 525.3 up down incorrect
DAMOINDUS.BSE Damodar Industries Limited 20230420 0 43.05 43.9 41.7 43.25 326 43.25 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230420 0 296.35 297.2 292.65 293.45 11869 293.45 down up incorrect
DCBBANK.BSE DCB Bank Limited 20230420 0 103.1 103.65 101.75 101.9 69155 101.9 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230420 0 18.92 20.9 18.92 20.9 90260 20.9 up up correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230420 0 52.41 52.41 51.69 51.69 20 51.69 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230420 0 637.15 637.2 604.8 612.45 22 612.45 down down correct
DOLAT.BSE Dolat Investments Limited 20230420 0 46.95 48.8 46.95 48.45 25776 48.45 up up correct
DOLLAR.BSE Dollar Industries Limited 20230420 0 357.5 386.05 357.5 363.25 41423 363.25 up up correct
DONEAR.BSE Donear Industries Limited 20230420 0 91 95 90.4 91.91 25547 91.91 up down incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230420 0 4901.1 4913.4 4820.6 4858.05 24808 4858.05 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230420 0 385.5 395.4 376.6 395.4 12898 395.4 up down incorrect
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230420 0 96.64 96.64 96.64 96.64 280811 96.64
DYNAMIND.BSE Dynamic Industries Limited 20230420 0 60.33 63.93 60 60.05 1312 60.05 down down correct
DYNPRO.BSE Dynemic Products Limited 20230420 0 303.4 303.4 303.4 303.4 23688 303.4
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230420 0 5.01 5.18 4.91 5.09 33823 5.09 up up correct
EIHOTEL.BSE EIH Limited 20230420 0 169.75 172.95 169.75 171.3 51853 171.3 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230420 0 102 104.5 101.01 101.92 37924 101.92 down down correct
EMAMILTD.BSE Emami Limited 20230420 0 363.25 363.25 363.25 363.25 5934 363.25
EMKAY.BSE Emkay Global Financial Services Limited 20230420 0 69.01 80.38 69.01 80.38 99901 80.38 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230420 0 1248.05 1265.4 1235.05 1260.3 966 1260.3 up down incorrect
ENERGYDEV.BSE Energy Development Company Limited 20230420 0 17.13 17.46 16.8 17.08 12203 17.08 down down correct
ENGINERSIN.BSE Engineers India Limited 20230420 0 76.9 81 76.9 80.7 191462 80.7 up up correct
ENTRINT.BSE Enterprise International Limited 20230420 0 16.6 16.6 15 16.6 237 16.6
ESCORTS.BSE Escorts Limited 20230420 0 2005 2005.45 1978.05 1981.35 6154 1981.35 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230420 0 8.53 8.6 8.42 8.46 25860 8.46 down down correct
ESTER.BSE Ester Industries Limited 20230420 0 105 108.84 104.46 107.06 25765 107.06 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230420 0 300 303.35 298.1 301.85 2462 301.85 up up correct
EVERESTO.BSE Everest Organics Limited 20230420 0 103.64 103.64 103.64 103.64 721 103.64
FILTRA.BSE Filtra Consultants and Engineers Limited 20230420 0 41.41 41.41 38.82 39.61 9000 39.61 down down correct
GAIL.BSE GAIL (India) Limited 20230420 0 109 109.45 108.25 108.9 326024 108.9 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230420 0 527.2 527.2 502 510.4 148 510.4 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230420 0 923.1 928 919.75 922.75 162 922.75 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230420 0 330.1 332.9 324.5 326.75 1177 326.75 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230420 0 4.61 5.09 4.61 4.66 51000 4.66 up up correct
GCMSECU.BSE GCM Securities Limited 20230420 0 2.34 2.51 2.32 2.51 145799 2.51 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230420 0 3.11 3.2 3.03 3.1 212276 3.1 down up incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230420 0 87.27 87.52 86.49 87.33 14080 87.33 up up correct
GEPIL.BSE GE Power India Limited 20230420 0 117.21 119.95 115.35 116.7 14204 116.7 down down correct
GHCL.BSE GHCL Limited 20230420 0 479.9 493.9 479.9 485.2 7672 485.2 up down incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20230420 0 81.55 81.55 78.01 78.65 3714 78.65 down down correct
GKB.BSE GKB Ophthalmics Limited 20230420 0 110.1 110.1 110.1 110.1 6443 110.1
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230420 0 56.75 59.3 55.1 56.89 9660 56.89 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230420 0 29.25 29.25 28 29.23 26820 29.23 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230420 0 136 137.55 134.35 134.55 25272 134.55 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230420 0 77.49 77.49 77.49 77.49 6377 77.49
GODREJIND.BSE Godrej Industries Limited 20230420 0 440 446.4 436.3 438.35 5678 438.35 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230420 0 94.8 94.81 94.8 94.81 541 94.81 up up correct
GOKAKTEX.BSE Gokak Textiles Limited 20230420 0 21.38 21.38 21.38 21.38 919 21.38
GOKULAGRO.BSE Gokul Agro Resources Limited 20230420 0 109.95 110.95 108.1 108.65 11468 108.65 down down correct
GOLDIAM.BSE Goldiam International Limited 20230420 0 143.6 144.3 139.65 141.15 32220 141.15 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230420 0 110.99 110.99 105.1 110.46 1997 110.46 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230420 0 108.7 111.5 108.25 110.4 69344 110.4 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230420 0 112.85 117.63 112.85 115.22 57063 115.22 up down incorrect
GREAVESCOT.BSE Greaves Cotton Limited 20230420 0 134.35 137.5 134 135.7 96158 135.7 up down incorrect
GSPL.BSE Gujarat State Petronet Limited 20230420 0 264.05 266.5 262 263.75 48534 263.75 down up incorrect
GSS.BSE GSS Infotech Limited 20230420 0 202.7 225.85 202.7 219.1 32479 219.1 up up correct
GTL.BSE GTL Limited 20230420 0 5.7 5.7 5.47 5.55 53810 5.55 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230420 0 0.8 0.81 0.79 0.81 7952180 0.81 up down incorrect
HAL.BSE Hindustan Aeronautics Limited 20230420 0 2825 2837.8501 2769.2 2776.05 25281 2776.05 down down correct
HALDER.BSE Halder Venture Limited 20230420 0 270.1 289.8 267.05 268.7 324 268.7 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230420 0 4.84 4.95 4.42 4.8 3551 4.8 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230420 0 1.96 1.96 1.87 1.88 2504 1.88 down up incorrect
HAWKINCOOK.BSE Hawkins Cookers Limited 20230420 0 6220 6220 6151.25 6166.05 428 6166.05 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230420 0 424 425.05 423 423 48 423 down up incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230420 0 3.8 4.01 3.66 3.8 3665 3.8
HBLPOWER.BSE HBL Power Systems Limited 20230420 0 98.01 102.6 98.01 102.14 73115 102.14 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230420 0 13.69 13.7 13.3 13.36 98852 13.36 down down correct
HCLTECH.BSE HCL Technologies Limited 20230420 0 1040 1047.2 1032.15 1037.55 48683 1037.55 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230420 0 2748.25 2756 2731.7 2742.05 10218 2742.05 down up incorrect
HDFCAMC.BSE HDFC Asset Management Company Limited 20230420 0 1767.75 1777 1763.75 1774.8 3514 1774.8 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230420 0 1670.55 1677.25 1666.75 1672 197592 1672 up down incorrect
HEIDELBERG.BSE HeidelbergCement India Limited 20230420 0 171 172.4 168.4 169.8 10013 169.8 down up incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230420 0 2446.7 2461.85 2434 2448.3 6758 2448.3 up up correct
HIL.BSE HIL Limited 20230420 0 2764.95 2764.95 2671 2687.05 596 2687.05 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230420 0 431.4 435.55 427.85 429.05 228205 429.05 down up incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230420 0 13.85 14.45 13.83 14.15 74454 14.15 up up correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230420 0 134.15 144.45 134.15 137.05 124541 137.05 up down incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230420 0 2508.5 2531.25 2481.05 2493 24094 2493 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230420 0 204.75 207 202.95 205.25 670 205.25 up down incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230420 0 46.15 46.5 45.51 45.58 2869 45.58 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230420 0 26 26.16 25.52 25.84 14351 25.84 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230420 0 35463 36554.2 35412.45 36373.75 324 36373.75 up down incorrect
HPL.BSE HPL Electric & Power Limited 20230420 0 89.07 90.5 88 88.47 8092 88.47 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230420 0 98.25 101.49 97.64 99.19 289322 99.19 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230420 0 891.2 899.45 889.1 894.3 148470 894.3 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230420 0 443.05 461 441.6 455.85 159253 455.85 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230420 0 3.14 3.14 3.05 3.12 30043 3.12 down down correct
IDEA.BSE Vodafone Idea Limited 20230420 0 6.08 6.1 6.02 6.06 15213250 6.06 down down correct
IFCI.BSE IFCI Limited 20230420 0 10.42 10.58 10.37 10.42 699496 10.42
IFGLEXPOR.BSE IFGL Refractories Limited 20230420 0 241.55 248 239 247.7 1491 247.7 up up correct
IFINSEC.BSE India Finsec Limited 20230420 0 19.06 19.06 19.06 19.06 1 19.06
IIFL.BSE IIFL Finance Limited 20230420 0 454.55 468 454.55 459.85 64050 459.85 up up correct
IISL.BSE Indian Infotech Software Ltd 20230420 0 3.39 3.39 3.1 3.1 8608 3.1 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230420 0 671.95 678 666.8 675.35 1320 675.35 up down incorrect
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230420 0 135.8 148 135.8 139.45 26467 139.45 up down incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230420 0 23.15 24.31 22.01 23.86 12807 23.86 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230420 0 44.8 47.59 44.7 45.74 3539 45.74 up up correct
INDRAIND.BSE Indra Industries Limited 20230420 0 4.4 4.4 4.4 4.4 1350 4.4
INDRENEW.BSE Ind Renewable Energy Limited 20230420 0 11.03 11.03 10.27 10.27 11096 10.27 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230420 0 1112.2 1131.55 1112.2 1126.05 59762 1126.05 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230420 0 136.05 138.65 135.8 137.6 174121 137.6 up up correct
INFY.BSE Infosys Limited 20230420 0 1232 1237.9 1221.85 1223.85 731467 1223.85 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230420 0 23.99 23.99 23.99 23.99 13978 23.99
IOB.BSE Indian Overseas Bank 20230420 0 24.1 24.2 23.67 23.8 1501834 23.8 down down correct
IOC.BSE Indian Oil Corporation Limited 20230420 0 79 79.1 78.13 78.22 481409 78.22 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230420 0 401 402 386.9 388.7 35408 388.7 down down correct
ISWL.BSE India Steel Works Limited 20230420 0 1.62 1.62 1.62 1.62 90344 1.62
ITC.BSE ITC Limited 20230420 0 399.05 402.6 397.95 400.3 138815 400.3 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230420 0 108.1 115 108.1 114.2 119465 114.2 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230420 0 6.22 6.36 5.7 5.95 84202 5.95 down up incorrect
IWP.BSE The Indian Wood Products Company Limited 20230420 0 22.2 23.25 22.2 22.61 1015 22.61 up up correct
IZMO.BSE Izmo Ltd 20230420 0 140.4 145.7 139.25 142.1 34705 142.1 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230420 0 63.5 63.5 63.5 63.5 56367 63.5
JAGRAN.BSE Jagran Prakashan Limited 20230420 0 73.6 73.99 72.2 73.38 1712 73.38 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230420 0 146.5 149 145.2 147 145609 147 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230420 0 30.05 30.05 30.05 30.05 8182 30.05
JAMESWARREN.BSE James Warren Tea Limited 20230420 0 242.65 242.65 242.65 242.65 44 242.65
JAMSHRI.BSE Jamshri Realty Limited 20230420 0 3540 3540 3540 3540 2 3540
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230420 0 140.2 140.25 137.9 139.55 436 139.55 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230420 0 5.68 5.68 5.68 5.68 6591 5.68
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230420 0 23.3 23.3 22.5 22.62 4087 22.62 down up incorrect
JCTLTD.BSE JCT Limited 20230420 0 2.28 2.28 2.28 2.28 334294 2.28
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230420 0 86 90.2 86 88.6 4886 88.6 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230420 0 6.17 6.17 5.62 5.66 5698 5.66 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230420 0 89.02 89.02 89.02 89.02 4552 89.02
JHS.BSE JHS Svendgaard Laboratories Limited 20230420 0 18.14 18.14 17.7 17.7 8678 17.7 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230420 0 165.55 165.55 158 158.45 137014 158.45 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230420 0 580 589 579.35 584.4 61647 584.4 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230420 0 291.15 300.05 291.1 296.5 169 296.5 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230420 0 18 18 18 18 5345 18
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230420 0 35 35.98 35 35.82 334439 35.82 up down incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230420 0 17.25 17.25 17.25 17.25 2 17.25
JKIL.BSE J. Kumar Infraprojects Limited 20230420 0 254.85 263.4 252.35 260.7 9141 260.7 up up correct
JKPAPER.BSE JK Paper Limited 20230420 0 374.5 376.55 368.7 369.45 11563 369.45 down up incorrect
JLMORI.BSE J. L. Morison (India) Limited 20230420 0 1902.3 1902.3 1902.3 1902.3 454 1902.3
JMFINANCIL.BSE JM Financial Limited 20230420 0 63.33 63.6 61.81 61.97 27481 61.97 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230420 0 7.58 7.58 7.43 7.49 748944 7.49 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230420 0 5.78 5.83 5.66 5.68 10851890 5.68 down down correct
JRFOODS.BSE J. R. Foods Limited 20230420 0 2.98 2.98 2.98 2.98 6490 2.98
JSL.BSE Jindal Stainless Limited 20230420 0 260.05 267.6 258.75 265.1 102201 265.1 up down incorrect
JSWSTEEL.BSE JSW Steel Limited 20230420 0 720.75 725 712.95 715.35 21298 715.35 down down correct
JTEKTINDIA.BSE JTEKT India Ltd 20230420 0 103.85 104.6 102.25 102.5 11500 102.5 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230420 0 440 443.9 434.85 438.3 45778 438.3 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230420 0 309.15 313.1 306 311.45 4165 311.45 up up correct
JYOTI.BSE Jyoti Limited 20230420 0 17.69 17.69 17.69 17.69 6449 17.69
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230420 0 1556.3 1556.3 1556.3 1556.3 83133 1556.3
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230420 0 514 517.55 498.45 500.4 9129 500.4 down up incorrect
KAJARIACER.BSE Kajaria Ceramics Limited 20230420 0 1110.6 1125 1081 1091.1 7946 1091.1 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230420 0 516 529.8 511.35 523.35 7694 523.35 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230420 0 8.6 8.6 8.6 8.6 413 8.6
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230420 0 153.05 168.3 153.05 168.3 37524 168.3 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230420 0 353.2 353.2 345.7 347.45 24110 347.45 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230420 0 70.4 72.64 70.1 72.64 629 72.64 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230420 0 122.05 122.4 120.4 121.45 881 121.45 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230420 0 6.85 6.85 6.85 6.85 54544 6.85
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230420 0 96.4 96.4 93.85 94.3 84974 94.3 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230420 0 7925.75 7925.75 7925.75 7925.75 10 7925.75
KBSINDIA.BSE KBS India Limited 20230420 0 8.48 8.9 8.06 8.07 30893 8.07 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230420 0 18.34 18.34 18.34 18.34 4600 18.34
KCLINFRA.BSE KCL Infra Projects Limited 20230420 0 1.93 1.94 1.82 1.87 242845 1.87 down down correct
KCP.BSE The KCP Limited 20230420 0 109.6 110.3 107.35 107.6 8638 107.6 down down correct
KDDL.BSE KDDL Limited 20230420 0 1108.5 1108.5 1108.5 1108.5 1306 1108.5
KESARENT.BSE Kesar Enterprises Limited 20230420 0 72 74.5 71.25 72.21 512 72.21 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230420 0 65.28 67.3 63.6 64.74 269492 64.74 down up incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230420 0 44.4 46.79 42.25 45.1 11639 45.1 up up correct
KHODAY.BSE Khoday India Limited 20230420 0 74 74 72.51 73.8 1661 73.8 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230420 0 1.5 1.5 1.38 1.43 204471 1.43 down down correct
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230420 0 453.6 453.6 453.6 453.6 5818 453.6
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230420 0 441.7 447 437 439.6 13359 439.6 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230420 0 591.75 595 581.65 586.85 7610 586.85 down down correct
KITEX.BSE Kitex Garments Limited 20230420 0 151.45 163.5 151.25 160.15 31062 160.15 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230420 0 12.44 12.44 12.44 12.44 0 12.44
KLBRENG-B.BSE Kilburn Engineering Limited 20230420 0 97.61 97.61 97.61 97.61 75416 97.61
KMSUGAR.BSE K.M. Sugar Mills Limited 20230420 0 30.39 30.39 29.06 29.22 29594 29.22 down down correct
KNRCON.BSE KNR Constructions Limited 20230420 0 235.8 235.8 235.8 235.8 21898 235.8
KOCL.BSE Kokuyo Camlin Ltd 20230420 0 2.65 2.65 2.47 2.47 22917 2.47 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230420 0 75.1 75.5 73.5 73.58 3475 73.58 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230420 0 251.55 258 250.6 250.8 11972 250.8 down down correct
KOPRAN.BSE Kopran Limited 20230420 0 149.05 152 148.1 149.1 31542 149.1 up down incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230420 0 1880.95 1902.55 1880.95 1884.05 29958 1884.05 up down incorrect
KRBL.BSE KRBL Limited 20230420 0 384.75 391.85 375.2 376.5 61464 376.5 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230420 0 124 129.75 122.55 122.55 1016 122.55 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230420 0 19.89 19.89 19.89 19.89 0 19.89
KRITINUT.BSE Kriti Nutrients Limited 20230420 0 47.49 47.49 47.49 47.49 7095 47.49
KRL.BSE Kintech Renewables Limited 20230420 0 765.25 765.25 765.25 765.25 54 765.25
KSCL.BSE Kaveri Seed Company Limited 20230420 0 517.3 519.95 513.6 515.15 6486 515.15 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230420 0 130.1 132.35 129.95 130.35 85134 130.35 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230420 0 63.98 63.98 62.31 63.29 1022 63.29 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230420 0 10659.6 10791.05 10547.15 10594.3 401 10594.3 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230420 0 847.1 872.25 847.1 868.55 7101 868.55 up up correct
LKPFIN.BSE LKP Finance Limited 20230420 0 78.83 78.83 78.83 78.83 5839 78.83
LKPSEC.BSE LKP Securities Limited 20230420 0 12.55 12.55 12 12.06 17672 12.06 down up incorrect
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230420 0 19.79 19.8 19.36 19.5 1183868 19.5 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230420 0 101.5 118.5 100.75 112.63 114807 112.63 up up correct
LT.BSE Larsen & Toubro Limited 20230420 0 2220 2251.5 2220 2234 54247 2234 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230420 0 4200 4241.4 4137.8 4153 24704 4153 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230420 0 82.81 82.81 82.81 82.81 8392 82.81
LUPIN.BSE Lupin Limited 20230420 0 686.85 690.05 678.9 683.9 28859 683.9 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230420 0 4.77 4.77 4.77 4.77 6373 4.77
M&M.BSE Mahindra & Mahindra Limited 20230420 0 1216 1224.6 1214.65 1218.6 49669 1218.6 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230420 0 258 263.6 258 260.95 60555 260.95 up up correct
MAANALU.BSE Maan Aluminium Limited 20230420 0 203.15 203.15 197.15 198.8 224 198.8 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230420 0 111.55 111.55 111.55 111.55 270 111.55
MADHAV.BSE Madhav Marbles and Granites Limited 20230420 0 42.3 42.3 40.8 41.8 1713 41.8 down up incorrect
MADHUCON.BSE Madhucon Projects Limited 20230420 0 5.24 5.24 4.81 4.97 17208 4.97 down down correct
MAHABANK.BSE Bank of Maharashtra 20230420 0 28.7 28.75 27.98 28.13 994482 28.13 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230420 0 362.5 372.65 361.15 369.15 4092 369.15 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230420 0 37.6 37.85 36.31 36.94 2104 36.94 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230420 0 70.5 71.9 70.09 71.28 78006 71.28 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230420 0 129.5 130.85 128.35 128.75 336928 128.75 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230420 0 19.13 22 19.13 21.53 74157 21.53 up up correct
MARALOVER.BSE Maral Overseas Limited 20230420 0 57.7 59.59 56.6 58.81 3783 58.81 up up correct
MARICO.BSE Marico Limited 20230420 0 468.05 472.85 462.95 471.85 17921 471.85 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230420 0 8650.05 8740 8650.05 8720.3 29007 8720.3 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230420 0 469.35 475.55 465.05 465.7 17299 465.7 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230420 0 83.1 85.67 82.8 84.91 12304 84.91 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230420 0 10.11 11.02 10.06 10.84 14976 10.84 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230420 0 1443.15 1443.15 1443.15 1443.15 6803 1443.15
MEL.BSE Meenakshi Enterprises Limited 20230420 0 18.3 18.3 16.63 17.8 30007 17.8 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230420 0 3.47 3.63 3.47 3.63 1733 3.63 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230420 0 46 46.05 45.5 46.03 602 46.03 up down incorrect
MFSL.BSE Max Financial Services Limited 20230420 0 637.25 644.75 633.6 640.95 11995 640.95 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230420 0 288.45 288.45 288.45 288.45 1242 288.45
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230420 0 286.1 295.05 286.1 291.35 6489 291.35 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230420 0 11.24 11.26 11.2 11.26 11092 11.26 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230420 0 19.92 19.92 19.92 19.92 534 19.92
MIRCELECTR.BSE MIRC Electronics Limited 20230420 0 14.2 14.25 13.97 14.05 23511 14.05 down up incorrect
MIRZAINT.BSE Mirza International Limited 20230420 0 53.02 54.91 53.02 54.91 202202 54.91 up up correct
MOHITE.BSE Mohite Industries Limited 20230420 0 22.9 24.45 20.21 21.69 11965 21.69 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230420 0 911.55 911.55 911.55 911.55 415 911.55
MPSLTD.BSE MPS Limited 20230420 0 938.55 938.55 908.05 911.05 1692 911.05 down down correct
MRF.BSE MRF Limited 20230420 0 85900 86804.2 85900 86441.15 130 86441.15 up up correct
MSPL.BSE MSP Steel & Power Limited 20230420 0 9.2 9.2 8.93 9.02 8913 9.02 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230420 0 94.75 95.5 93.6 94.57 2325 94.57 down up incorrect
NAGREEKEXP.BSE Nagreeka Exports Limited 20230420 0 33.44 33.75 33.44 33.54 511 33.54 up up correct
NAM.BSE Nam Securities Limited 20230420 0 56.94 62.92 56.94 59.27 173 59.27 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230420 0 453.95 453.95 453.95 453.95 37441 453.95
NATIONALUM.BSE National Aluminium Company Limited 20230420 0 83.92 84.07 83 83.09 157210 83.09 down up incorrect
NATPEROX.BSE National Peroxide Limited 20230420 0 1355 1355 1355 1355 1228 1355
NAUKRI.BSE Info Edge (India) Limited 20230420 0 3620.05 3653 3598.35 3607.2 2973 3607.2 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230420 0 136 136 126 127.05 12208 127.05 down up incorrect
NCC.BSE NCC Limited 20230420 0 109.2 114 108.6 113.5 660873 113.5 up up correct
NCLIND.BSE NCL Industries Limited 20230420 0 189 194.05 186.75 189.4 23193 189.4 up up correct
NDL.BSE Nandan Denim Limited 20230420 0 23.2 23.2 21.5 21.82 19926 21.82 down down correct
NESTLEIND.BSE Nestlé India Limited 20230420 0 20551.05 20700.2 20400 20472.05 809 20397.05 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230420 0 49.58 49.58 48.49 48.68 5251 48.68 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230420 0 462 474.55 459.95 471.05 7773 471.05 up down incorrect
NEWLIGHT.BSE New Light Apparels Limited 20230420 0 19.15 19.15 19.1 19.1 3655 19.1 down down correct
NFL.BSE National Fertilizers Limited 20230420 0 75 75.6 73.71 74.3 668297 74.3 down down correct
NHPC.BSE NHPC Ltd 20230420 0 42.98 43.11 41.81 41.91 456822 41.91 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230420 0 117.5 117.5 117.5 117.5 86546 117.5
NIKKIGL.BSE Nikki Global Finance Limited 20230420 0 7.26 7.26 7.26 7.26 25 7.26
NILE.BSE Nile Limited 20230420 0 554.2 554.2 554.2 554.2 1314 554.2
NINSYS.BSE NINtec Systems Limited 20230420 0 436.9 437.9 436 437.9 613 437.9 up up correct
NITCO.BSE NITCO Limited 20230420 0 19.75 19.98 19.51 19.77 1389 19.77 up up correct
NMDC.BSE NMDC Limited 20230420 0 113.05 113.95 111.9 112.2 391856 112.2 down down correct
NOCIL.BSE NOCIL Limited 20230420 0 214.45 216.75 212.5 214.5 40998 214.5 up up correct
NORRIS.BSE Norris Medicines Limited 20230420 0 12.55 13.6 11.35 12.05 2323 12.05 down down correct
NPRFIN.BSE NPR Finance Limited 20230420 0 13.6 13.6 13.6 13.6 0 13.6
NTCIND.BSE ntc industries limited 20230420 0 74.6 74.6 74.6 74.6 2801 74.6
NTPC.BSE NTPC Limited 20230420 0 166.65 170.15 166.65 169.55 1391388 169.55 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230420 0 109.35 110 108.95 109.2 924 109.2 down up incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230420 0 68.89 68.89 64.98 65.22 21112 65.22 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230420 0 3275.25 3306.7 3264.65 3296 1643 3296 up down incorrect
OIL.BSE Oil India Limited 20230420 0 262.6 262.6 252.8 253.4 62511 253.4 down down correct
OKPLA.BSE OK Play India Limited 20230420 0 95.85 95.85 95.85 95.85 64483 95.85
OLYMPTX.BSE Olympia Industries Limited 20230420 0 98 99.99 93.02 98.75 2757 98.75 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230420 0 41.41 42 41.4 41.63 4308 41.63 up up correct
OMAXE.BSE Omaxe Limited 20230420 0 53.43 56.33 52.85 54.82 34798 54.82 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230420 0 156.9 160 156.9 159.15 179021 159.15 up down incorrect
ONMOBILE.BSE OnMobile Global Limited 20230420 0 69.9 69.9 67.8 68.11 16816 68.11 down down correct
ORACLECR.BSE Oracle Credit Limited 20230420 0 108 108.25 98.01 108.25 10883 108.25 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230420 0 146 146 146 146 1133 146
ORGCOAT.BSE Organic Coatings Limited 20230420 0 5.52 5.52 5.52 5.52 1843 5.52
ORIENTBELL.BSE Orient Bell Limited 20230420 0 542.6 553.8 542.6 547.25 143 547.25 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230420 0 709.95 732 709.95 727.75 552 727.75 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230420 0 42.7 42.85 42 42.46 49199 42.46 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230420 0 2756 2759 2703 2729 148 2729 down down correct
ORTEL.BSE Ortel Communications Limited 20230420 0 1.06 1.06 1.02 1.02 808 1.02 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230420 0 19.3 19.67 19.3 19.3 1089 19.3
OSIAJEE.BSE Osiajee Texfab Limited 20230420 0 64.28 64.45 62.6 64.06 73352 64.06 down down correct
OTCO.BSE OTCO International Ltd 20230420 0 5.29 5.29 5.29 5.29 222 5.29
OZONEWORLD.BSE Ozone World Limited 20230420 0 6.44 6.44 6.44 6.44 10282 6.44
PAGEIND.BSE Page Industries Limited 20230420 0 38019.05 39935.3 38019.05 39247.4 1162 39247.4 up down incorrect
PAISALO.BSE Paisalo Digital Limited 20230420 0 54.37 54.37 53 53.13 1864 53.13 down down correct
PANTH.BSE Synergy Bizcon Limited 20230420 0 8.09 8.2 8.08 8.08 29121 8.08 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230420 0 84.81 85.42 83.25 83.46 27314 83.46 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230420 0 75 75 72.51 73.17 3401 73.17 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230420 0 5.96 5.96 5.67 5.73 16885 5.73 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230420 0 18.01 18.01 18.01 18.01 40 18.01
PATELSAI.BSE Patels Airtemp (India) Limited 20230420 0 226.15 226.15 226.15 226.15 6449 226.15
PATSPINLTD.BSE Patspin India Limited 20230420 0 11.9 11.9 10.55 10.91 32208 10.91 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230420 0 26.08 26.08 26.08 26.08 105201 26.08
PEL.BSE Piramal Enterprises Limited 20230420 0 717.05 723.15 714.05 716.35 25367 716.35 down down correct
PENIND.BSE Pennar Industries Limited 20230420 0 80.6 82.92 79.58 81.35 173348 81.35 up up correct
PFC.BSE Power Finance Corporation Limited 20230420 0 160.9 163.05 159.75 160.05 218769 160.05 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230420 0 4710 4722.6 4645.35 4655.55 659 4655.55 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230420 0 58.01 59.5 58 59.5 193 59.5 up down incorrect
PHRMASI.BSE Phaarmasia Limited 20230420 0 26.7 26.7 26.05 26.05 504 26.05 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230420 0 12.23 12.23 11.07 12.22 16120 12.22 down down correct
PIIND.BSE PI Industries Limited 20230420 0 3154 3154 3154 3154 3916 3154
PMTELELIN.BSE P.M. Telelinnks Limited 20230420 0 6.2 6.2 5.8 6.2 1233 6.2
PNBGILTS.BSE PNB Gilts Ltd 20230420 0 57.5 58.65 57.5 58.49 10828 58.49 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230420 0 118.55 128.43 118.45 118.45 1015 118.45 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230420 0 230.25 232.75 229.8 230.8 278230 230.8 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230420 0 72.63 72.63 72.63 72.63 30722 72.63
PRESTIGE.BSE Prestige Estates Projects Limited 20230420 0 451.05 462.65 447.5 458.45 38480 458.45 up up correct
PRICOLLTD.BSE Pricol Limited 20230420 0 230 232.3 229.1 230.3 60116 230.3 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230420 0 10 10 10 10 600 10
PRIMESECU.BSE Prime Securities Limited 20230420 0 113.6 113.6 111.2 113.05 2656 113.05 down up incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230420 0 24.63 24.63 23.22 23.63 11411 23.63 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230420 0 181.05 181.05 181.05 181.05 7 181.05
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230420 0 817.7 824.2 806.95 813.45 3611 813.45 down up incorrect
PVR.BSE PVR Limited 20230420 0 1504.05 1512.35 1482.15 1509.1 14407 1509.1 up down incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230420 0 51.08 51.43 51.06 51.4 2344 51.4 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230420 0 3.65 3.65 3.65 3.65 100 3.65
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230420 0 18.65 18.65 18.65 18.65 840 18.65
QUEST.BSE Quest Softech (India) Limited 20230420 0 64.29 64.29 64.29 64.29 5530 64.29
RADICO.BSE Radico Khaitan Limited 20230420 0 1099 1119.75 1086.15 1112.65 4550 1112.65 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230420 0 9.39 9.39 9.39 9.39 7315 9.39
RAJESHEXPO.BSE Rajesh Exports Limited 20230420 0 560 569.5 554.7 561.5 11922 561.5 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230420 0 783.7 783.7 783.7 783.7 54330 783.7
RAJNISH.BSE Rajnish Wellness Limited 20230420 0 15.84 16 14.4 14.78 1432991 14.78 down down correct
RAMAVISION.BSE Rama Vision Limited 20230420 0 40.48 40.48 40.48 40.48 5036 40.48
RAMCOCEM.BSE The Ramco Cements Limited 20230420 0 746.25 747.3 738.4 739.75 2431 739.75 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230420 0 4.43 4.65 4.43 4.65 977 4.65 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230420 0 242 242 210.5 214.1 630 214.1 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230420 0 3400 3480 3400 3480 2 3480 up down incorrect
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230420 0 30.88 30.88 30.88 30.88 8135 30.88
RBL.BSE Rane Brake Lining Limited 20230420 0 670.45 696.6 670.45 687.55 834 687.55 up up correct
RBLBANK.BSE RBL Bank Limited 20230420 0 151.6 153.1 148.3 149.55 573737 149.55 down up incorrect
RCL.BSE Radhagobind Commercial Limited 20230420 0 28.5 29.68 26.91 26.99 13656 26.99 down down correct
RECLTD.BSE REC Limited 20230420 0 122.65 123.55 122.3 122.7 70846 122.7 up up correct
REGENCY.BSE Regency Investments Limited 20230420 0 7.85 8.29 7.5 8.18 14456 8.18 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230420 0 3.69 3.69 3.52 3.54 2360 3.54 down up incorrect
RELAXO.BSE Relaxo Footwears Limited 20230420 0 811.55 811.55 811.55 811.55 6603 811.55
RELCAPITAL.BSE Reliance Capital Limited 20230420 0 8.91 9.1 8.91 9 84224 9 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230420 0 9.33 9.33 9.33 9.33 3055 9.33
RELIANCE.BSE Reliance Industries Limited 20230420 0 2350.2 2359 2333 2345.7 140197 2345.7 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230420 0 224.35 224.35 217.75 223.05 2057 223.05 down down correct
RML.BSE Rane (Madras) Limited 20230420 0 435.05 448.4 433.95 434.95 378 434.95 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230420 0 2.67 2.67 2.49 2.66 1708196 2.66 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230420 0 16.49 16.49 16.49 16.49 4623 16.49
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230420 0 9.45 9.45 9.45 9.45 441 9.45
RPOWER.BSE Reliance Power Limited 20230420 0 12.23 12.44 12.03 12.1 7265945 12.1 down down correct
RSCINT.BSE RSC International Limited 20230420 0 4.14 4.14 4.14 4.14 5 4.14
RSDFIN.BSE RSD Finance Limited 20230420 0 79.5 84.8 79.5 84.8 7 84.8 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230420 0 256.1 257.7 255.55 257.15 154709 257.15 up down incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230420 0 134.15 134.15 134.15 134.15 11434 134.15
RUBFILA.BSE Rubfila International Limited 20230420 0 69.09 69.09 69.09 69.09 17360 69.09
RUSHIL.BSE Rushil Décor Limited 20230420 0 274.15 274.15 274.15 274.15 17090 274.15
SADBHAV.BSE Sadbhav Engineering Limited 20230420 0 10.75 10.87 10.35 10.55 143440 10.55 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230420 0 122.1 122.1 122.1 122.1 25733 122.1
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230420 0 47.24 47.24 47.24 47.24 3850 47.24
SALONACOT.BSE Salona Cotspin Limited 20230420 0 261.3 265.05 252 255.35 475 255.35 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230420 0 2.97 2.97 2.74 2.81 400 2.81 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230420 0 135 135 135 135 1908 135
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230420 0 1217.8 1220 1201 1210.25 14932 1210.25 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230420 0 236.95 251.95 235.1 249.95 11322 249.95 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230420 0 372 377.65 366.45 371.7 20222 371.7 down up incorrect
SANJIVIN.BSE Sanjivani Paranteral Limited 20230420 0 47.5 50.54 45.85 50.54 37252 50.54 up up correct
SANOFI.BSE Sanofi India Limited 20230420 0 5980.05 5998.2 5960.85 5978 1204 5978 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230420 0 38.96 39.8 38.96 39.4 9113 39.4 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230420 0 759.15 759.5 748.15 753.2 29704 753.2 down down correct
SBIN.BSE State Bank of India 20230420 0 540.55 545.35 536.9 544.7 454958 544.7 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230420 0 641.98 641.98 635 638.15 12518 638.15 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230420 0 95.4 95.75 91.87 92.29 149574 92.29 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230420 0 16 16.38 14.94 16.14 2554 16.14 up up correct
SGL.BSE STL Global Limited 20230420 0 14.41 14.97 14.41 14.78 1369 14.78 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230420 0 639.2 641.9 625.1 627.15 818 627.15 down down correct
SHESHAINDS.BSE Sheshadri Industries Limited 20230420 0 14.98 14.99 14.1 14.1 126 14.1 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230420 0 13 13 12.35 12.66 120 12.66 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230420 0 256.2 262 254.2 255.65 57036 255.65 down down correct
SHISHIND.BSE Shish Industries Limited 20230420 0 292 311 290 303.85 26374 303.85 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230420 0 25.5 26 25.24 25.55 3647 25.55 up down incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230420 0 76.5 87.33 76.5 87.33 10546 87.33 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230420 0 6.67 6.67 6.67 6.67 570 6.67
SHREECEM.BSE Shree Cement Limited 20230420 0 24780.2 24889.65 24175.45 24271.1 850 24271.1 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230420 0 163.6 167.25 162.85 165.45 2011 165.45 up down incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230420 0 47.01 50.5 46.99 47 3161 47 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230420 0 304.55 309.5 300 303.8 5563 303.8 down down correct
SIGNETIND.BSE Signet Industries Limited 20230420 0 35.79 36.2 34.88 35.01 5511 35.01 down up incorrect
SILINV.BSE SIL Investments Limited 20230420 0 292.6 305.5 292.6 301.4 11 301.4 up up correct
SITINET.BSE SITI Networks Limited 20230420 0 1.18 1.2 1.14 1.16 662038 1.16 down down correct
SML.BSE Soni Medicare Limited 20230420 0 22.44 22.44 22.44 22.44 265 22.44
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230420 0 77.45 83.05 76.5 82.27 23122 82.27 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230420 0 281.9 284 277.1 278.05 5896 278.05 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230420 0 15.65 15.77 15.41 15.51 4112025 15.51 down up incorrect
SOVERDIA.BSE Sovereign Diamonds Limited 20230420 0 28.49 28.49 28.49 28.49 18964 28.49
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230420 0 1.5 1.63 1.5 1.63 15782 1.63 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230420 0 15.99 15.99 15.65 15.65 113 15.65 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230420 0 53.49 53.49 46.2 46.8 1192 46.8 down down correct
SPENCER.BSE Spencer's Retail Limited 20230420 0 58.5 58.5 57.8 57.97 4953 57.97 down down correct
SRF.BSE SRF Limited 20230420 0 2483.95 2489.25 2463.2 2472.3 10057 2472.3 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230420 0 33 33 33 33 100 33
SSLFINANCE.BSE Archana Software Limited 20230420 0 3.84 4 3.84 3.84 1242 3.84
SSWL.BSE Steel Strips Wheels Limited 20230420 0 163 164.35 160 161.55 7514 161.55 down down correct
STAR.BSE Strides Pharma Science Limited 20230420 0 309.55 314.1 306.9 312.85 7782 312.85 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230420 0 148.85 155 146 151.45 1472 151.45 up up correct
STEL.BSE STEL Holdings Ltd 20230420 0 141 143.2 141 142.2 115 142.2 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230420 0 15.9 15.9 15.4 15.4 171 15.4 down down correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230420 0 3892 3977.95 3881.9 3900.7 592 3900.7 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230420 0 2287.15 2336.4 2287.15 2316.8 147 2316.8 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230420 0 180.5 180.5 180.5 180.5 11442 180.5
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230420 0 1001.95 1002.1 983.7 987.65 22040 987.65 down up incorrect
SUNTV.BSE Sun TV Network Limited 20230420 0 421.15 421.35 416.1 417 12518 417 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230420 0 7 7.14 6.84 6.91 6806 6.91 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230420 0 357.05 360.1 347.85 350.15 5767 350.15 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230420 0 8.91 9.25 8.91 9.04 2145 9.04 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230420 0 53 59.8 50.5 51.21 3433 51.21 down up incorrect
SUVEN.BSE Suven Life Sciences Limited 20230420 0 56.88 59.58 56.46 59.04 49101 59.04 up up correct
SUZLON.BSE Suzlon Energy Limited 20230420 0 8.06 8.07 7.95 7.97 13237850 7.97 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230420 0 5.09 5.09 5.09 5.09 27000 5.09
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230420 0 0.44 0.44 0.4 0.41 2544432 0.41 down down correct
SYMPHONY.BSE Symphony Limited 20230420 0 989.05 989.05 989.05 989.05 3480 989.05
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230420 0 219.65 222.7 216.95 218.6 19405 218.6 down down correct
TAKE.BSE Take Solutions Ltd 20230420 0 16.62 16.65 15.56 15.68 65087 15.68 down up incorrect
TANTIACONS.BSE Tantia Constructions Limited 20230420 0 10.19 10.19 9.49 9.49 505 9.49 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230420 0 698 704.5 696.5 703.3 38760 703.3 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230420 0 472.6 479.7 469.25 476.8 524346 476.8 up up correct
TATASTEEL.BSE Tata Steel Limited 20230420 0 108.15 108.7 107.35 108 1490033 108 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230420 0 1.2 1.2 1.2 1.2 391762 1.2
TCS.BSE Tata Consultancy Services Limited 20230420 0 3100 3112.95 3079 3104.45 76175 3104.45 up up correct
TECHM.BSE Tech Mahindra Limited 20230420 0 1014.6 1023.85 1010.3 1021.4 233344 1021.4 up up correct
TELECANOR.BSE Telecanor Global Limited 20230420 0 7 7 7 7 4100 7
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230420 0 47.2 49.22 47.08 47.98 911055 47.98 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230420 0 38.75 39.24 38.4 38.65 3104 38.65 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230420 0 491.5 491.5 465.95 471.1 19643 471.1 down down correct
TI.BSE Tilaknagar Industries Ltd 20230420 0 113.05 116.95 111.2 114.5 36088 114.5 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230420 0 854.85 854.85 854.85 854.85 2234 854.85
TIMETECHNO.BSE Time Technoplast Limited 20230420 0 85.65 85.96 84.62 85.34 23878 85.34 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230420 0 1549 1580 1450 1466.1 5746 1466.1 down up incorrect
TIINDIA.BSE Tube Investments of India Limited 20230420 0 2709.6 2709.6 2613.1 2637.55 3636 2637.55 down down correct
TIMKEN.BSE Timken India Limited 20230420 0 3010.05 3023.7 2918 2939.8 5033 2939.8 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230420 0 323.1 326.95 321.1 323.8 15686 323.8 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230420 0 1685.7 1713.45 1648.35 1683.9 24270 168.39 down down correct
TITAN.BSE Titan Company Limited 20230420 0 2593.25 2617.7 2573.9 2578.5 19783 2578.5 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230420 0 242.75 243.7 233.65 235.35 13871 235.35 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230420 0 15.87 16.23 15.78 16.18 349 16.18 up up correct
TRIDENT.BSE Trident Limited 20230420 0 31.01 31.35 30.95 31.07 1345974 31.07 up down incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230420 0 65.08 65.08 65.08 65.08 125410 65.08
TRL.BSE Taylormade Renewables Limited 20230420 0 295.35 295.35 295.35 295.35 8000 295.35
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230420 0 61.56 62.5 59.85 60.71 344146 60.71 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230420 0 29.75 29.81 29.32 29.44 367064 29.44 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230420 0 192.8 195 191.35 191.95 11171 191.95 down down correct
UBL.BSE United Breweries Limited 20230420 0 1410.35 1445 1410.25 1440.4 12245 1440.4 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230420 0 119.7 121.7 118.45 120.7 88 120.7 up down incorrect
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230420 0 110.59 111.56 107.65 108.08 117928 108.08 down up incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230420 0 7552.45 7598.25 7445.15 7473.4 10339 7473.4 down up incorrect
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230420 0 330 340 329.3 336.3 17636 336.3 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230420 0 37.28 37.28 37.28 37.28 24 37.28
UNIDT.BSE United Drilling Tools Limited 20230420 0 239.15 239.15 239.15 239.15 1182 239.15
UNIOFFICE.BSE Universal Office Automation Limited 20230420 0 3.95 3.95 3.95 3.95 5592 3.95
UNIPHOS.BSE Uniphos Enterprises Limited 20230420 0 736.25 738.35 730.85 731.85 19599 731.85 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230420 0 26 26 24.56 24.77 16647 24.77 down up incorrect
UNIVCABLES.BSE Universal Cables Limited 20230420 0 395.8 399.6 391 392.7 2073 392.7 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230420 0 9.37 9.37 8.55 8.55 51 8.55 down up incorrect
UPL.BSE UPL Limited 20230420 0 736.25 738.35 730.85 731.85 19599 731.85 down up incorrect
USHAMART.BSE Usha Martin Limited 20230420 0 221.2 226.5 220.15 222.45 81814 222.45 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230420 0 17.17 17.17 17.17 17.17 1154831 17.17
VAL.BSE Vaksons Automobiles Limited 20230420 0 17.72 18.05 17.4 18 18028 18 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230420 0 22.79 22.79 22.79 22.79 20 22.79
VANICOM.BSE Vani Commercials Limited 20230420 0 7.9 8.1 7.9 8.05 188 8.05 up up correct
VARROC.BSE Varroc Engineering Limited 20230420 0 268.45 270 263.05 267.35 5594 267.35 down down correct
VASWANI.BSE Vaswani Industries Limited 20230420 0 23.03 23.03 22.31 22.95 13542 22.95 down up incorrect
VCU.BSE VCU Data Management Limited 20230420 0 6.49 6.49 6.49 6.49 23027 6.49
VEDL.BSE Vedanta Limited 20230420 0 281 282.8 278.95 279.55 222298 279.55 down down correct
VENKYS.BSE Venky's (India) Limited 20230420 0 1521.85 1521.85 1521.85 1521.85 1628 1521.85
VERITAS.BSE Veritas (India) Limited 20230420 0 135.9 137.5 134 137.5 3031 137.5 up down incorrect
VERTEX.BSE Vertex Securities Limited 20230420 0 2.68 2.68 2.68 2.68 39487 2.68
VHL.BSE Vardhman Holdings Limited 20230420 0 2748.75 2755 2735 2755 27 2755 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230420 0 551.05 563 518.65 535.05 21877 535.05 down down correct
VIPIND.BSE VIP Industries Limited 20230420 0 577.2 577.2 577.2 577.2 24927 577.2
VIPPYSP.BSE Vippy Spinpro Limited 20230420 0 169.45 169.45 169.45 169.45 1110 169.45
VIRATCRA.BSE Virat Crane Industries Limited 20230420 0 29.07 29.07 29.07 29.07 2377 29.07
VISAGAR.BSE Visagar Financial Services Limited 20230420 0 0.94 0.94 0.94 0.94 123126 0.94
VISAKAIND.BSE Visaka Industries Limited 20230420 0 389.2 402 386.65 399.7 3515 399.7 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230420 0 136 136 132.3 133.75 10714 133.75 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230420 0 303.4 303.4 303.4 303.4 11951 303.4
VISTAPH.BSE Vista Pharmaceuticals Limited 20230420 0 9.92 9.92 9.92 9.92 4720 9.92
VIVIDIND.BSE Vivid Global Industries Limited 20230420 0 21.81 21.81 21.81 21.81 4216 21.81
VIVIDM.BSE Vivid Mercantile Limited 20230420 0 29.5 29.5 29.5 29.5 300 29.5
VLSFINANCE.BSE VLS Finance Limited 20230420 0 176 176 168.55 170.75 9826 170.75 down down correct
VMS.BSE VMS Industries Limited 20230420 0 13.57 13.57 13.57 13.57 172 13.57
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230420 0 1045.3 1045.3 1045.3 1045.3 86 1045.3
VOLTAS.BSE Voltas Limited 20230420 0 851.45 868 846.65 867.25 420166 867.25 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230420 0 399.4 399.4 399.4 399.4 12614 399.4
VSTIND.BSE VST Industries Limited 20230420 0 3271 3339.25 3271 3310.5 121 3310.5 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230420 0 2437.1499 2437.1499 2437.1499 2437.1499 362 2437.1499
VTL.BSE Vardhman Textiles Limited 20230420 0 307.45 314.65 307.45 312.3 9730 312.3 up down incorrect
WABAG.BSE VA Tech Wabag Limited 20230420 0 377.9 377.9 377.9 377.9 114179 377.9
WAGEND.BSE Wagend Infra Venture Limited 20230420 0 0.7 0.7 0.7 0.7 78044 0.7
WALCHANNAG.BSE Walchandnagar Industries Limited 20230420 0 64.37 66.08 63.97 64.05 6353 64.05 down down correct
WALLFORT.BSE Wallfort Financial Services Limited 20230420 0 50.06 50.06 50.06 50.06 5 50.06
WARRENTEA.BSE Warren Tea Limited 20230420 0 54.4 54.4 54.4 54.4 336 54.4
WEBELSOLAR.BSE Websol Energy System Limited 20230420 0 80.85 80.86 78.5 79.61 4215 79.61 down down correct
WELCORP.BSE Welspun Corp Limited 20230420 0 220 222.15 217.2 217.9 20961 217.9 down down correct
WENDT.BSE Wendt (India) Limited 20230420 0 7907.4 8020.7 7860 7905.35 117 7905.35 down down correct
WESTLIFE.BSE Westlife Development Limited 20230420 0 695.95 695.95 679.7 682.55 3314 682.55 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230420 0 251.25 251.25 251.25 251.25 100 251.25
WHIRLPOOL.BSE Whirlpool of India Limited 20230420 0 1339.95 1339.95 1319.05 1323.3 4151 1323.3 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230420 0 19.82 19.82 18.61 18.84 1504 18.84 down up incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230420 0 43.9 44.19 42.66 43.3 88940 43.3 down up incorrect
WINSOMTX.BSE Winsome Textile Industries Limited 20230420 0 56.45 56.45 56.45 56.45 8828 56.45
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230420 0 141 141 141 141 9 141
WOCKPHARMA.BSE Wockhardt Limited 20230420 0 171.5 176.9 170 173.95 66016 173.95 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230420 0 2.61 2.61 2.61 2.61 267 2.61
XCHANGING.BSE Xchanging Solutions Limited 20230420 0 57.95 58.25 56.65 56.75 4944 56.75 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230420 0 28.12 29.9 28.12 29.71 12948 29.71 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230420 0 0.7 0.7 0.7 0.7 331366 0.7
YASHMGM.BSE Yash Management & Satellite Ltd 20230420 0 17.4 17.4 17.4 17.4 938 17.4
YASHO.BSE Yasho Industries Limited 20230420 0 1529.95 1530 1490 1510.85 6880 1510.85 down down correct
YESBANK.BSE Yes Bank Limited 20230420 0 16.54 16.73 16.44 16.53 17155721 16.53 down up incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230420 0 3.47 3.47 3.47 3.47 16963 3.47
YORKEXP.BSE York Exports Limited 20230420 0 42.5 42.5 42.5 42.5 870 42.5
YUKEN.BSE Yuken India Limited 20230420 0 534.05 534.05 534.05 534.05 112 534.05
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230420 0 14.7 14.7 14.7 14.7 1 14.7
ZEEL.BSE Zee Entertainment Enterprises Limited 20230420 0 198.2 199.95 193.9 196.85 885024 196.85 down down correct
ZEELEARN.BSE Zee Learn Limited 20230420 0 4.15 4.15 4.15 4.15 73981 4.15
ZENITHHE.BSE Zenith Healthcare Limited 20230420 0 4.13 4.13 4.13 4.13 15937 4.13

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