CollectAI

close-bse_india_stocks

2023/04/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230425 0 24.25 24.25 23.48 23.55 1608 23.55 down down correct
500002.BSE ABB India Limited 20230425 0 3220.95 3350 3211.15 3336.95 29974 3331.5564 up up correct
500003.BSE Aegis Logistics Limited 20230425 0 410 410.2 395.95 397.35 92160 397.35 down down correct
500014.BSE Apple Finance Limited 20230425 0 5.07 5.09 4.85 4.93 31246 4.93 down down correct
500016.BSE Aruna Hotels Limited 20230425 0 15.3 16.7 14.6 15.17 235261 15.17 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230425 0 82 89.64 81.77 86.74 696934 86.74 up up correct
500023.BSE Asian Hotels (North) Limited 20230425 0 160 162 158 161.8 884 161.8 up down incorrect
500028.BSE ATV Projects India Limited 20230425 0 8.4 8.4 7.97 8.11 4775 8.11 down up incorrect
500029.BSE Autolite (India) Limited 20230425 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230425 0 1080.05 1098.7 1080 1081.85 6703 1081.85 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230425 0 14.26 14.9 14.23 14.48 1970990 14.48 up up correct
500033.BSE Force Motors Limited 20230425 0 1333.5 1348 1310.95 1316.3 7167 1316.3 down down correct
500038.BSE Balrampur Chini Mills Limited 20230425 0 423 430.85 420.05 421.15 208996 421.15 down down correct
500040.BSE Century Textiles and Industries Limited 20230425 0 674.1 674.1 652 653.65 13126 653.65 down down correct
500041.BSE Bannari Amman Sugars Limited 20230425 0 2784 2880 2784 2854.85 603 2854.85 up up correct
500042.BSE BASF India Limited 20230425 0 2340.8 2348.25 2333.15 2345.5 1217 2345.5 up up correct
500048.BSE BEML Limited 20230425 0 1198.5 1205.55 1184 1189.6 6073 1189.6 down down correct
500049.BSE Bharat Electronics Limited 20230425 0 101.99 101.99 100.8 101.12 240841 101.12 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230425 0 101.5 102.48 100.2 100.46 23277 100.46 down up incorrect
500058.BSE Bihar Sponge Iron Limited 20230425 0 8.8 9.2 8.55 8.98 5696 8.98 up up correct
500067.BSE Blue Star Limited 20230425 0 1507.05 1507.05 1477.3 1480.75 2702 1480.75 down down correct
500068.BSE Disa India Limited 20230425 0 7898.25 7923 7860.05 7923 114 7923 up up correct
500069.BSE BNK Capital Markets Limited 20230425 0 231 232 230 232 485 232 up up correct
500074.BSE BPL Limited 20230425 0 60.4 60.85 58.8 59.4 9620 59.4 down down correct
500078.BSE Oriental Aromatics Limited 20230425 0 404.75 425 401.25 412.45 3688 412.45 up up correct
500083.BSE Century Extrusions Limited 20230425 0 10.11 10.28 10.04 10.13 10638 10.13 up up correct
500084.BSE CESC Limited 20230425 0 67.9 69.2 67.81 68.62 135030 68.62 up down incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230425 0 275 278.55 272.05 275.05 54780 275.05 up up correct
500087.BSE Cipla Limited 20230425 0 905.85 913.15 896.1 910.9 57852 910.9 up up correct
500089.BSE DIC India Limited 20230425 0 416.2 440.95 411.3 413.6 2543 413.6 down down correct
500092.BSE CRISIL Limited 20230425 0 3367 3407.95 3341 3396.4 2073 3389.8362 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230425 0 302.4 307.45 299.3 306.35 6657708 306.35 up up correct
500096.BSE Dabur India Limited 20230425 0 524.05 528.85 520.25 526.05 19262 526.05 up up correct
500101.BSE Arvind Limited 20230425 0 98 99.72 96.9 98.16 85109 98.16 up up correct
500102.BSE Ballarpur Industries Limited 20230425 0 0.71 0.71 0.71 0.71 76832 0.71
500103.BSE Bharat Heavy Electricals Limited 20230425 0 76.63 77.85 76.34 77.12 1344009 77.12 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230425 0 242.9 247.95 242.45 246.95 64038 246.95 up up correct
500106.BSE IFCI Limited 20230425 0 10.7 11.18 10.68 11.07 3759671 11.07 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230425 0 18.8 19.52 18.8 18.98 240361 18.98 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230425 0 53.95 54.84 53.5 54.19 121458 54.19 up up correct
500111.BSE Reliance Capital Limited 20230425 0 8.47 8.99 8.45 8.99 116745 8.99 up up correct
500113.BSE Steel Authority of India Limited 20230425 0 81.99 82.59 81.75 81.99 811429 81.99
500116.BSE IDBI Bank Limited 20230425 0 52.4 53.48 52.4 52.99 751275 52.99 up up correct
500117.BSE DCW Limited 20230425 0 45.26 48.6 45.26 47.79 324095 47.79 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230425 0 242 248.65 242 243.05 37327 243.05 up up correct
500120.BSE Diamines and Chemicals Limited 20230425 0 482 495 480 481.7 5364 481.7 down down correct
500123.BSE ELANTAS Beck India Limited 20230425 0 5211.4 5299.85 5190 5202.9 498 5198.2151 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230425 0 511.95 511.95 499.4 504.05 9935 504.05 down down correct
500128.BSE Electrosteel Castings Limited 20230425 0 36 37.25 36 36.85 225149 36.85 up up correct
500133.BSE ESAB India Limited 20230425 0 3352.75 3352.75 3250.05 3285.5 918 3285.5 down down correct
500135.BSE EPL Limited 20230425 0 162.95 167.2 156 166.1 35865 166.1 up up correct
500142.BSE FGP Limited 20230425 0 5.89 5.89 5.4 5.4 263 5.4 down up incorrect
500144.BSE Finolex Cables Limited 20230425 0 878.75 889.05 867.4 872.7 31398 872.7 down up incorrect
500148.BSE Uflex Limited 20230425 0 393.15 404.1 393.15 400.05 4184 400.05 up down incorrect
500153.BSE Ganesh Benzoplast Limited 20230425 0 174.85 174.85 169.2 169.6 7890 169.6 down down correct
500160.BSE GTL Limited 20230425 0 5.64 5.64 5.38 5.49 72643 5.49 down down correct
500163.BSE Godfrey Phillips India Limited 20230425 0 1673.1 1764.9 1673.1 1757.05 5775 1757.05 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230425 0 384.85 384.85 375 375.4 15423 375.4 down down correct
500166.BSE Goodricke Group Limited 20230425 0 168.8 174.9 168.75 172.05 2928 172.05 up up correct
500168.BSE Goodyear India Limited 20230425 0 1087 1087.6 1068.45 1070.1 1107 1070.1 down down correct
500170.BSE GTN Industries Limited 20230425 0 33 37.2 32.35 35.96 20430 35.96 up up correct
500171.BSE GHCL Limited 20230425 0 491.8 494.7 483.8 485.2 17940 485.2 down down correct
500173.BSE GFL Ltd. 20230425 0 55.5 55.5 52.5 53.55 2019 53.55 down up incorrect
500183.BSE HFCL Limited 20230425 0 63.75 64.25 62.5 62.9 530618 62.9 down down correct
500185.BSE Hindustan Construction Company Limited 20230425 0 15.35 16.08 15.32 15.39 9157282 15.39 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230425 0 141.3 148.5 141.3 147.5 119932 147.5 up up correct
500187.BSE HSIL Limited 20230425 0 399.85 402.1 389.8 395.85 27013 395.85 down down correct
500191.BSE HMT Limited 20230425 0 25.79 25.79 25 25.01 2116 25.01 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230425 0 2.59 2.66 2.59 2.59 14378 2.59
500206.BSE Margo Finance Limited 20230425 0 32.39 32.39 27.11 29 2965 29 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230425 0 2808.85 2811.15 2788.95 2796 613 2796 down down correct
500213.BSE International Travel House Limited 20230425 0 301 308.4 285.2 292.75 45517 292.75 down down correct
500214.BSE Ion Exchange (India) Limited 20230425 0 3267.6 3341.15 3260 3310.5 1118 3310.5 up up correct
500220.BSE Jasch Industries Limited 20230425 0 171.25 207.4 171.25 204 136503 204 up up correct
500223.BSE JCT Limited 20230425 0 2.23 2.3 2.2 2.2 690119 2.2 down down correct
500227.BSE Jindal Poly Films Limited 20230425 0 585.05 604.8 583.9 600.6 16081 600.6 up up correct
500228.BSE JSW Steel Limited 20230425 0 701.15 730.5 701.15 724.55 40105 724.55 up up correct
500231.BSE Umang Dairies Limited 20230425 0 58.62 60.95 58.6 58.77 1794 58.77 up up correct
500236.BSE Kanel Industries Limited 20230425 0 1.73 1.81 1.73 1.8 3607 1.8 up up correct
500239.BSE K G Denim Limited 20230425 0 27.6 29 27.5 28.99 1186 28.99 up up correct
500241.BSE Kirloskar Brothers Limited 20230425 0 438.05 440.5 429.65 432.05 35027 432.05 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230425 0 433.75 440 429.05 434 8682 434 up up correct
500248.BSE Krishna Filament Industries Limited 20230425 0 2.52 2.53 2.5 2.53 1928 2.53 up up correct
500249.BSE KSB Limited 20230425 0 2248.15 2262.05 2225.95 2250.7 559 2235.5862 up up correct
500257.BSE Lupin Limited 20230425 0 702.1 709.95 701.55 704.7 33054 704.7 up down incorrect
500264.BSE Mafatlal Industries Limited 20230425 0 51 54.3 50.01 52.66 58598 52.66 up up correct
500265.BSE Maharashtra Seamless Limited 20230425 0 418.75 427 412.95 419.5 12118 419.5 up up correct
500266.BSE Maharashtra Scooters Ltd 20230425 0 4577.4 4631.85 4471.85 4629.85 326 4629.85 up down incorrect
500267.BSE Majestic Auto Limited 20230425 0 144 144 137.3 138.05 263 138.05 down down correct
500271.BSE Max Financial Services Limited 20230425 0 627.4 632.9 617.05 618.65 26395 618.65 down down correct
500280.BSE Century Enka Limited 20230425 0 374.6 392.5 372.45 384.75 1868 384.75 up up correct
532505.BSE UCO Bank 20230425 0 27.6 28.87 27.39 27.78 5884690 27.78 up up correct
500284.BSE Lords Chloro Alkali Limited 20230425 0 201 207.9 193 200.75 5748 200.75 down down correct
500285.BSE SpiceJet Limited 20230425 0 31.9 32.25 26.35 30.27 370449 30.27 down down correct
500288.BSE Morepen Laboratories Limited 20230425 0 26 26.38 25.88 26.11 278535 26.11 up up correct
500298.BSE National Peroxide Limited 20230425 0 1390.4 1409.8 1350 1383 2840 1383 down down correct
500300.BSE Grasim Industries Limited 20230425 0 1689.25 1702.95 1684.15 1686.65 8076 1686.65 down down correct
500304.BSE NIIT Limited 20230425 0 367 367 352.2 353.2 7505 353.2 down down correct
500306.BSE Jaykay Enterprises Limited 20230425 0 52.91 53.58 50.35 51.14 27628 51.14 down down correct
500307.BSE Nirlon Limited 20230425 0 381.8 381.8 377 377 561 377 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230425 0 160.85 161.8 159.95 160.6 219258 160.6 down up incorrect
500313.BSE Oil Country Tubular Limited 20230425 0 16 16.45 15.61 15.84 3993 15.84 down down correct
500314.BSE Oriental Hotels Limited 20230425 0 82.11 83.98 82.11 82.59 41636 82.59 up down incorrect
500317.BSE Oswal Agro Mills Limited 20230425 0 31.35 31.35 29.05 30.07 2502 30.07 down down correct
500319.BSE Indian Sucrose Limited 20230425 0 62.3 63.7 62.3 62.71 16081 62.71 up up correct
500330.BSE Raymond Limited 20230425 0 1570 1606.05 1543.2 1600.3 40236 1600.3 up up correct
500331.BSE Pidilite Industries Limited 20230425 0 2420.65 2427.8 2403.5 2410.8 4490 2410.8 down down correct
500333.BSE Pix Transmissions Limited 20230425 0 776.15 800 770 789.85 443 789.85 up up correct
500335.BSE Birla Corporation Limited 20230425 0 917 921.15 905 910.2 965 910.2 down down correct
500336.BSE Surya Roshni Limited 20230425 0 783 807.25 765.55 798.65 52858 798.65 up down incorrect
500338.BSE Prism Johnson Limited 20230425 0 124.4 124.75 121.3 121.5 15841 121.5 down up incorrect
500339.BSE Rain Industries Limited 20230425 0 156.8 158.95 156 158.35 32434 157.2822 up down incorrect
500343.BSE AMJ Land Holdings Limited 20230425 0 23 24.2 23 23.5 1790 23.5 up down incorrect
500346.BSE Punjab Communications Limited 20230425 0 29.59 29.59 28.51 28.98 621 28.98 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230425 0 40.54 41.77 40.5 40.51 9928 40.51 down down correct
500355.BSE Rallis India Limited 20230425 0 200.1 201.1 198.85 199.25 14653 199.25 down down correct
500356.BSE Shree Rama Newsprint Limited 20230425 0 12.1 12.73 12.1 12.52 2714 12.52 up up correct
500357.BSE Rama Paper Mills Limited 20230425 0 20 20 20 20 25 20
500358.BSE Rama Petrochemicals Limited 20230425 0 3.61 3.99 3.61 3.99 701 3.99 up up correct
500360.BSE Rapicut Carbides Limited 20230425 0 51.99 52.94 51.5 51.5 774 51.5 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230425 0 19.99 20 19.5 19.7 54327 19.7 down down correct
500367.BSE Rubfila International Limited 20230425 0 69 70.14 69 69.25 12509 69.25 up down incorrect
500370.BSE Salora International Limited 20230425 0 30.16 31.7 30.16 31.7 18 31.7 up up correct
500380.BSE JK Lakshmi Cement Limited 20230425 0 782.95 799.8 767.3 793.1 5682 793.1 up up correct
500387.BSE Shree Cement Limited 20230425 0 24099.85 24167.95 23881.85 24077.9 569 24077.9 down down correct
500390.BSE Reliance Infrastructure Limited 20230425 0 157.35 160.75 157.35 157.75 179977 157.75 up up correct
500402.BSE SPML Infra Limited 20230425 0 27.4 29.4 27.4 28.94 1967 28.94 up up correct
500403.BSE Sundram Fasteners Limited 20230425 0 1003.85 1029 996.65 1026.45 3390 1023.518 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230425 0 148 149.4 146 146.55 16117 146.55 down down correct
500405.BSE Supreme Petrochem Limited 20230425 0 376.65 380.05 372.2 378.35 1978 378.35 up up correct
500407.BSE Swaraj Engines Limited 20230425 0 1601.45 1637 1567.75 1592 1018 1592 down down correct
500408.BSE Tata Elxsi Limited 20230425 0 6252.1 6306.1 6242.25 6275.55 2215 6275.55 up up correct
500410.BSE ACC Limited 20230425 0 1739.8 1750 1728.85 1734.9 16653 1734.9 down down correct
500411.BSE Thermax Limited 20230425 0 2281.65 2298.95 2261 2266.15 1486 2266.15 down down correct
500412.BSE Thirumalai Chemicals Limited 20230425 0 204.4 205.8 199.6 201.55 53156 201.55 down down correct
500414.BSE Timex Group India Limited 20230425 0 138.8 141.7 134.05 138.75 67330 138.75 down down correct
500418.BSE Tokyo Plast International Limited 20230425 0 95.15 95.55 93.35 95.55 1180 95.55 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230425 0 1617.05 1648 1614.45 1642 5568 1642 up up correct
500422.BSE Transchem Limited 20230425 0 21.45 21.9 20.8 21.43 596 21.43 down down correct
500425.BSE Ambuja Cements Limited 20230425 0 382 387.5 380.55 382.6 220433 382.6 up up correct
500426.BSE UTL Industries Limited 20230425 0 1.75 1.85 1.75 1.85 10780 1.85 up up correct
500429.BSE Uniphos Enterprises Limited 20230425 0 155.5 155.5 146.05 147.25 3245 147.25 down down correct
500456.BSE Pasupati Acrylon Limited 20230425 0 29.1 31.65 28.55 30.49 27584 30.49 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230425 0 13882.05 13955.15 13819.1 13864.2 106 13864.2 down down correct
500460.BSE Mukand Limited 20230425 0 128.8 129.35 127.25 127.95 9629 127.95 down up incorrect
500463.BSE AGC Networks Limited 20230425 0 136.25 140.73 135.9 135.9 1555 135.9 down down correct
500464.BSE Ucal Fuel Systems Limited 20230425 0 120.3 121.9 120 121.05 810 121.05 up up correct
500472.BSE SKF India Limited 20230425 0 4139.6 4147.65 4100 4129.45 397 4129.45 down down correct
500540.BSE Premier Limited 20230425 0 2.7 2.7 2.7 2.7 10 2.7
500550.BSE Siemens Limited 20230425 0 3274.5 3356.95 3271.2 3329.5 34036 3329.5 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230425 0 637.65 650 632.2 636.7 2613 636.7 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230425 0 600 609.75 592.6 606.25 24173 606.25 up up correct
500655.BSE Garware Polyester Limited 20230425 0 562.05 569.95 543 556.05 3137 556.05 down up incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230425 0 1255 1259.45 1242 1248.15 3401 1248.15 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230425 0 526.05 534 522.6 530.95 34310 530.95 up up correct
500672.BSE Novartis India Limited 20230425 0 583.45 586.5 574.15 574.75 1638 574.75 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230425 0 124.45 128.5 123.35 127.75 273533 127.75 up up correct
500696.BSE Hindustan Unilever Ltd 20230425 0 2498.95 2500 2478.75 2490 28885 2490 down up incorrect
500730.BSE NOCIL Limited 20230425 0 213.95 215.5 212.5 213 69480 213 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230425 0 77.24 78 76.8 77.56 12423 77.56 up up correct
500790.BSE Nestlé India Limited 20230425 0 20690 20909.5 20315.4 20663 4547 20663 down up incorrect
500800.BSE Tata Consumer Products Limited 20230425 0 735.1 737.7 728.7 734.3 56958 726.3041 down down correct
500825.BSE Britannia Industries Limited 20230425 0 4324.95 4409.85 4314.65 4402.6 14205 4402.6 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230425 0 1569.5 1580 1563.55 1567.65 3494 1547.5243 down down correct
500875.BSE ITC Limited 20230425 0 408.95 413.45 407.35 411.35 287630 411.35 up up correct
500890.BSE Modi Rubber Limited 20230425 0 58.9 58.9 58.9 58.9 0 58.9
500940.BSE Finolex Industries Limited 20230425 0 161.9 167.35 161.9 164.2 73004 164.2 up down incorrect
501148.BSE Dalal Street Investments Limited 20230425 0 255 255 255 255 5 255
501150.BSE Centrum Capital Limited 20230425 0 18.4 18.43 18 18.28 15154 18.28 down up incorrect
501242.BSE TCI Finance Limited 20230425 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230425 0 1915.2 1949.9 1915.2 1920.5 66 1920.5 up up correct
501301.BSE Tata Investment Corporation Limited 20230425 0 2174.95 2175 2131 2140.95 10816 2140.95 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20230425 0 120 120 116.9 116.9 25 116.9 down down correct
501391.BSE W.H. Brady & Company Limited 20230425 0 248.2 258.4 245.05 255.95 282 255.95 up down incorrect
501421.BSE TechNVision Ventures Limited 20230425 0 201.5 201.5 201.5 201.5 0 201.5
501423.BSE Shaily Engineering Plastics Limited 20230425 0 1041 1080 1010 1025.5 378 1025.5 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230425 0 980.05 993 951 957.6 9645 957.6 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230425 0 718.05 718.05 700 709 311 709 down down correct
BSOFT.BSE BSOFT 20230425 0 265.4 269.6 261.5 265.2 85520 265.2 down down correct
501700.BSE IndiaNivesh Limited 20230425 0 57 58.52 55.8 57.68 7697 57.68 up down incorrect
501831.BSE Coastal Corporation Limited 20230425 0 203.05 204.4 197.65 201.2 1553 201.2 down down correct
502137.BSE Deccan Cements Limited 20230425 0 458.6 458.6 451 453.2 243 453.2 down down correct
502168.BSE NCL Industries Limited 20230425 0 191.35 193 190 191.9 26626 191.9 up up correct
502175.BSE Saurashtra Cement Limited 20230425 0 56.25 56.74 55.65 55.73 6435 55.73 down up incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230425 0 71.17 71.68 69.52 69.76 5732 69.76 down down correct
502281.BSE Triveni Glass Limited 20230425 0 20.01 20.68 19.75 20.5 10991 20.5 up up correct
502294.BSE Nilachal Refractories Limited 20230425 0 36.5 36.5 36.5 36.5 5 36.5
502330.BSE Andhra Paper Limited 20230425 0 462.3 477.3 456.95 460.7 38435 460.7 down down correct
502448.BSE Rollatainers Limited 20230425 0 1.06 1.09 1.05 1.06 38641 1.06
502450.BSE Seshasayee Paper and Boards Limited 20230425 0 270.05 275 269.25 271.55 13506 271.55 up up correct
502589.BSE Vapi Enterprise Limited 20230425 0 81 82 81 81 385 81
502820.BSE DCM Limited 20230425 0 65.1 65.85 64.25 64.46 1463 64.46 down down correct
502865.BSE Forbes & Company Limited 20230425 0 611 616 602 603.45 1404 603.45 down up incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230425 0 94 96.4 93 94.29 2719 94.29 up up correct
502901.BSE Jamshri Realty Limited 20230425 0 4067.7 4067.7 4067.7 4067.7 2 4067.7
502986.BSE Vardhman Textiles Limited 20230425 0 313.85 315.55 310.05 312.05 5769 312.05 down up incorrect
503100.BSE The Phoenix Mills Limited 20230425 0 1359 1393.7 1351.3 1370.75 4357 1370.75 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230425 0 311.25 313.9 308.4 310.45 1099 310.45 down up incorrect
503127.BSE Raja Bahadur International Limited 20230425 0 3525 3525 3525 3525 1 3525
503162.BSE Reliance Chemotex Industries Limited 20230425 0 176.9 179.3 175 175.3 229 175.3 down down correct
503229.BSE Simplex Realty Limited 20230425 0 69 72.3 69 69.02 108 69.02 up down incorrect
503310.BSE Swan Energy Limited 20230425 0 212 216.2 208.65 209.35 34841 209.35 down down correct
503349.BSE The Victoria Mills Limited 20230425 0 2248 2250 2210 2226 13 2226 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230425 0 9.5 9.5 9.17 9.35 6925 9.35 down down correct
503722.BSE Banswara Syntex Limited 20230425 0 147.05 148 145 146 2847 146 down down correct
503804.BSE Shri Dinesh Mills Limited 20230425 0 505 510.5 505 510.5 105 510.5 up up correct
503806.BSE SRF Limited 20230425 0 2498 2504.65 2483 2491.7 17020 2491.7 down down correct
503811.BSE Siyaram Silk Mills Limited 20230425 0 483.05 484.15 475 478.5 5861 478.5 down down correct
503816.BSE Swadeshi Polytex Limited 20230425 0 41.5 42.5 38.15 39.25 3921 39.25 down down correct
503960.BSE Bharat Bijlee Limited 20230425 0 2674.85 2770 2668.9 2717.5 2113 2717.5 up down incorrect
504028.BSE GEE Limited 20230425 0 67.5 68.25 67 67.95 10071 67.95 up down incorrect
504058.BSE Indo National Limited 20230425 0 328.7 335.95 325 326.75 483 326.75 down down correct
504067.BSE Zensar Technologies Limited 20230425 0 272.5 273.2 267 267.65 20131 267.65 down down correct
504076.BSE Jyoti Limited 20230425 0 17 17.99 16 16.58 26457 16.58 down down correct
504084.BSE Kaycee Industries Limited 20230425 0 8796.85 8796.85 8300 8394 22 8394 down up incorrect
504092.BSE Indokem Limited 20230425 0 92.8 94.95 87.65 90.9 3622 90.9 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230425 0 225.1 233.45 225.1 228.95 449 228.95 up up correct
504112.BSE Nelco Limited 20230425 0 567.2 622 565.5 611.65 94953 611.65 up up correct
504132.BSE Permanent Magnets Limited 20230425 0 1068.8 1068.8 1031 1037.05 2169 1037.05 down down correct
504176.BSE High Energy Batteries (India) Limited 20230425 0 355.8 379.7 351 362.8 24267 362.8 up down incorrect
504180.BSE The Standard Batteries Limited 20230425 0 31.25 32.75 30.11 31.49 11716 31.49 up down incorrect
504220.BSE W.S. Industries (India) Limited 20230425 0 65.68 65.68 65.68 65.68 29950 65.68
504240.BSE Delton Cables Limited 20230425 0 71.6 72.4 69 71.5 1229 71.5 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230425 0 995.25 1029 995 1005.35 3823 1005.35 up up correct
504286.BSE Delta Manufacturing Limited 20230425 0 71.15 80 71.15 75 2628 75 up down incorrect
504340.BSE Confidence Finance and Trading Limited 20230425 0 6.29 6.29 6.29 6.29 57 6.29
504351.BSE Empower India Limited 20230425 0 0.32 0.32 0.32 0.32 0 0.32
504378.BSE Nyssa Corporation Limited 20230425 0 4.19 4.39 4.19 4.23 14376 4.23 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230425 0 1008 1030 983.1 1016.1 635 1016.1 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230425 0 1067.65 1072.75 1051.3 1054.9 499 1054.9 down up incorrect
504646.BSE Bhagwati Autocast Limited 20230425 0 321.95 321.95 293.7 295.1 1177 295.1 down up incorrect
504697.BSE Galada Power and Telecommunication Limited 20230425 0 1.7 1.82 1.7 1.8 3402 1.8 up up correct
504786.BSE Investment & Precision Castings Limited 20230425 0 348 358.9 348 354.1 5702 354.1 up up correct
504810.BSE Informed Technologies India Limited 20230425 0 49.4 49.4 45.6 45.6 2594 45.6 down down correct
504840.BSE Kaira Can Company Limited 20230425 0 2675 2675 2600 2674.8 32 2674.8 down up incorrect
504879.BSE Orient Abrasives Limited 20230425 0 24.87 25.03 24.45 24.95 5398 24.95 up up correct
504882.BSE National Standard (india) Ltd 20230425 0 5140.05 5299 5140.05 5182.7 152 5182.7 up up correct
504908.BSE Duncan Engineering Limited 20230425 0 382 395 381 383.95 722 383.95 up up correct
504959.BSE Stovec Industries Limited 20230425 0 2300 2347 2292 2325.75 362 2277.7974 up up correct
504961.BSE Tayo Rolls Limited 20230425 0 63.25 63.99 61 61.05 3416 61.05 down up incorrect
504966.BSE The Tinplate Company of India Limited 20230425 0 318.05 323.25 318.05 321.3 2233 321.3 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230425 0 569.2 579.2 568.85 577.75 543 577.75 up up correct
504988.BSE Welcast Steels Limited 20230425 0 700 700 700 700 6 700
505029.BSE Atlas Cycles (Haryana) Limited 20230425 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230425 0 792.5 804.95 792.05 795.25 368 795.25 up up correct
505075.BSE Setco Automotive Limited 20230425 0 7.2 7.2 7.01 7.13 49368 7.13 down down correct
505141.BSE Scooters India Limited 20230425 0 30.3 30.3 28.7 29.04 2341 29.04 down down correct
505160.BSE Talbros Automotive Components Limited 20230425 0 461 478.3 458.5 475.6 2266 475.6 up down incorrect
505163.BSE ZF Steering Gear (India) Limited 20230425 0 538.1 544.9 531.1 537.5 2372 537.5 down down correct
505192.BSE SML Isuzu Limited 20230425 0 955.15 972 940 946.95 1813 946.95 down down correct
505196.BSE TIL Limited 20230425 0 127.7 127.7 121.55 124.05 1938 124.05 down up incorrect
505200.BSE Eicher Motors Limited 20230425 0 3183 3245 3156.75 3217.55 10979 3217.55 up up correct
505216.BSE Alfred Herbert (India) Limited 20230425 0 699.9 699.9 666.05 679.45 69 679.45 down down correct
505242.BSE Dynamatic Technologies Limited 20230425 0 2949.95 3005 2871.7 2944.7 1622 2944.7 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230425 0 54.95 55 53.1 54.95 307 54.95
505255.BSE GMM Pfaudler Limited 20230425 0 1470.75 1485.15 1455 1463.6 9630 1463.6 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230425 0 848.95 848.95 820 820 89 820 down down correct
505355.BSE Nesco Limited 20230425 0 542.9 553.3 539 542.2 3675 542.2 down down correct
505358.BSE Integra Engineering India Limited 20230425 0 159.45 159.9 146.6 152 65116 152 down up incorrect
505368.BSE Revathi Equipment Limited 20230425 0 1282 1321.3 1272.15 1303 132 1303 up up correct
505509.BSE Responsive Industries Limited 20230425 0 142.4 142.75 138.25 140.55 17417 140.55 down down correct
505523.BSE Maharashtra Corporation Limited 20230425 0 1.33 1.42 1.33 1.4 927459 1.4 up up correct
505714.BSE Gabriel India Limited 20230425 0 149 151.75 149 150.15 51818 150.15 up up correct
505533.BSE Westlife Development Limited 20230425 0 737.95 742.6 723.35 737.95 9162 737.95
505590.BSE SVP Global Ventures Limited 20230425 0 11.43 11.43 11.2 11.43 436857 11.43
505650.BSE Skyline Millars Limited 20230425 0 11.48 11.75 10.72 10.98 13890 10.98 down down correct
505681.BSE Bimetal Bearings Limited 20230425 0 415 423 410 415.95 1355 415.95 up down incorrect
505693.BSE La Tim Metal & Industries Limited 20230425 0 10.05 10.39 9.9 10.26 38225 10.26 up up correct
505700.BSE Elecon Engineering Company Limited 20230425 0 462 473.5 407.55 422.7 229631 422.7 down down correct
505712.BSE Him Teknoforge Limited 20230425 0 82.75 83 80.2 83 5256 83 up up correct
505720.BSE Hercules Hoists Limited 20230425 0 199.5 210 199 201.1 2396 201.1 up up correct
505726.BSE IFB Industries Limited 20230425 0 833.85 899 833.85 866.4 7451 866.4 up up correct
505729.BSE Singer India Limited 20230425 0 81 84 79.2 82.18 226262 82.18 up up correct
505737.BSE International Combustion (India) Limited 20230425 0 487.4 490 481 485.1 1794 485.1 down down correct
505750.BSE Jost's Engineering Company Limited 20230425 0 825 841 780 796.35 23220 318.54 down down correct
505790.BSE Schaeffler India Limited 20230425 0 2727 2739 2697.95 2720.6 3728 2720.6 down down correct
505800.BSE Rane Holdings Limited 20230425 0 907.6 912.05 902.35 907.9 297 907.9 up up correct
505827.BSE SNL Bearings Limited 20230425 0 275 279 270 271.05 697 271.05 down down correct
505840.BSE Jaipan Industries Limited 20230425 0 29.25 30.15 29.25 30.05 92 30.05 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230425 0 114.25 114.5 109 109.05 34628 109.05 down down correct
505854.BSE TRF Limited 20230425 0 164.5 167.1 164.05 166.85 1494 166.85 up up correct
505872.BSE WPIL Limited 20230425 0 2699.9 2718.9 2670 2690.15 7167 2690.15 down down correct
505890.BSE Kennametal India Limited 20230425 0 2184.35 2222.6 2162.35 2193.35 149 2193.35 up up correct
505893.BSE Hindustan Hardy Limited 20230425 0 255 260 255 255.25 179 255.25 up up correct
505978.BSE Triton Valves Limited 20230425 0 1460 1474.95 1445.6 1469.85 177 1469.85 up down incorrect
506022.BSE Prakash Industries Limited 20230425 0 53 53.8 52.8 52.98 12531 52.98 down down correct
506074.BSE Arshiya Limited 20230425 0 5.94 6.05 5.9 5.94 9869 5.94
506076.BSE Grindwell Norton Limited 20230425 0 1835.9 1895.65 1827.85 1836.8 2097 1836.8 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230425 0 4.75 4.75 4.52 4.52 483 4.52 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230425 0 77.25 78.9 77.11 78.75 200 78.75 up up correct
506109.BSE Genesys International Corporation Limited 20230425 0 297 299 293.3 293.8 292 293.8 down down correct
506146.BSE Visagar Polytex Limited 20230425 0 0.93 0.97 0.93 0.97 39274 0.97 up up correct
506184.BSE Kanani Industries Limited 20230425 0 7.1 7.22 6.95 7.01 12723 7.01 down down correct
506194.BSE Arihant Superstructures Limited 20230425 0 207.35 211.3 207.35 209.85 72774 209.85 up up correct
506197.BSE Bliss GVS Pharma Limited 20230425 0 78 78.2 76.26 76.73 8662 76.73 down up incorrect
506222.BSE INEOS Styrolution India Limited 20230425 0 792.05 804.5 786.05 798.75 2048 798.75 up up correct
506235.BSE Alembic Limited 20230425 0 60.25 60.7 59.87 60.14 9794 60.14 down up incorrect
506248.BSE Amines & Plasticizers Limited 20230425 0 82.6 82.6 80 80.52 36340 80.52 down down correct
506260.BSE Anuh Pharma Limited 20230425 0 87.92 88.95 87 87.04 5494 87.04 down up incorrect
506261.BSE Modison Metals Limited 20230425 0 63.47 63.7 60.27 60.84 1247 60.84 down up incorrect
506285.BSE Bayer CropScience Limited 20230425 0 4098 4115 4082.05 4097.9 368 4097.9 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230425 0 281.05 281.05 267.05 269.5 1471 269.5 down down correct
506480.BSE GOCL Corporation Limited 20230425 0 325 327 317.75 319.4 816 319.4 down up incorrect
506520.BSE Jayshree Chemicals Limited 20230425 0 7.1 7.5 6.48 6.91 68905 6.91 down down correct
506522.BSE J. L. Morison (India) Limited 20230425 0 1900 1900 1890 1894.45 11 1894.45 down down correct
506528.BSE Keltech Energies Limited 20230425 0 1050 1065.85 1000 1009.6 585 1009.6 down down correct
506532.BSE Nitta Gelatin India Limited 20230425 0 887 897.75 867 896.45 9085 896.45 up up correct
506590.BSE Phillips Carbon Black Limited 20230425 0 118.65 120.15 118.65 119.3 40591 119.3 up down incorrect
506605.BSE Polychem Limited 20230425 0 915.05 920.05 915.05 920 6 920 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230425 0 118.3 124.8 118.1 121.25 60949 121.25 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230425 0 408.35 408.75 400.95 402.45 3847 402.45 down down correct
506687.BSE Transpek Industry Limited 20230425 0 1782 1837.15 1745 1760.4 11566 1760.4 down up incorrect
506690.BSE Unichem Laboratories Limited 20230425 0 396 396 388.8 390.55 54883 390.55 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230425 0 115 115 110 111.95 5156 111.95 down up incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230425 0 58.06 59.6 55.1 56.59 18931 56.59 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230425 0 3138.85 3141.9 3118.55 3140.9 349 3140.9 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230425 0 74.5 75.15 74 74.6 589010 74.6 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230425 0 31.99 31.99 31.5 31.5 355 31.5 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230425 0 774.75 774.75 725 746.6 3399 746.6 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230425 0 55.25 57.68 55.25 55.78 779 55.78 up up correct
506919.BSE Makers Laboratories Limited 20230425 0 117.75 118 110.15 110.49 4543 110.49 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230425 0 130 131.9 128.55 129 1694 129 down down correct
507155.BSE Jagatjit Industries Limited 20230425 0 97.5 99.99 97.5 98.52 4253 98.52 up up correct
507180.BSE Kesar Enterprises Limited 20230425 0 71.7 78.05 71.7 77.06 3827 77.06 up down incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230425 0 8.95 9.35 8.72 8.79 2878 8.79 down down correct
507488.BSE G.M. Breweries Limited 20230425 0 573 585.1 565.3 567.95 2514 561.9642 down down correct
507490.BSE Rana Sugars Limited 20230425 0 23.32 24.4 23.32 23.62 307291 23.62 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230425 0 16.73 17 16.46 16.9 5609 16.9 up up correct
507508.BSE Riga Sugar Company Limited 20230425 0 5.03 5.3 5.03 5.3 14750 5.3 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230425 0 174.8 174.8 163.6 167.4 47296 167.4 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230425 0 370.1 375 367.35 368.45 2348 368.45 down down correct
507552.BSE Foods and Inns Limited 20230425 0 136.65 142.65 136.25 139.95 73471 139.95 up up correct
507580.BSE IVP Limited 20230425 0 133.75 135.4 130.9 131.95 1838 131.95 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230425 0 118.1 124.95 115 116.3 13347 116.3 down up incorrect
507621.BSE Milkfood Limited 20230425 0 624 624 591.55 604.9 479 604.9 down down correct
507645.BSE Polson Limited 20230425 0 11300 11800 10810.6 11369.95 74 11369.95 up up correct
507685.BSE Wipro Limited 20230425 0 378.7 378.7 374.3 375.6 124426 375.6 down down correct
507690.BSE Orient Beverages Limited 20230425 0 113.9 114.45 106.2 110.4 2006 110.4 down down correct
507717.BSE Dhanuka Agritech Limited 20230425 0 625 638 625 636.55 173 636.55 up down incorrect
507747.BSE TTK Healthcare Limited 20230425 0 1300.95 1300.95 1233.3 1271.55 1190 1271.55 down down correct
507753.BSE TGV SRAAC Limited 20230425 0 114.4 116 112 112.72 178313 112.72 down down correct
507759.BSE Lime Chemicals Limited 20230425 0 21.5 21.7 21.25 21.25 467 21.25 down down correct
507779.BSE Kanpur Plastipack Limited 20230425 0 93.7 94.85 91.9 93.7 1879 93.7
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230425 0 105.65 114 105.65 111.85 680 111.85 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230425 0 354.7 355.55 352.4 355 116 355 up up correct
507813.BSE National Oxygen Limited 20230425 0 80.02 83.35 80.02 83.19 577 83.19 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230425 0 76 77.32 74.95 75.25 17272 75.25 down down correct
507815.BSE Gillette India Limited 20230425 0 4322.55 4353.9 4315.1 4328.6 232 4328.6 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230425 0 138 141.95 138 141.95 92 141.95 up up correct
507828.BSE Ansal Housing Limited 20230425 0 4.39 4.6 4.39 4.54 75187 4.54 up up correct
507836.BSE Mac Charles (India) Limited 20230425 0 448.05 464.95 448.05 457.6 894 457.6 up up correct
507864.BSE Pioneer Investcorp Limited 20230425 0 30.65 30.69 30.65 30.69 208 30.69 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230425 0 30 32.38 29.65 31.64 1496 31.64 up down incorrect
507878.BSE Unitech Limited 20230425 0 1.4 1.4 1.36 1.36 497802 1.36 down down correct
507880.BSE VIP Industries Limited 20230425 0 595 597.4 581.95 594.4 11579 594.4 down down correct
507910.BSE Fiberweb (India) Limited 20230425 0 32.3 32.6 32 32.5 1622 32.5 up up correct
507912.BSE LKP Finance Limited 20230425 0 85 87 83.35 84.29 649 84.29 down down correct
507944.BSE Bajaj Steel Industries Limited 20230425 0 1049.95 1049.95 1025.25 1031.9 3660 1031.9 down down correct
507948.BSE Key Corp Limited 20230425 0 48.5 48.9 48 48.9 20 48.9 up down incorrect
507960.BSE Gujarat Hotels Limited 20230425 0 150.75 151 145 149.8 768 149.8 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230425 0 36 36 33.21 33.24 7432 33.24 down down correct
507981.BSE Jindal Hotels Limited 20230425 0 42 42 40.1 42 150 42
507998.BSE Simmonds Marshall Limited 20230425 0 43.86 43.86 41 41.06 5925 41.06 down down correct
508136.BSE B & A Limited 20230425 0 276 276 257.45 260.95 612 260.95 down down correct
508494.BSE Warren Tea Limited 20230425 0 53.05 54.69 53 54.58 1321 54.58 up up correct
508664.BSE Best Eastern Hotels Limited 20230425 0 44.46 46.68 42.25 46.68 188 46.68 up up correct
508807.BSE IST Limited 20230425 0 467 470 448 452.65 597 452.65 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230425 0 4401.2 4445.55 4381.8 4418.7 8034 4418.7 up up correct
508905.BSE SMIFS Capital Markets Limited 20230425 0 41.03 41.03 41.01 41.01 2202 41.01 down down correct
508906.BSE Everest Industries Limited 20230425 0 837.05 837.05 820 825.35 3027 825.35 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230425 0 362.05 364.8 354 359.15 1054 359.15 down down correct
508954.BSE Finkurve Financial Services Limited 20230425 0 100 100 90.2 92.12 16333 92.12 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230425 0 3.69 3.69 3.53 3.58 15682 3.58 down down correct
508989.BSE Navneet Education Limited 20230425 0 112 115 112 114.1 6984 114.1 up down incorrect
508996.BSE Satra Properties (India) Limited 20230425 0 0.71 0.71 0.68 0.68 47027 0.68 down down correct
509009.BSE Ausom Enterprise Limited 20230425 0 61.55 63.6 61.28 61.39 916 61.39 down down correct
509040.BSE Netlink Solutions (India) Limited 20230425 0 61 61.95 58.1 61.76 1003 61.76 up up correct
509048.BSE Lancor Holdings Limited 20230425 0 29.2 30.5 28.62 29.88 17238 29.88 up up correct
509053.BSE Banas Finance Limited 20230425 0 12.71 13 12.08 12.65 47473 12.65 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230425 0 19.49 19.49 17.86 18.49 1204 18.49 down down correct
509077.BSE Pressman Advertising Limited 20230425 0 90.49 90.49 85.15 86.56 23766 86.56 down down correct
509079.BSE Gufic Biosciences Limited 20230425 0 199.7 203.85 198.35 200.15 4957 200.15 up up correct
509152.BSE GRP Limited 20230425 0 2700 2790 2700 2785.7 49 2785.7 up up correct
509162.BSE Indag Rubber Limited 20230425 0 103.16 105.97 102.5 103 2600 103 down down correct
509196.BSE M M Rubber Company Limited 20230425 0 129 133.89 111 126.34 37971 126.34 down down correct
509220.BSE PTL Enterprises Limited 20230425 0 32.44 32.53 32.1 32.33 5434 32.33 down down correct
509243.BSE TVS Srichakra Limited 20230425 0 2788.85 2798.35 2758.05 2771 164 2771 down up incorrect
509438.BSE Benares Hotels Limited 20230425 0 3701 3787 3652 3695.15 478 3695.15 down down correct
509449.BSE Bhagawati Oxygen Limited 20230425 0 41.43 45.79 41.43 41.75 1968 41.75 up down incorrect
509470.BSE Bombay Oxygen Investments Limited 20230425 0 10626 11111 10626 10882.75 21 10882.75 up up correct
509472.BSE Cravatex Limited 20230425 0 301 324.5 293.5 322.85 263 322.85 up up correct
509480.BSE Berger Paints India Limited 20230425 0 592.85 595.4 586.85 594.1 28414 594.1 up down incorrect
509486.BSE Caprihans India Limited 20230425 0 101.55 104.95 99.35 100.2 13428 100.2 down up incorrect
509488.BSE Graphite India Limited 20230425 0 287.55 296.8 286.1 292.4 172643 292.4 up up correct
509525.BSE Empire Industries Limited 20230425 0 730 739.8 718.55 724.45 2344 724.45 down down correct
AMAL.BSE Amal Ltd 20230425 0 265 265 258 260.75 2974 260.75 down down correct
509546.BSE Graviss Hospitality Limited 20230425 0 24.98 24.98 22.99 23.72 2882 23.72 down down correct
509557.BSE Garware Technical Fibres Limited 20230425 0 2906 2908.05 2850.95 2887.55 931 2887.55 down down correct
509563.BSE Garware Marine Industries Limited 20230425 0 8.77 8.77 7.98 7.98 466 7.98 down down correct
509567.BSE Goa Carbon Limited 20230425 0 478.95 505 478.95 491.75 2264 491.75 up down incorrect
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230425 0 419 440.9 410 412.05 145 412.05 down down correct
509631.BSE HEG Limited 20230425 0 1067 1101.55 1060 1079 28346 1079 up up correct
509635.BSE Hindustan Composites Limited 20230425 0 276.95 279.05 271.05 276.35 169 276.35 down down correct
509709.BSE International Conveyors Limited 20230425 0 59 59.62 58.5 59.27 26717 59.27 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230425 0 86.79 87.61 85.5 86.2 4736 86.2 down down correct
509820.BSE Huhtamaki India Limited 20230425 0 221.95 230 221 224.4 13624 224.4 up up correct
509835.BSE Premier Synthetics Limited 20230425 0 11.99 12.25 11.5 12.25 2887 12.25 up up correct
509895.BSE Hindoostan Mills Limited 20230425 0 214.95 217 214.95 215.35 7 215.35 up down incorrect
509930.BSE The Supreme Industries Limited 20230425 0 2684.95 2744 2684.95 2731.05 2664 2731.05 up up correct
509966.BSE VST Industries Limited 20230425 0 3355.3 3449 3335.85 3367.55 476 3367.55 up down incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230425 0 5.1 5.1 4.9 4.98 76309 4.98 down down correct
511012.BSE Yamini Investments Company Limited 20230425 0 0.69 0.69 0.65 0.66 509726 0.66 down down correct
511066.BSE Sakthi Finance Limited 20230425 0 29.96 29.96 29 29.01 8145 29.01 down down correct
511076.BSE Sat Industries Limited 20230425 0 58.5 59.4 57 57.41 8262 57.41 down down correct
511108.BSE Shiva Texyarn Limited 20230425 0 120.1 122.7 120.1 122.05 575 122.05 up up correct
511116.BSE Quadrant Televentures Limited 20230425 0 1.03 1.08 1 1.01 946070 1.01 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230425 0 7.8 8.5 7.77 7.78 475 7.78 down down correct
511147.BSE Wall Street Finance Limited 20230425 0 41.73 41.79 35.06 35.66 7465 35.66 down up incorrect
511196.BSE Can Fin Homes Limited 20230425 0 578.3 587.55 576.6 584.25 12475 584.25 up up correct
511355.BSE India Cements Capital Limited 20230425 0 9.75 9.78 9 9.49 1244 9.49 down down correct
511359.BSE Ad-Manum Finance Limited 20230425 0 47.01 48.99 46.1 48.8 3254 48.8 up up correct
511377.BSE Mehta Integrated Finance Limited 20230425 0 15.24 16.04 15.24 15.64 700 15.64 up up correct
511389.BSE Videocon Industries Limited 20230425 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230425 0 20.01 22.8 20.01 22.8 686 22.8 up up correct
511413.BSE Crest Ventures Limited 20230425 0 162.05 167.4 162.05 164.95 207 164.95 up up correct
511431.BSE Vakrangee Limited 20230425 0 16.76 17.1 16.57 16.62 4372682 16.62 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230425 0 21.68 22.9 21.68 22.9 255 22.9 up up correct
511463.BSE Alexander Stamps and Coin Limited 20230425 0 18 18.45 17.12 17.32 13150 17.32 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230425 0 26.51 27.64 26.51 26.72 30294 26.72 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230425 0 25.75 25.75 24.41 24.45 469 24.45 down down correct
511505.BSE Capital Trust Limited 20230425 0 66.3 69.71 66.3 68.51 975 68.51 up up correct
511509.BSE Vivo Bio Tech Limited 20230425 0 25 25.2 24.25 24.83 5028 24.83 down up incorrect
511523.BSE Veerhealth Care Limited 20230425 0 21 21 20.75 20.75 10542 20.75 down down correct
511525.BSE Pan India Corporation Limited 20230425 0 1.9 1.94 1.81 1.83 57331 1.83 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230425 0 49.85 49.85 43 44.5 2780 44.5 down down correct
511543.BSE GSB Finance Limited 20230425 0 11 11 11 11 44 11
511549.BSE Morarka Finance Limited 20230425 0 126.85 127 118 119.5 7735 119.5 down down correct
511551.BSE Monarch Networth Capital Limited 20230425 0 200.8 209.2 198.55 205.15 2478 205.15 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230425 0 1.17 1.17 1.1 1.12 330396 1.12 down down correct
511559.BSE Times Guaranty Limited 20230425 0 58.85 58.9 58.15 58.15 201 58.15 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230425 0 141.5 142.75 138.05 140.1 8746 140.1 down down correct
511593.BSE Libord Finance Limited 20230425 0 6.83 7.31 6.63 6.63 407 6.63 down down correct
511601.BSE Yash Management & Satellite Ltd 20230425 0 16.47 16.47 14.95 16 3185 16 down down correct
511605.BSE Arihant Capital Markets Limited 20230425 0 39.84 40.51 38.99 39.34 24534 39.34 down down correct
511609.BSE ISL Consulting Limited 20230425 0 24 26.8 23.5 24.87 7450 24.87 up up correct
511611.BSE DCM Financial Services Limited 20230425 0 6.31 6.31 6.27 6.27 1878 6.27 down down correct
511628.BSE IM+ Capitals Limited 20230425 0 445 473.5 445 451.05 1550 451.05 up up correct
511658.BSE Nettlinx Limited 20230425 0 118.55 118.55 115 118.55 4564 118.55
511672.BSE Scan Steels Limited 20230425 0 31.78 31.78 30.4 31 20772 31 down down correct
511676.BSE GIC Housing Finance Limited 20230425 0 158.8 161.8 158.8 160.15 14368 160.15 up up correct
511714.BSE Nimbus Projects Limited 20230425 0 38.95 38.95 38.95 38.95 0 38.95
511724.BSE Baid Leasing and Finance Co. Ltd 20230425 0 35.44 36.5 35.44 36.26 46554 36.26 up up correct
511726.BSE Vipul Limited 20230425 0 13.35 14.34 13.35 13.73 726600 13.73 up down incorrect
511736.BSE Ushdev International Limited 20230425 0 1.2 1.25 1.18 1.22 105639 1.22 up down incorrect
511742.BSE Ugro Capital Limited 20230425 0 180 180.65 170.85 174 24799 174 down up incorrect
511754.BSE Shalibhadra Finance Limited 20230425 0 150 150 138 140.45 13385 140.45 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230425 0 41.72 41.72 41.7 41.7 51 41.7 down down correct
511764.BSE Upasana Finance Limited 20230425 0 30.98 31.14 26.51 31.13 2919 31.13 up up correct
511766.BSE Muthoot Capital Services Limited 20230425 0 279.45 284.25 276.75 281.45 1064 281.45 up down incorrect
511768.BSE Master Trust Limited 20230425 0 141.65 141.7 138 138 7001 138 down down correct
512018.BSE Cni Research Limited 20230425 0 1.91 1.91 1.82 1.87 40817 1.87 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230425 0 2744 2744 2625 2690 33 2690 down down correct
512048.BSE Luharuka Media & Infra Limited 20230425 0 3.49 3.49 3.35 3.43 88988 3.43 down up incorrect
512068.BSE Deccan Gold Mines Limited 20230425 0 45.49 46 45.49 45.82 23952 45.82 up down incorrect
512093.BSE Cranes Software International Limited 20230425 0 2.46 2.55 2.46 2.5 13112 2.5 up up correct
512175.BSE Vama Industries Limited 20230425 0 4.82 4.94 4.65 4.75 35472 4.75 down up incorrect
512179.BSE Sunteck Realty Limited 20230425 0 304 304.8 296.85 299 15066 299 down down correct
512247.BSE Ashirwad Capital Limited 20230425 0 4.5 4.8 4.37 4.7 37195 4.7 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230425 0 2.49 2.49 2.39 2.43 22024 2.43 down up incorrect
512267.BSE Media Matrix Worldwide Limited 20230425 0 12.15 12.39 11.95 11.96 16788 11.96 down down correct
512279.BSE N2N Technologies Limited 20230425 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230425 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230425 0 49.87 50.41 48.05 49.24 6948 49.24 down down correct
512379.BSE Cressanda Solutions Limited 20230425 0 22.98 23.34 21.5 22.43 732641 22.43 down down correct
512393.BSE Shardul Securities Limited 20230425 0 98.4 99 98.4 99 38 99 up up correct
512437.BSE Apollo Finvest (India) Limited 20230425 0 515.1 529.35 501.6 516.7 1152 516.7 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230425 0 591.75 595 580 585.4 855 585.4 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230425 0 280.05 296 277.4 284.9 310786 284.9 up up correct
512463.BSE Shree Global Tradefin Limited 20230425 0 7.83 8.15 7.75 8.15 973497 8.15 up up correct
512477.BSE Betex India Limited 20230425 0 70.95 74.25 70.5 71.42 1037 71.42 up up correct
512493.BSE Garnet International Limited 20230425 0 48.32 52.4 47.66 48.24 4073 48.24 down down correct
512499.BSE Shalimar Productions Limited 20230425 0 0.49 0.49 0.49 0.49 1658771 0.49
512519.BSE Donear Industries Limited 20230425 0 103.99 104.75 98.1 99.36 38299 99.36 down down correct
512527.BSE Super Sales India Limited 20230425 0 788.9 798.9 783.05 794.35 248 794.35 up up correct
512529.BSE Sequent Scientific Limited 20230425 0 75.71 77.6 75.05 75.54 124871 75.54 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230425 0 70.56 72.56 70.25 71.5 2673 71.5 up up correct
512553.BSE Zenith Exports Limited 20230425 0 86 86 86 86 1020 86
512573.BSE Avanti Feeds Limited 20230425 0 365.05 368.65 360 361.2 7384 361.2 down up incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230425 0 31.65 33.58 31.65 32 461 32 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230425 0 4.8 4.8 4.5 4.55 45639 4.55 down down correct
512618.BSE RLF Limited 20230425 0 5.91 6.19 5.61 5.66 6411 5.66 down down correct
512626.BSE Orbit Exports Limited 20230425 0 145.9 146.2 145.4 145.65 80 145.65 down down correct
512634.BSE Savera Industries Limited 20230425 0 59.9 62.82 59.9 61 3181 61 up up correct
513005.BSE VBC Ferro Alloys Limited 20230425 0 36.39 38.3 36.39 37.93 74 37.93 up up correct
513023.BSE Nava Bharat Ventures Limited 20230425 0 238.35 240.35 236.1 237.55 10381 237.55 down up incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230425 0 39.39 43.1 36.75 40.59 642 40.59 up up correct
513059.BSE G.S. Auto International Limited 20230425 0 14.9 15.26 14.5 14.64 1629 14.64 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230425 0 498.9 504.9 493.85 495.7 9720 495.7 down down correct
513119.BSE ABC Gas (International) Limited 20230425 0 39.38 39.38 39.38 39.38 61 39.38
513121.BSE Oricon Enterprises Limited 20230425 0 21.04 21.1 20.51 20.55 12698 20.55 down down correct
513252.BSE Jay Ushin Limited 20230425 0 625 656 625 656 16 656 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230425 0 298.75 303 298.75 300.1 1259 300.1 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230425 0 284.4 284.4 280.15 281.55 5006 281.55 down down correct
513361.BSE India Steel Works Limited 20230425 0 1.56 1.64 1.56 1.6 62228 1.6 up up correct
513369.BSE Rajkumar Forge Limited 20230425 0 39.69 39.69 37 37.24 4038 37.24 down down correct
513375.BSE Carborundum Universal Limited 20230425 0 1042 1067.4 1031.3 1063.25 9558 1063.25 up up correct
513377.BSE MMTC Limited 20230425 0 29.21 30.13 29.21 30.01 280193 30.01 up up correct
513397.BSE Vallabh Steels Limited 20230425 0 5.28 5.28 5.28 5.28 613 5.28
514045.BSE BSL Limited 20230425 0 185 191.9 185 189 3040 189 up up correct
513401.BSE Ashiana Ispat Limited 20230425 0 34.75 36.2 34.75 34.83 2666 34.83 up up correct
513418.BSE Smiths & Founders (India) Limited 20230425 0 3.55 3.6 3.31 3.45 11857 3.45 down down correct
513434.BSE Tata Metaliks Limited 20230425 0 782.75 782.75 764.5 766.45 706 766.45 down down correct
513456.BSE Kanishk Steel Industries Limited 20230425 0 25 26.6 24.5 25.26 11593 25.26 up up correct
513472.BSE Simplex Castings Limited 20230425 0 41 42.44 41 42.27 905 42.27 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230425 0 30.4 30.4 27.3 29.48 3648 29.48 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230425 0 79 79 78 78 1379 78 down down correct
513509.BSE Kalyani Forge Limited 20230425 0 254 254 254 254 338 254
513511.BSE Panchmahal Steel Limited 20230425 0 152.9 155 148.5 148.5 932 148.5 down down correct
513513.BSE Aditya Ispat Limited 20230425 0 9.65 9.65 8.73 9 304 9 down down correct
513517.BSE Steelcast Limited 20230425 0 462.7 468.9 457.15 461.8 1294 461.8 down down correct
513519.BSE Pitti Engineering Limited 20230425 0 312.75 314.25 307.7 309.5 22639 309.5 down up incorrect
513532.BSE Pradeep Metals Limited 20230425 0 182 186.85 172.7 180.2 7916 180.2 down down correct
513536.BSE Gujarat Natural Resources Limited 20230425 0 16.64 17 15.71 16.18 113288 16.18 down up incorrect
513554.BSE Mahamaya Steel Industries Limited 20230425 0 57.15 58 55.25 55.58 3047 55.58 down down correct
513642.BSE Axel Polymers Limited 20230425 0 42.82 42.94 42.82 42.94 2106 42.94 up up correct
513683.BSE NLC India Limited 20230425 0 79.39 79.94 78.2 78.65 93765 78.65 down down correct
513691.BSE JMT Auto Limited 20230425 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230425 0 40.11 42.45 39.55 40.52 13993 40.52 up up correct
513699.BSE Solid Stone Company Limited 20230425 0 28.99 31.99 28.75 30.55 5236 30.55 up up correct
513709.BSE Shilp Gravures Limited 20230425 0 94.31 97 94.31 97 200 97 up up correct
513713.BSE White Organic Agro Limited 20230425 0 8 8.16 7.95 8.08 16374 8.08 up up correct
514010.BSE Himachal Fibres Limited 20230425 0 4.53 5.28 4.53 5.28 117636 5.28 up up correct
514030.BSE Deepak Spinners Limited 20230425 0 249.75 251.4 237.25 248.85 8876 248.85 down up incorrect
514036.BSE Loyal Textile Mills Limited 20230425 0 625.25 646.8 625.25 645.45 9 645.45 up up correct
514043.BSE Himatsingka Seide Limited 20230425 0 76.97 79.67 76.97 78.21 23180 78.21 up up correct
514087.BSE PBM Polytex Limited 20230425 0 90.52 93.4 90 90.58 2796 90.58 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230425 0 853.95 879.55 811.15 877.5 58819 877.5 up up correct
514142.BSE T.T. Limited 20230425 0 76.85 77.64 75.35 76.25 1108 76.25 down down correct
514162.BSE Welspun India Limited 20230425 0 86.12 87 84.6 85.33 380559 85.33 down up incorrect
514165.BSE Indian Acrylics Limited 20230425 0 10.14 10.4 10.02 10.31 87865 10.31 up up correct
514171.BSE Ceeta Industries Ltd 20230425 0 19.5 19.5 18.91 18.91 24 18.91 down down correct
514175.BSE Vardhman Polytex Limited 20230425 0 45.1 45.2 43.9 45 37194 45 down down correct
514211.BSE Sumeet Industries Limited 20230425 0 2.9 2.9 2.76 2.76 29894 2.76 down down correct
514215.BSE Binny Limited 20230425 0 335 338.7 326.75 330.1 12444 330.1 down down correct
514264.BSE Seasons Textiles Limited 20230425 0 13.1 13.1 11.9 11.9 63 11.9 down down correct
514266.BSE Zenith Fibres Limited 20230425 0 67.92 67.92 65.3 65.68 2443 65.68 down up incorrect
514272.BSE Bhilwara Spinners Limited 20230425 0 38.1 42.99 38.1 41 869 41 up up correct
514300.BSE Pioneer Embroideries Limited 20230425 0 33.6 35.3 33.4 35.07 6480 35.07 up up correct
514302.BSE Vippy Spinpro Limited 20230425 0 159 168.1 158.7 165.6 306 165.6 up up correct
514322.BSE Kamadgiri Fashion Limited 20230425 0 66 66 65.11 65.7 360 65.7 down down correct
514330.BSE One Global Service Provider Limited 20230425 0 34.91 34.91 28.3 29.56 900 29.56 down down correct
514332.BSE Neo Infracon Limited 20230425 0 9.24 9.24 8.89 8.89 920 8.89 down down correct
514412.BSE Sarup Industries Limited 20230425 0 28.42 28.42 25.84 25.84 975 25.84 down down correct
514418.BSE Mangalam Organics Limited 20230425 0 404.55 447.05 404.55 447.05 4886 447.05 up up correct
514428.BSE Hindustan Adhesives Limited 20230425 0 237 237 230.85 231.5 1596 231.5 down down correct
514442.BSE Sri KPR Industries Limited 20230425 0 21.22 21.22 19.32 19.96 3114 19.96 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230425 0 1451.2 1524.85 1451.2 1462 26891 1462 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230425 0 290.9 293.4 286.05 286.65 1620 286.65 down down correct
514470.BSE Winsome Textile Industries Limited 20230425 0 56.5 57.65 55.45 57.13 3030 57.13 up up correct
515030.BSE Asahi India Glass Limited 20230425 0 461.95 461.95 446.65 449.15 14428 449.15 down up incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230425 0 86.25 89.9 86.05 88.45 89419 88.45 up up correct
515055.BSE Anant Raj Limited 20230425 0 140.8 142.2 134.6 140.55 170716 140.55 down down correct
515059.BSE Madhusudan Industries Limited 20230425 0 21.8 22.37 20.7 21.64 647 21.64 down up incorrect
515085.BSE Restile Ceramics Limited 20230425 0 3.98 3.98 3.79 3.79 2787 3.79 down down correct
515127.BSE Ramasigns Industries Limited 20230425 0 3.26 3.28 3.01 3.09 75731 3.09 down down correct
515147.BSE Haldyn Glass Limited 20230425 0 73.9 73.9 71.5 72.3 44589 72.3 down down correct
516003.BSE Duroply Industries Limited 20230425 0 147.9 147.9 136 139.7 3566 139.7 down down correct
516016.BSE Shreyans Industries Limited 20230425 0 159.15 161.15 159.1 160.4 580 160.4 up up correct
516020.BSE Agio Paper & Industries Limited 20230425 0 3.99 3.99 3.99 3.99 0 3.99
516022.BSE Star Paper Mills Limited 20230425 0 156.4 166.15 156.4 164.8 821 164.8 up up correct
516062.BSE National Plywood Industries Limited 20230425 0 4.95 5.34 4.95 5.34 3271 5.34 up up correct
516064.BSE Arrow Greentech Limited 20230425 0 255.45 259.85 251.05 257.3 799 257.3 up up correct
516072.BSE Vishnu Chemicals Limited 20230425 0 287.8 297.5 287 287.85 23529 287.85 up up correct
516082.BSE N R Agarwal Industries Limited 20230425 0 245.4 262.15 245.4 254.35 2230 254.35 up up correct
516096.BSE Sangal Papers Limited 20230425 0 134.2 134.2 131.6 131.6 51 131.6 down down correct
516106.BSE Shree Karthik Papers Limited 20230425 0 6.66 7.08 6.66 6.76 2465 6.76 up up correct
516108.BSE The South India Paper Mills Limited 20230425 0 115 118.6 115 118.6 2491 118.6 up down incorrect
516110.BSE Scandent Imaging Limited 20230425 0 12 12.18 11.77 11.82 182803 11.82 down down correct
517015.BSE Vindhya Telelinks Limited 20230425 0 1696.9 1707.85 1664.95 1699.65 407 1699.65 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230425 0 316.3 321 305.2 314.45 3932 314.45 down down correct
517041.BSE Ador Welding Limited 20230425 0 1077.55 1080 1047.1 1063.4 3282 1063.4 down down correct
517044.BSE International Data Management Limited 20230425 0 18.5 18.5 18.29 18.29 11 18.29 down down correct
ACE.BSE Action Construction Equipment Limited 20230425 0 420.7 430.05 420 428.85 111080 428.85 up up correct
517059.BSE Salzer Electronics Limited 20230425 0 300.05 317.45 300.05 312.8 20128 312.8 up up correct
517063.BSE Jetking Infotrain Limited 20230425 0 41.94 41.94 39.49 39.8 917 39.8 down down correct
517119.BSE PCS Technology Limited 20230425 0 14.03 15.46 14.03 14.12 2049 14.12 up up correct
517166.BSE SPEL Semiconductor Limited 20230425 0 41.46 42.95 41.06 41.3 30575 41.3 down down correct
517168.BSE Subros Limited 20230425 0 302 307.05 302 304.3 222 304.3 up up correct
517201.BSE Switching Technologies Gunther Limited 20230425 0 28.8 31.8 28.8 31.8 28 31.8 up up correct
517206.BSE Lumax Industries Limited 20230425 0 2020 2040.4 1960 1978.05 1756 1978.05 down up incorrect
517236.BSE Calcom Vision Limited 20230425 0 159.95 167.9 157 164 42917 164 up up correct
517238.BSE Dynavision Limited 20230425 0 167 167.5 164.55 164.55 400 164.55 down up incorrect
517246.BSE BCC Fuba India Limited 20230425 0 23 23 21.5 21.96 3752 21.96 down down correct
517258.BSE Precision Electronics Limited 20230425 0 28 29.72 27.9 27.9 3001 27.9 down down correct
517264.BSE Fine-Line Circuits Limited 20230425 0 53.37 53.37 49 53.37 630 53.37
517300.BSE Gujarat Industries Power Company Limited 20230425 0 75.4 76.35 75.4 76.11 14138 76.11 up up correct
517330.BSE CMI Limited 20230425 0 13 13.6 12.97 13.02 5216 13.02 up up correct
517334.BSE Motherson Sumi Systems Limited 20230425 0 71.15 71.45 70.5 71.11 1336407 71.11 down down correct
517344.BSE Mindteck (India) Limited 20230425 0 120.35 125.4 120.3 121.85 1607 121.85 up down incorrect
517354.BSE Havells India Limited 20230425 0 1186.6 1217.95 1186.6 1215.75 8535 1215.75 up down incorrect
517356.BSE ACI Infocom Limited 20230425 0 0.88 0.88 0.85 0.86 109186 0.86 down down correct
517370.BSE Incap Limited 20230425 0 36.45 36.45 36.45 36.45 2 36.45
517372.BSE Gujarat Intrux Limited 20230425 0 157.1 176.15 157.1 170.4 21975 170.4 up up correct
517399.BSE VXL Instruments Limited 20230425 0 9.6 10 9.6 10 1065 10 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230425 0 7.43 7.43 6.81 7.09 9898 7.09 down down correct
517417.BSE Patels Airtemp (India) Limited 20230425 0 227.7 229.8 224.5 224.7 1616 224.7 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230425 0 1167.25 1167.25 1085.1 1105.7 1508 1105.7 down down correct
517429.BSE Athena Global Technologies Limited 20230425 0 56 56 52.3 52.3 116 52.3 down down correct
517437.BSE Dutron Polymers Limited 20230425 0 120.05 131.1 120.05 127.75 278 127.75 up up correct
517447.BSE R S Software (India) Limited 20230425 0 25.95 31.2 25.73 31.2 431898 31.2 up down incorrect
517449.BSE Magna Electro Castings Limited 20230425 0 332 346.9 318.05 342.6 4977 342.6 up up correct
517467.BSE Marsons Limited 20230425 0 7.2 7.2 6.6 6.63 58785 6.63 down down correct
517477.BSE Elnet Technologies Limited 20230425 0 174.95 179.1 173.1 177.75 951 177.75 up up correct
517494.BSE Accel Limited 20230425 0 13.65 13.9 13.3 13.75 18679 13.75 up up correct
517498.BSE Websol Energy System Limited 20230425 0 85.19 87.55 81.98 87.26 60065 87.26 up up correct
517500.BSE Roto Pumps Limited 20230425 0 587.65 597 585 592.4 3063 592.4 up up correct
517506.BSE TTK Prestige Limited 20230425 0 722.35 733.85 722.3 723.7 3591 723.7 up up correct
517522.BSE Rajratan Global Wire Limited 20230425 0 785 817 774.5 789.1 32574 789.1 up down incorrect
517536.BSE Onward Technologies Limited 20230425 0 324.85 328 316.9 324.75 813 324.75 down down correct
517544.BSE Centum Electronics Limited 20230425 0 750.45 759.45 740 742.25 495 742.25 down down correct
517546.BSE Alfa Transformers Limited 20230425 0 21.89 21.89 20.5 21 4149 21 down down correct
517554.BSE NHC Foods Limited 20230425 0 33.87 34.1 33 33.09 35655 33.09 down down correct
517569.BSE KEI Industries Limited 20230425 0 1790.05 1800 1775.15 1787.7 6800 1787.7 down down correct
517571.BSE IMP Powers Limited 20230425 0 3.73 3.73 3.73 3.73 0 3.73
518075.BSE Suraj Products Limited 20230425 0 144 145.3 135 144.15 4597 144.15 up up correct
518091.BSE Anjani Portland Cement Limited 20230425 0 190 190 175.9 180.5 591 180.5 down down correct
519003.BSE Modi Naturals Limited 20230425 0 247.5 247.5 217.3 229.5 2595 229.5 down down correct
519031.BSE Shah Foods Limited 20230425 0 36.38 36.38 36.38 36.38 100 36.38
519091.BSE Tasty Bite Eatables Limited 20230425 0 8655.2 8853.45 8581.35 8631.05 519 8631.05 down down correct
519097.BSE Ritesh International Ltd 20230425 0 48.9 50.25 48.89 50.25 4005 50.25 up up correct
519105.BSE AVT Natural Products Limited 20230425 0 86.7 86.7 83 83.6 13445 83.6 down down correct
519126.BSE Hindustan Foods Limited 20230425 0 572.15 593.7 572.15 591.45 6367 591.45 up up correct
519152.BSE Vadilal Enterprises Limited 20230425 0 3398.95 3398.95 3265 3279 15 3279 down down correct
519216.BSE Ajanta Soya Limited 20230425 0 30.54 30.54 29.61 30.13 54239 30.13 down down correct
519230.BSE Richirich Inventures Limited 20230425 0 3.61 3.75 3.61 3.62 12538 3.62 up up correct
519262.BSE Prima Agro Limited 20230425 0 23.95 23.95 23.95 23.95 79 23.95
519285.BSE Tarai Foods Limited 20230425 0 6.35 6.48 6.16 6.17 14643 6.17 down down correct
519287.BSE Modern Dairies Limited 20230425 0 24.86 25.15 24.02 24.4 39952 24.4 down up incorrect
519295.BSE Bambino Agro Industries Limited 20230425 0 306 306 306 306 51 306
519307.BSE Vikas WSP Limited 20230425 0 1.49 1.49 1.43 1.43 26406 1.43 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230425 0 53.25 53.25 51.01 51.85 211 51.85 down down correct
519383.BSE Anik Industries Limited 20230425 0 32.6 32.6 31.3 31.75 3167 31.75 down down correct
519397.BSE Sharat Industries Limited 20230425 0 62.99 62.99 57.01 62 5449 62 down down correct
519421.BSE KSE Limited 20230425 0 1724 1724 1682.2 1697.45 527 1697.45 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230425 0 57 60.95 57 57.85 2020 57.85 up up correct
519457.BSE Virat Crane Industries Limited 20230425 0 29.89 30.4 28.6 29.99 12666 29.99 up down incorrect
519475.BSE Chordia Food Products Limited 20230425 0 88.65 88.65 85.07 86.57 674 86.57 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230425 0 45.5 45.5 44.85 44.85 258 44.85 down down correct
519494.BSE N.K Industries Limited 20230425 0 41.3 41.6 41.3 41.6 20 41.6 up up correct
519532.BSE Asian Tea and Exports Ltd 20230425 0 11.82 11.82 11.5 11.68 17427 11.68 down down correct
519552.BSE Heritage Foods Limited 20230425 0 169.7 170.95 166.3 167.25 4432 167.25 down down correct
519566.BSE Simran Farms Limited 20230425 0 113.99 113.99 108 109.57 1342 109.57 down down correct
519600.BSE CCL Products (India) Limited 20230425 0 570 577.1 567.5 570.5 2779 570.5 up up correct
519612.BSE Mahaan Foods Limited 20230425 0 24.25 25 24.25 24.25 1310 24.25
520021.BSE Omax Autos Limited 20230425 0 41.85 42.75 41.45 42.25 11040 42.25 up up correct
520051.BSE Jamna Auto Industries Limited 20230425 0 103.3 108 102.53 105 146427 105 up down incorrect
520059.BSE Munjal Auto Industries Limited 20230425 0 40.89 41.21 40.75 41.12 2074 41.12 up down incorrect
520073.BSE RACL Geartech Limited 20230425 0 910 919.8 880 896.45 3987 896.45 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230425 0 138.95 139.5 133.5 135.7 3414 135.7 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230425 0 2160.05 2180 2144.7 2148.3 1503 2148.3 down down correct
520113.BSE Vesuvius India Limited 20230425 0 1728.15 1739.35 1705.05 1720.55 327 1712.3 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230425 0 296 316.2 296 308.7 3716 308.7 up up correct
520123.BSE ABC India Limited 20230425 0 70.5 72 70.5 70.67 23 70.67 up up correct
520127.BSE Balurghat Technologies Limited 20230425 0 11.9 12.49 11.9 12.19 11184 12.19 up down incorrect
520141.BSE Sibar Auto Parts Limited 20230425 0 7.6 7.6 7.1 7.2 2208 7.2 down down correct
521016.BSE Indo Count Industries Limited 20230425 0 131.25 146.5 131.25 132.85 166883 132.85 up up correct
521034.BSE Soma Textiles & Industries Limited 20230425 0 19.81 19.81 19.81 19.81 6156 19.81
521054.BSE Kakatiya Textiles Limited 20230425 0 44.55 44.55 42.43 44.55 18203 44.55
521080.BSE Pasari Spinning Mills Limited 20230425 0 6.22 6.95 6.22 6.93 11325 6.93 up up correct
521082.BSE CLC Industries Limited 20230425 0 1.1 1.2 1.1 1.2 105 1.2 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230425 0 181.7 182.95 174 176.65 8135 176.65 down down correct
521113.BSE Suditi Industries Limited 20230425 0 21 23.7 19.81 20.78 24762 20.78 down down correct
521141.BSE Aditya Spinners Limited 20230425 0 18.81 20.45 18.81 19.27 1912 19.27 up up correct
522001.BSE Cranex Limited 20230425 0 33 34.14 32.8 33.44 2560 33.44 up up correct
521149.BSE Prime Urban Development India Limited 20230425 0 5.5 5.5 5.5 5.5 0 5.5
521151.BSE Dhanlaxmi Fabrics Limited 20230425 0 37.8 39.65 37 38.27 9805 38.27 up up correct
521163.BSE Zodiac Clothing Company Limited 20230425 0 95.25 95.45 93 93.32 1088 93.32 down down correct
521167.BSE Maxgrow India Limited 20230425 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230425 0 2.06 2.2 2 2.18 27941 2.18 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230425 0 75.99 76.94 74.1 74.3 687 74.3 down down correct
521226.BSE Uniroyal Industries Limited 20230425 0 13.53 14.24 12.5 13.5 3693 13.5 down down correct
521228.BSE Tatia Global Vennture Limited 20230425 0 1.14 1.14 1.08 1.13 251080 1.13 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230425 0 34 39 33.2 33.8 1234 33.8 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230425 0 145.1 145.1 145.1 145.1 0 145.1
522004.BSE Batliboi Limited 20230425 0 71.3 74.4 68.04 72.4 69919 72.4 up up correct
522005.BSE Austin Engineering Company Limited 20230425 0 168 174.8 157.05 159.5 36436 159.5 down down correct
522014.BSE United Drilling Tools Limited 20230425 0 238.6 238.6 227.95 228.7 976 228.7 down down correct
522017.BSE Fluidomat Limited 20230425 0 229.85 229.95 223 224.45 2972 224.45 down up incorrect
522034.BSE Shanthi Gears Limited 20230425 0 349.55 355 349.5 350.45 1493 350.45 up up correct
522064.BSE Honda India Power Products Limited 20230425 0 2309.45 2420.05 2309.45 2399.15 5643 2399.15 up up correct
522073.BSE The Hi-Tech Gears Limited 20230425 0 256.95 256.95 247 253.05 186 253.05 down down correct
522074.BSE ELGI Equipments Limited 20230425 0 481.5 492.9 471 474.4 33676 474.4 down down correct
522091.BSE United Van Der Horst Limited 20230425 0 127 132.73 108.61 108.87 25754 108.87 down down correct
522101.BSE Kilburn Engineering Limited 20230425 0 93.05 96 92.51 95 50559 95 up up correct
522105.BSE Birla Precision Technologies Limited 20230425 0 36.22 37.4 35.05 36.24 21793 36.24 up up correct
522108.BSE Yuken India Limited 20230425 0 534.85 537.7 526.4 533 110 533 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230425 0 1025.3 1042.9 1005 1026.5 641 1026.5 up up correct
522134.BSE Artson Engineering Limited 20230425 0 64.6 67 64.6 66.02 3749 66.02 up down incorrect
522152.BSE Solitaire Machine Tools Limited 20230425 0 41.5 42.45 40.1 42.19 824 42.19 up up correct
522183.BSE ITL Industries Limited 20230425 0 191.75 191.75 188 188.05 1426 188.05 down up incorrect
522195.BSE Frontier Springs Limited 20230425 0 445 458.95 426.9 451.95 7684 451.95 up down incorrect
522205.BSE Praj Industries Limited 20230425 0 350.1 355.8 349.5 352.3 41652 352.3 up down incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230425 0 69.2 75.7 69.2 70.12 899 70.12 up down incorrect
522209.BSE Yogi Infra Projects Limited 20230425 0 3.5 3.5 3.18 3.18 17215 3.18 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230425 0 125.3 128 122.1 123.65 27197 123.65 down down correct
522231.BSE Conart Engineers Limited 20230425 0 40.15 40.15 38.11 38.83 2577 38.83 down down correct
522241.BSE M M Forgings Limited 20230425 0 829 829 817 819.15 1121 819.15 down down correct
522251.BSE Cenlub Industries Limited 20230425 0 284.9 292 278 289.45 28215 289.45 up down incorrect
522257.BSE Rajoo Engineers Limited 20230425 0 25.55 28.5 25.55 28.02 102787 28.02 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230425 0 35.95 36 34.25 35.99 498 35.99 up up correct
522275.BSE GE T&D India Limited 20230425 0 147.15 147.15 132.05 143.75 10141 143.75 down down correct
522281.BSE Ram Ratna Wires Limited 20230425 0 188.9 196.45 187.9 188.35 2322 188.35 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230425 0 36.5 37 36.5 36.5 61 36.5
522294.BSE T & I Global Limited 20230425 0 104 119.49 102.05 119.49 56183 119.49 up up correct
522295.BSE Control Print Limited 20230425 0 563.95 577.45 559.1 572.4 2932 572.4 up up correct
523007.BSE Ansal Buildwell Limited 20230425 0 74.99 74.99 71.44 71.82 697 71.82 down down correct
523011.BSE Weizmann Limited 20230425 0 113.89 113.89 103.5 104.41 9053 104.41 down down correct
523019.BSE B.N.Rathi Securities Limited 20230425 0 35.85 36 35 35.26 8255 35.26 down down correct
523021.BSE Rishi Techtex Limited 20230425 0 20 20.25 19.51 20.25 1100 20.25 up up correct
523023.BSE Sinclairs Hotels Limited 20230425 0 108.05 108.89 104.11 105.15 21565 105.15 down up incorrect
523025.BSE Safari Industries (India) Limited 20230425 0 2214.95 2251.95 2197.7 2237.8 976 2237.8 up up correct
523062.BSE J.J. Finance Corporation Limited 20230425 0 20.95 20.95 20.95 20.95 39 20.95
523100.BSE Cosmo Ferrites Limited 20230425 0 219 222 216.85 219.5 3522 219.5 up up correct
523116.BSE Sanco Trans Limited 20230425 0 712 737 685.1 686.2 47 686.2 down down correct
523120.BSE Ador Multiproducts Limited 20230425 0 57.8 57.8 55.38 56 24 56 down down correct
523127.BSE EIH Associated Hotels Limited 20230425 0 461.95 466.65 457.45 464.4 526 464.4 up up correct
523144.BSE Medi-Caps Limited 20230425 0 37.3 38.25 36 36.66 12112 36.66 down down correct
523160.BSE Morganite Crucible (India) Limited 20230425 0 900 901 888 901 1100 901 up up correct
523229.BSE Bharat Seats Limited 20230425 0 87.55 98.9 87.55 96.67 197731 96.67 up up correct
523232.BSE Continental Petroleums Limited 20230425 0 55.35 55.35 51.03 53 1157 53 down down correct
523248.BSE Machino Plastics Limited 20230425 0 113.4 113.5 113.4 113.5 572 113.5 up up correct
523260.BSE Pearl Polymers Limited 20230425 0 24.35 24.35 22.5 22.94 23524 22.94 down down correct
523261.BSE Venky's (India) Limited 20230425 0 1521.6 1573.5 1517.1 1531.1 3851 1531.1 up down incorrect
523277.BSE GV Films Limited 20230425 0 0.5 0.55 0.5 0.53 3598436 0.53 up up correct
523283.BSE Superhouse Limited 20230425 0 260.4 266.15 257.55 258.5 2852 258.5 down up incorrect
523289.BSE Rama Vision Limited 20230425 0 37.25 43.5 37.25 41.88 9069 41.88 up up correct
523301.BSE TCPL Packaging Limited 20230425 0 1490 1501.15 1469.4 1477.35 158 1477.35 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230425 0 114 115.4 113.95 114.8 21004 114.8 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230425 0 1983.15 1990 1956.7 1981.6 13 1981.6 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230425 0 599 604.35 593.85 601 105 601 up down incorrect
523367.BSE DCM Shriram Limited 20230425 0 813.6 821.95 805.25 812.1 3431 812.1 down down correct
523369.BSE DCM Shriram Industries Limited 20230425 0 71 73.8 71 71.33 6358 71.33 up down incorrect
523371.BSE Mawana Sugars Limited 20230425 0 94 98.95 93.87 95.7 76248 95.7 up down incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230425 0 102 105.8 101.4 104.65 4141 104.65 up up correct
523385.BSE Nilkamal Limited 20230425 0 1886.1 1898.85 1852 1877.15 204 1877.15 down up incorrect
523391.BSE Nahar Poly Films Limited 20230425 0 284.1 287.4 272 274.25 7795 274.25 down down correct
523395.BSE 3M India Limited 20230425 0 22276.05 22778.75 22193.15 22310.5 74 22310.5 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230425 0 1141 1154.05 1125 1134.8 1152 1134.8 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230425 0 6.21 6.21 6 6.1 2567 6.1 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230425 0 833.05 854.7 833 838.25 21074 838.25 up up correct
523449.BSE Sharp India Limited 20230425 0 59.45 71.88 58.01 66.08 17899 66.08 up up correct
523465.BSE Ind Bank Housing Limited 20230425 0 28.89 28.95 27.12 27.13 1508 27.13 down down correct
523475.BSE Lotus Chocolate Company Limited 20230425 0 189.9 193.5 181.6 185.6 28792 185.6 down up incorrect
523483.BSE Pacific Industries Limited 20230425 0 130.9 138.4 125.3 133.55 11051 133.55 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230425 0 21 21 19.03 20.97 1130 20.97 down down correct
523519.BSE Universal Office Automation Limited 20230425 0 5.5 5.5 5.1 5.1 6429 5.1 down up incorrect
523537.BSE APM Industries Limited 20230425 0 51 51 50.03 50.89 4039 50.89 down down correct
523539.BSE Precision Wires India Ltd 20230425 0 73.5 75.38 73.5 74.71 23980 74.71 up up correct
523550.BSE Krypton Industries Limited 20230425 0 21 21 19.98 20.89 2907 20.89 down up incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230425 0 14.4 14.47 13.56 14.05 111715 14.05 down down correct
523566.BSE Martin Burn Limited 20230425 0 46.44 46.44 41.42 46.25 131 46.25 down up incorrect
523586.BSE Indian Toners & Developers Limited 20230425 0 244 244 236.6 238.1 5426 238.1 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230425 0 22.9 24.19 22.21 23.7 1969 23.7 up up correct
523606.BSE Sika Interplant Systems Limited 20230425 0 598 631 590.2 617.75 3471 617.75 up up correct
523610.BSE ITI Limited 20230425 0 94 95.4 93.86 94.25 14378 94.25 up up correct
523618.BSE Dredging Corporation of India Limited 20230425 0 306.5 308 304.05 305.9 975 305.9 down down correct
523630.BSE National Fertilizers Limited 20230425 0 75.7 78.49 75.42 77.9 461972 77.9 up up correct
523642.BSE PI Industries Limited 20230425 0 3085.05 3112.55 3072 3098.95 4226 3098.95 up down incorrect
523648.BSE Plastiblends India Limited 20230425 0 161.65 167 161.65 165.35 1545 165.35 up up correct
523650.BSE Redex Protech Limited 20230425 0 61.25 64.7 59.55 64.38 10599 64.38 up up correct
523660.BSE The Waterbase Limited 20230425 0 68.35 69.45 65.1 67.8 8208 67.8 down up incorrect
523672.BSE Flex Foods Limited 20230425 0 93.99 93.99 88.15 90.01 2319 90.01 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230425 0 48.05 50.44 48.05 49.06 3570 49.06 up up correct
523704.BSE Mastek Limited 20230425 0 1747.35 1768.8 1680.1 1701.3 21015 1701.3 down up incorrect
523708.BSE Eimco Elecon (India) Limited 20230425 0 529.85 559.2 522 559.2 55735 559.2 up up correct
523710.BSE Sayaji Hotels Limited 20230425 0 315.05 330 310.05 329.75 416 329.75 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230425 0 792.5 804.95 792.05 795.25 368 795.25 up up correct
523716.BSE Ashiana Housing Limited 20230425 0 179.1 187.15 179 180.3 27066 180.3 up up correct
523722.BSE Svam Software Limited 20230425 0 3.1 3.1 2.82 3.07 1682 3.07 down down correct
523732.BSE Ecoboard Industries Limited 20230425 0 22.5 22.5 21.36 21.88 516 21.88 down up incorrect
523736.BSE Dhunseri Ventures Limited 20230425 0 228.25 228.25 224.85 226.2 1839 226.2 down down correct
523782.BSE Mitshi India Limited 20230425 0 12.87 13.25 12.28 12.59 11773 12.59 down down correct
523792.BSE Mazda Limited 20230425 0 657.6 668 649.25 651.9 127 651.9 down down correct
523796.BSE Viceroy Hotels Limited 20230425 0 2 2.04 2 2 5012 2
523828.BSE Menon Bearings Limited 20230425 0 103.5 104.17 102.71 103.6 2925 103.6 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230425 0 27.55 28 27.55 27.55 1004 27.55
523838.BSE Simplex Infrastructures Limited 20230425 0 35.56 36.85 35.41 35.6 8331 35.6 up down incorrect
523840.BSE Innovative Tech Pack Limited 20230425 0 16 16.75 15.51 15.52 2433 15.52 down down correct
523842.BSE Super Tannery Limited 20230425 0 7.75 8.26 7.6 7.74 36996 7.74 down down correct
523850.BSE Axtel Industries Limited 20230425 0 246 260 246 255.45 13508 255.45 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230425 0 9.18 9.81 9.18 9.53 1538 9.53 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230425 0 1585.5 1674 1547.2 1632.05 1118 1632.05 up down incorrect
524031.BSE Patidar Buildcon Limited 20230425 0 9.7 9.7 9.7 9.7 0 9.7
524037.BSE Rama Phosphates Limited 20230425 0 219.95 220.75 210 211.85 5542 211.85 down down correct
524038.BSE Venlon Enterprises Limited 20230425 0 4.55 4.65 4 4.28 13074 4.28 down down correct
524051.BSE Polyplex Corporation Limited 20230425 0 1243.75 1275 1238.55 1263 2817 1263 up up correct
524075.BSE Albert David Limited 20230425 0 594.9 607.5 591.7 601.45 106 601.45 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230425 0 43.98 43.98 42.2 43.95 2512 43.95 down down correct
524091.BSE Acrysil Limited 20230425 0 587.55 597 585.25 594.3 8518 594.3 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230425 0 108.95 108.95 105 107.98 123 107.98 down up incorrect
524200.BSE Vinati Organics Limited 20230425 0 1970.05 2004 1970.05 1986.85 2470 1986.85 up up correct
524202.BSE Lactose (India) Limited 20230425 0 44.1 45.85 44.1 44.38 2433 44.38 up up correct
524212.BSE Wanbury Limited 20230425 0 41.5 43.52 41.5 43.52 10240 43.52 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230425 0 267.85 278.7 266.8 271.9 72712 271.9 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230425 0 105.3 107.7 104.31 106.94 312460 106.94 up down incorrect
524280.BSE Kopran Limited 20230425 0 143.75 151.95 143.75 150.25 16919 150.25 up up correct
524288.BSE Aimco Pesticides Limited 20230425 0 125.85 127.95 124.4 125.95 4510 125.95 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230425 0 21.2 21.75 19.1 19.95 7286 19.95 down down correct
524324.BSE Seya Industries Limited 20230425 0 18.22 18.22 18.22 18.22 14693 18.22
524330.BSE Jayant Agro-Organics Limited 20230425 0 163.7 168.15 163.25 166.5 1018 166.5 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230425 0 46.8 46.8 45.75 46 34 46 down up incorrect
524342.BSE Indo Borax & Chemicals Limited 20230425 0 114.6 115.45 113 114.35 3318 114.35 down down correct
524394.BSE Vimta Labs Limited 20230425 0 373.25 381.5 373.25 376.15 8507 376.15 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230425 0 48 55.7 48 54.28 8873 54.28 up up correct
524404.BSE Marksans Pharma Limited 20230425 0 79.99 82.1 79.16 81.19 305035 81.19 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230425 0 113.2 118.45 113.2 118.45 13 118.45 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230425 0 27 27.9 27 27.36 342 27.36 up up correct
524440.BSE Camex Limited 20230425 0 26.44 26.44 24.5 24.61 1593 24.61 down down correct
524444.BSE Evexia Lifecare Limited 20230425 0 2.63 2.65 2.6 2.65 8409335 2.65 up up correct
524470.BSE Syncom Formulations (India) Limited 20230425 0 6.02 6.23 6 6.04 367465 6.04 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230425 0 338 338 338 338 214 338
524488.BSE SVC Industries Limited 20230425 0 3.05 3.17 2.9 2.93 37280 2.93 down down correct
524506.BSE Coral Laboratories Limited 20230425 0 258.75 258.75 252.25 253.45 287 253.45 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230425 0 72 72 71.9 71.92 16 71.92 down up incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230425 0 60.85 63.4 59.1 61.81 109799 61.81 up up correct
524522.BSE Laffans Petrochemicals Limited 20230425 0 35.26 39.5 35.26 39.46 1471 39.46 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230425 0 399.3 404 398.2 401.55 2790 401.55 up up correct
524558.BSE Neuland Laboratories Limited 20230425 0 1993.5 2048.5 1982 2001.75 6653 2001.75 up up correct
524564.BSE Gayatri BioOrganics Limited 20230425 0 8.5 8.63 8.4 8.42 465768 8.42 down down correct
524570.BSE Poddar Pigments Limited 20230425 0 275.4 285 270.55 281.45 4163 281.45 up up correct
524580.BSE Priya Limited 20230425 0 19.39 19.39 18.99 18.99 2 18.99 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230425 0 66.65 69 66 69 330 69 up up correct
524592.BSE JD Orgochem Limited 20230425 0 6.54 6.54 6.53 6.53 152 6.53 down down correct
524594.BSE Ashok Alco-Chem Limited 20230425 0 93.11 97.74 93.11 94.02 1656 94.02 up up correct
524598.BSE AksharChem (India) Limited 20230425 0 229.5 233.05 227.95 228.95 228 228.95 down down correct
524606.BSE Beryl Drugs Limited 20230425 0 13.5 13.5 12.51 13.4 847 13.4 down up incorrect
524632.BSE Shukra Pharmaceuticals Limited 20230425 0 83.24 83.24 80.01 83.24 3422 83.24
524634.BSE Alufluoride Limited 20230425 0 335.6 345 331 339.6 14513 339.6 up up correct
524640.BSE Archit Organosys Limited 20230425 0 68.9 70.55 67.77 69.43 32759 69.43 up down incorrect
524648.BSE Indo Amines Limited 20230425 0 86.06 102 86.06 89.79 38878 89.79 up up correct
524652.BSE Ind-Swift Limited 20230425 0 8.3 8.65 8.15 8.38 8735 8.38 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230425 0 4.48 4.48 4 4.12 58754 4.12 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230425 0 24.14 24.44 23.47 23.95 58609 23.95 down down correct
524669.BSE Hester Biosciences Limited 20230425 0 1790.9 1800.5 1767.05 1771.85 114 1771.85 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230425 0 17.85 17.85 17.3 17.4 52541 17.4 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230425 0 59.9 59.9 55.87 57.19 2561 57.19 down down correct
524709.BSE NACL Industries Limited 20230425 0 84.8 85.24 84.35 85.24 1040 85.24 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230425 0 10.27 10.27 9.51 9.82 2373 9.82 down down correct
524717.BSE Titan Biotech Limited 20230425 0 246.4 246.4 230 236.4 11858 236.4 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230425 0 706.95 706.95 646 662.45 1130 662.45 down up incorrect
524735.BSE Hikal Limited 20230425 0 297.5 297.5 287.9 288.9 10369 288.9 down down correct
524742.BSE Caplin Point Laboratories Limited 20230425 0 653.05 659.15 649 655.15 9288 655.15 up up correct
524748.BSE Link Pharma Chem Limited 20230425 0 39.15 41.18 38.54 39.33 1763 39.33 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230425 0 26.55 27.5 25 26 2764 26 down down correct
524774.BSE NGL Fine-Chem Limited 20230425 0 1533.25 1542.2 1496.45 1511.2 637 1511.2 down down correct
524790.BSE Everest Organics Limited 20230425 0 99.5 101.98 98.65 98.77 895 98.77 down down correct
524804.BSE Aurobindo Pharma Limited 20230425 0 590.85 603.9 581.7 599.35 142060 599.35 up up correct
524808.BSE Phyto Chem (India) Limited 20230425 0 48 49 47.44 47.44 534 47.44 down down correct
524816.BSE NATCO Pharma Limited 20230425 0 569.7 571.25 563 569.8 4175 569.8 up up correct
524818.BSE Dynamic Industries Limited 20230425 0 62.99 62.99 60.65 62.2 500 62.2 down down correct
524820.BSE Panama Petrochem Limited 20230425 0 286.9 294.55 286.9 291.65 1814 291.65 up up correct
524824.BSE Bal Pharma Limited 20230425 0 82 82 78.4 78.85 2078 78.85 down down correct
524828.BSE BDH Industries Limited 20230425 0 126.3 126.3 124.4 124.6 1929 124.6 down down correct
526001.BSE Jauss Polymers Limited 20230425 0 3.62 3.79 3.62 3.79 110 3.79 up up correct
526025.BSE Globus Power Generation Limited 20230425 0 10.21 10.21 10.21 10.21 3216 10.21
526043.BSE Polymechplast Machines Limited 20230425 0 59.14 61.86 58.4 58.56 442 58.56 down down correct
526073.BSE Galaxy Bearings Limited 20230425 0 1219.8 1233 1145 1178.2 5318 1178.2 down down correct
526093.BSE Sathavahana Ispat Limited 20230425 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230425 0 398.4 398.9 380 393.4 355 393.4 down down correct
526133.BSE Supertex Industries Limited 20230425 0 13.45 13.45 12.5 12.83 59025 12.83 down down correct
526137.BSE Shetron Limited 20230425 0 60.6 62.89 60.6 61.06 736 61.06 up up correct
526139.BSE Transgene Biotek Limited 20230425 0 2.49 2.54 2.4 2.48 5680 2.48 down down correct
526143.BSE MPL Plastics Limited 20230425 0 14.3 15.39 14.3 14.82 5231 14.82 up up correct
526159.BSE Nikhil Adhesives Limited 20230425 0 145.6 146.9 136 136.59 60367 136.59 down down correct
526161.BSE Spenta International Limited 20230425 0 108.98 119.65 94.02 103.03 4630 103.03 down down correct
526169.BSE Multibase India Limited 20230425 0 185 189 181 188.9 2966 188.9 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230425 0 84.5 84.5 82.26 83.42 7611 83.42 down down correct
526187.BSE Ashram Online.com Limited 20230425 0 4.65 4.66 4.22 4.22 5244 4.22 down down correct
526217.BSE Hitech Corporation Limited 20230425 0 188 188 181 182.25 5948 182.25 down down correct
526227.BSE Filatex India Limited 20230425 0 35.49 36.19 35.1 36.03 41825 36.03 up up correct
526241.BSE Amrapali Industries Limited 20230425 0 12.47 12.59 11.31 12.5 2078 12.5 up up correct
526247.BSE Premier Explosives Limited 20230425 0 402 416.25 402 411.85 1688 411.85 up up correct
526263.BSE Mold-Tek Technologies Limited 20230425 0 289.05 290 268.4 273.7 11362 273.7 down up incorrect
526301.BSE Medinova Diagnostic Services Limited 20230425 0 21.65 21.65 21.4 21.59 670 21.59 down down correct
526315.BSE Divyashakti Granites Limited 20230425 0 73.1 77.05 73.1 76.44 2974 76.44 up up correct
526335.BSE Shreyas Intermediates Limited 20230425 0 9.45 9.45 8.78 8.78 12475 8.78 down up incorrect
526355.BSE Duropack Limited 20230425 0 108.65 108.65 108.65 108.65 4744 108.65
526365.BSE Swarnsarita Gems Limited 20230425 0 19.6 19.6 17.75 17.84 44799 17.84 down up incorrect
526381.BSE Patel Integrated Logistics Limited 20230425 0 12.07 12.07 11.61 11.85 11790 11.85 down up incorrect
526397.BSE Alphageo (India) Limited 20230425 0 232.45 233.65 228.05 228.55 1304 228.55 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230425 0 41.5 41.5 39.95 40.96 31125 40.96 down down correct
526415.BSE OK Play India Limited 20230425 0 93.99 93.99 93.99 93.99 89081 93.99
526423.BSE Kriti Industries (India) Limited 20230425 0 104.1 106.9 103 106 3609 106 up up correct
526433.BSE ASM Technologies Limited 20230425 0 425 428.85 410 413.45 2545 413.45 down down correct
526435.BSE Perfectpac Limited 20230425 0 58.7 59.7 54.85 55.35 526 55.35 down down correct
526441.BSE Vision Cinemas Limited 20230425 0 0.8 0.84 0.79 0.8 22278 0.8
526471.BSE Winsome Breweries Limited 20230425 0 10.83 10.83 10.35 10.58 3700 10.58 down down correct
526479.BSE Sky Industries Limited 20230425 0 65.9 66 63.61 64.54 1170 64.54 down down correct
526481.BSE Phoenix International Limited 20230425 0 21.5 22.19 21.1 21.1 560 21.1 down down correct
526492.BSE Rishiroop Limited 20230425 0 100 104.89 97.1 99.23 1539 99.23 down down correct
526500.BSE Sterling Greenwoods Limited 20230425 0 33 33 30.5 32.9 635 32.9 down down correct
526506.BSE Systematix Corporate Services Limited 20230425 0 200 210 200 210 1620 210 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230425 0 109 114 107.1 108.8 2066 108.8 down up incorrect
526525.BSE Worldwide Leather Exports Limited 20230425 0 14.07 14.07 13.4 14.07 225 14.07
526544.BSE Scanpoint Geomatics Limited 20230425 0 10 10.13 9.53 10.06 4667 10.06 up down incorrect
526546.BSE Choksi Laboratories Limited 20230425 0 42.35 45.89 42.02 44.79 2541 44.79 up up correct
526568.BSE Longview Tea Company Limited 20230425 0 25.2 26.6 24.71 26.6 181 26.6 up up correct
526574.BSE Enterprise International Limited 20230425 0 16.95 18.26 15.56 18.26 1041 18.26 up up correct
526576.BSE Techindia Nirman Limited 20230425 0 10.59 10.59 10.59 10.59 0 10.59
526582.BSE TPL Plastech Limited 20230425 0 32.37 33.19 31.66 31.96 9941 31.96 down up incorrect
526586.BSE Wim Plast Limited 20230425 0 460 460 443.4 456.5 1295 456.5 down up incorrect
526596.BSE Liberty Shoes Ltd 20230425 0 259 264.55 247.8 251.2 62999 251.2 down down correct
526604.BSE Lippi Systems Limited 20230425 0 17.8 18.65 16.91 18.62 926 18.62 up down incorrect
526608.BSE Electrotherm (India) Limited 20230425 0 63.82 63.82 62.5 62.5 886 62.5 down down correct
526612.BSE Blue Dart Express Limited 20230425 0 5978.05 6011.9 5916.05 5984.7 1095 5984.7 up down incorrect
526616.BSE National Plastic Industries Limited 20230425 0 41.7 42.97 40.8 41.91 807 41.91 up down incorrect
526622.BSE MFL India Limited 20230425 0 0.68 0.7 0.67 0.69 823199 0.69 up up correct
526640.BSE Royale Manor Hotels and Industries Limited 20230425 0 34.1 35.09 32.5 35.09 21156 35.09 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230425 0 73 73.28 72.45 73.2 9137 73.2 up down incorrect
526666.BSE Bhartiya International Limited 20230425 0 181.9 184.85 181.9 184.4 256 184.4 up up correct
526683.BSE Hotel Rugby Limited 20230425 0 6.48 6.48 6.48 6.48 0 6.48
526703.BSE Ecoplast Limited 20230425 0 84.29 84.29 76.71 83 420 83 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230425 0 111.1 113.95 104.3 112 1352 112 up up correct
526707.BSE Alchemist Limited 20230425 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230425 0 115 115 108 112.25 4019 112.25 down down correct
526725.BSE The Sandesh Limited 20230425 0 918.15 934.35 910.5 920.7 221 920.7 up up correct
526727.BSE Garnet Construction Limited 20230425 0 12.5 13.37 12.5 13.36 3307 13.36 up up correct
526731.BSE Bright Brothers Limited 20230425 0 168.9 168.9 158.7 160.25 7195 160.25 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230425 0 6.05 6.05 5.63 5.9 446 5.9 down down correct
526739.BSE Narmada Gelatines Limited 20230425 0 324.5 327 311 313.9 9918 313.9 down down correct
526747.BSE P G Foils Limited 20230425 0 193 194.5 187.1 187.5 203 187.5 down down correct
526751.BSE Gratex Industries Limited 20230425 0 13.05 13.21 13.05 13.21 60 13.21 up up correct
526775.BSE Valiant Communications Limited 20230425 0 159.75 159.75 152.4 158.3 1220 158.3 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230425 0 1141.6 1189.75 1131.05 1152.4 243 1152.4 up up correct
526807.BSE Seamec Limited 20230425 0 649.15 661.5 646.4 653.05 647 653.05 up up correct
526813.BSE Raghunath International Limited 20230425 0 11.81 12.24 11.81 11.87 828 11.87 up up correct
526817.BSE Cheviot Company Limited 20230425 0 1094.9 1110 1093.15 1106.4 226 1106.4 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230425 0 416.6 416.6 385 397.7 2343 397.7 down up incorrect
526827.BSE Spice Islands Apparels Limited 20230425 0 13.46 13.46 13.46 13.46 673 13.46
526839.BSE Shelter Infra Projects Limited 20230425 0 10.38 10.38 10.38 10.38 0 10.38
526847.BSE Ashirwad Steels & Industries Limited 20230425 0 20.4 20.4 19.31 19.97 2937 19.97 down up incorrect
526851.BSE Arex Industries Limited 20230425 0 100.01 109 100.01 109 52 109 up up correct
526853.BSE Bilcare Limited 20230425 0 45.8 47.15 45.8 46.04 39096 46.04 up up correct
526861.BSE Rishi Laser Limited 20230425 0 27.25 28.39 26.68 27.6 4753 27.6 up up correct
526871.BSE Intec Capital Limited 20230425 0 17.25 17.25 17.25 17.25 75 17.25
526881.BSE 63 moons technologies limited 20230425 0 165.5 167.5 164.5 165.65 7765 165.65 up down incorrect
526899.BSE Himalaya Food International Limited 20230425 0 23.65 25 23.25 24.24 291728 24.24 up up correct
526905.BSE Padmanabh Industries Limited 20230425 0 3.3 3.3 3.14 3.14 541 3.14 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230425 0 19.34 19.34 18.96 18.96 558 18.96 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230425 0 68.95 68.95 66.05 67.71 1199 67.71 down down correct
526945.BSE Tyroon Tea Company Limited 20230425 0 104.46 104.46 94 95.44 732 95.44 down up incorrect
526947.BSE La Opala RG Limited 20230425 0 353.7 359.8 353.25 354.2 5742 354.2 up up correct
526953.BSE Venus Remedies Limited 20230425 0 197.85 207.45 195.75 198.85 9597 198.85 up up correct
526965.BSE Gujarat Craft Industries Limited 20230425 0 74.5 79.88 74.5 76.52 1412 76.52 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230425 0 64.21 71.25 64.2 70.42 5205 70.42 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230425 0 157.05 159.95 155.1 158.85 3922 158.85 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230425 0 626.4 630.8 624.9 626.4 3555 626.4
530005.BSE The India Cements Limited 20230425 0 180.85 182.9 179.55 180.15 62304 180.15 down down correct
530007.BSE JK Tyre & Industries Limited 20230425 0 165.95 168.2 165.15 165.95 66420 165.95
530017.BSE Standard Industries Limited 20230425 0 30.05 30.35 29.05 29.31 14130 29.31 down up incorrect
530023.BSE The Investment Trust of India Limited 20230425 0 73.5 75.35 71.5 71.97 1399 71.97 down down correct
530043.BSE Acknit Industries Limited 20230425 0 142 142 142 142 165 142
530045.BSE Titan Securities Limited 20230425 0 17.45 17.54 17.01 17.22 4160 17.22 down down correct
530063.BSE Yashraj Containeurs Limited 20230425 0 11.81 12.68 11.81 11.98 9446 11.98 up up correct
530067.BSE CSL Finance Limited 20230425 0 211.4 222 205.3 219.4 6033 219.4 up up correct
530075.BSE Selan Exploration Technology Limited 20230425 0 257.3 259.2 251.05 253.95 5965 253.95 down down correct
530077.BSE Freshtrop Fruits Limited 20230425 0 106 107 106 107 985 107 up up correct
530079.BSE Faze Three Limited 20230425 0 375 375.05 354.2 359.7 2385 359.7 down down correct
530095.BSE Pradhin Limited 20230425 0 41.34 41.34 41.34 41.34 4442 41.34
530109.BSE Anupam Finserv Limited 20230425 0 1.6 1.68 1.6 1.65 120858 1.65 up up correct
530111.BSE Raj Packaging Industries Limited 20230425 0 52.85 53 51 51.51 950 51.51 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230425 0 9.26 9.26 9.26 9.26 0 9.26
530119.BSE Natraj Proteins Limited 20230425 0 49.7 49.72 46.6 49.34 1502 49.34 down down correct
530125.BSE Samrat Pharmachem Limited 20230425 0 537 549.45 525 542.1 1379 542.1 up up correct
530129.BSE Nile Limited 20230425 0 558.95 558.95 538.85 538.85 1995 538.85 down down correct
530131.BSE Udaipur Cement Works Limited 20230425 0 27.65 28.55 27.65 27.96 17588 27.96 up up correct
530133.BSE Amco India Limited 20230425 0 64.36 64.36 53.61 54.33 7835 54.33 down up incorrect
530139.BSE Kreon Finnancial Services Limited 20230425 0 37.85 38.96 36.05 38.96 880 38.96 up down incorrect
530145.BSE Kisan Mouldings Limited 20230425 0 8.45 8.6 8.42 8.59 29660 8.59 up up correct
530151.BSE Vijay Textiles Limited 20230425 0 25.2 27.79 25.2 27.44 897 27.44 up up correct
530163.BSE Kerala Ayurveda Limited 20230425 0 109 113 103.8 104.72 9917 104.72 down down correct
530169.BSE Mohit Paper Mills Limited 20230425 0 18.71 18.71 18.71 18.71 250 18.71
530175.BSE Odyssey Technologies Limited 20230425 0 75.49 75.49 72.08 75.49 100299 75.49
530185.BSE Surat Textile Mills Limited 20230425 0 7.64 7.79 7.49 7.74 152677 7.74 up up correct
530187.BSE Atharv Enterprises Limited 20230425 0 2.44 2.62 2.38 2.62 3614 2.62 up up correct
530201.BSE Kallam Textiles Limited 20230425 0 9.61 9.84 9.35 9.74 14179 9.74 up up correct
530207.BSE Brawn Biotech Limited 20230425 0 17.1 17.8 17.1 17.1 907 17.1
530215.BSE Kings Infra Ventures Limited 20230425 0 118 118.8 114.01 115.55 78059 115.55 down down correct
530233.BSE Auro Laboratories Limited 20230425 0 68.49 68.49 65.25 65.42 3818 65.42 down down correct
530245.BSE Aryaman Financial Services Limited 20230425 0 146 147.6 145 147.6 4289 147.6 up down incorrect
530259.BSE Inter State Oil Carrier Limited 20230425 0 25.85 28.2 24.86 28.13 9626 28.13 up up correct
530263.BSE Global Capital Markets Limited 20230425 0 2.32 2.37 2.16 2.16 4583135 2.16 down down correct
530265.BSE Sainik Finance & Industries Limited 20230425 0 29.6 32 29.6 30.95 223 30.95 up up correct
530299.BSE Kothari Products Limited 20230425 0 112 116.05 112 114.1 442 114.1 up up correct
530305.BSE Piccadily Agro Industries Limited 20230425 0 47.57 48.18 47.2 47.99 27325 47.99 up up correct
530309.BSE Chandra Prabhu International Ltd 20230425 0 25.06 25.74 24.16 25.31 13210 25.31 up up correct
530313.BSE Laurel Organics Ltd 20230425 0 34.15 35.87 34.15 35 10 35 up up correct
530315.BSE Hindustan Tin Works Limited 20230425 0 93.46 96.98 93.46 95.4 5356 95.4 up up correct
530317.BSE Godavari Drugs Limited 20230425 0 79.21 79.21 77.3 78.91 1756 78.91 down down correct
530331.BSE Premco Global Limited 20230425 0 362 374.5 332.05 350 1409 350 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230425 0 77.1 82.45 75 75.43 736 75.43 down down correct
530355.BSE Asian Energy Services Limited 20230425 0 98.5 98.5 96.05 97.7 1883 97.7 down down correct
530367.BSE NRB Bearings Limited 20230425 0 150.35 151 146.95 147.65 49575 147.65 down down correct
530369.BSE Vamshi Rubber Limited 20230425 0 24.8 24.8 23 23 30 23 down down correct
530377.BSE Nila Infrastructures Limited 20230425 0 5.24 5.32 5.1 5.15 17128 5.15 down up incorrect
530401.BSE Vinyoflex Limited 20230425 0 75 76.38 71.01 73.03 3042 73.03 down down correct
530405.BSE Jindal Capital Limited 20230425 0 24.5 24.5 22 22.97 9031 22.97 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230425 0 52.95 52.95 51 52.95 17016 52.95
530431.BSE Ador Fontech Limited 20230425 0 97.05 99.35 97 98.01 92700 98.01 up down incorrect
530427.BSE Choksi Imaging Limited 20230425 0 46.65 48.5 46.25 48.5 2850 48.5 up up correct
530429.BSE Ashish Polyplast Limited 20230425 0 18.53 18.53 18.05 18.05 137 18.05 down up incorrect
530433.BSE Shiva Global Agro Industries Limited 20230425 0 88 93.84 88 88.83 6450 88.83 up up correct
530449.BSE Rungta Irrigation Limited 20230425 0 79.9 82 75.05 75.07 5458 75.07 down up incorrect
530459.BSE Valson Industries Limited 20230425 0 19.6 20.13 19.5 19.88 1022 19.88 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230425 0 19 19.3 18.16 18.82 266849 18.82 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230425 0 429.95 435 422 432.8 11388 432.8 up up correct
530477.BSE Vikram Thermo (India) Limited 20230425 0 81.7 82.9 78.5 81.07 63985 81.07 down down correct
530499.BSE A. K. Capital Services Limited 20230425 0 470 480 457 475.35 3003 475.35 up up correct
530517.BSE Relaxo Footwears Limited 20230425 0 820.05 830.65 817.75 827.9 12974 827.9 up up correct
530521.BSE Virat Industries Limited 20230425 0 225.5 245 225.5 240.75 5461 240.75 up up correct
530533.BSE Terai Tea Company Limited 20230425 0 73.5 73.85 71 71 346 71 down down correct
530543.BSE MARG Limited 20230425 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230425 0 174.6 181.5 174.6 175.65 379 175.65 up up correct
530557.BSE NCL Research & Financial Services Limited 20230425 0 0.41 0.41 0.39 0.4 3000072 0.4 down down correct
530577.BSE Ladderup Finance Limited 20230425 0 19.9 19.9 19.85 19.85 290 19.85 down down correct
530585.BSE Swastika Investmart Limited 20230425 0 175.4 175.4 170 170.05 889 170.05 down down correct
530589.BSE Prima Plastics Limited 20230425 0 120 124.25 120 120.95 4955 120.95 up up correct
530609.BSE Carnation Industries Limited 20230425 0 4.61 5.05 4.61 5.05 351 5.05 up up correct
530611.BSE Sturdy Industries Limited 20230425 0 0.4 0.42 0.39 0.4 586988 0.4
530617.BSE Sampre Nutritions Limited 20230425 0 99.34 101.88 93.28 95.39 7663 95.39 down down correct
530621.BSE Akar Auto Industries Limited 20230425 0 83.45 83.45 79 79.06 13779 79.06 down up incorrect
530627.BSE Vipul Organics Limited 20230425 0 112 115.64 112 114.13 1784 114.13 up up correct
530643.BSE Eco Recycling Limited 20230425 0 121 123.65 120.25 121.35 4831 121.35 up up correct
530655.BSE Goodluck India Limited 20230425 0 434.55 437 426 428.4 8214 428.4 down up incorrect
530663.BSE Goyal Associates Limited 20230425 0 2.88 2.88 2.88 2.88 151573 2.88
530665.BSE Zenith Healthcare Limited 20230425 0 4.4 4.52 4.4 4.52 31484 4.52 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230425 0 93.25 94.95 90.51 93.9 6254 93.9 up up correct
530689.BSE Lykis Limited 20230425 0 81.5 84.16 78.15 80.98 60820 80.98 down up incorrect
530695.BSE Prime Property Development Corporation Limited 20230425 0 10.9 11.99 10.8 11.99 43781 11.99 up up correct
530697.BSE Zenlabs Ethica Limited 20230425 0 54.59 55.29 49.55 50.76 11548 50.76 down down correct
530699.BSE Raj Rayon Industries Limited 20230425 0 50.88 50.88 50.88 50.88 602 50.88
530709.BSE Gowra Leasing and Finance Limited 20230425 0 18.21 19.12 17.5 19.12 102 19.12 up up correct
530711.BSE Jagan Lamps Limited 20230425 0 61.06 62.95 59 59.42 11940 59.42 down down correct
530715.BSE Alps Industries Limited 20230425 0 1.42 1.55 1.42 1.49 2073 1.49 up up correct
530755.BSE Coral Newsprints Ltd 20230425 0 15.74 15.74 14.25 14.26 1144 14.26 down up incorrect
530759.BSE Sterling Tools Limited 20230425 0 403 406.8 393.3 395.15 14177 395.15 down down correct
530789.BSE Ceejay Finance Limited 20230425 0 121 121 115.1 117.35 504 117.35 down down correct
530803.BSE Bhageria Industries Limited 20230425 0 133.25 133.55 131.8 131.95 979 131.95 down down correct
530809.BSE BNR Udyog Limited 20230425 0 41 41 39.41 39.41 5988 39.41 down up incorrect
530813.BSE KRBL Limited 20230425 0 383 394.55 380.8 384.45 34631 384.45 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230425 0 77.42 77.42 76 76 194 76 down down correct
530821.BSE SSPDL Limited 20230425 0 14.25 14.5 13.61 14.5 424 14.5 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230425 0 27.84 28.35 26.15 27.5 2350 27.5 down down correct
530829.BSE CIL Securities Limited 20230425 0 23.81 25.54 23.81 24.82 7014 24.82 up up correct
530839.BSE Clio Infotech Limited 20230425 0 5.09 5.09 4.61 5 227 5 down down correct
530843.BSE Cupid Limited 20230425 0 284.95 293.9 283.45 290.85 4425 290.85 up down incorrect
530845.BSE Sunshield Chemicals Limited 20230425 0 599.9 599.9 571.05 572.7 2180 572.7 down up incorrect
530871.BSE Chembond Chemicals Limited 20230425 0 264.55 273.4 261.75 266.6 3189 266.6 up up correct
530879.BSE Capital India Finance Limited 20230425 0 76.95 76.95 70.25 72.93 1122 72.93 down down correct
530883.BSE Super Crop Safe Limited 20230425 0 5.2 5.34 5.03 5.15 13731 5.15 down down correct
530897.BSE N G Industries LTD 20230425 0 78 78 74.5 74.6 1605 74.6 down down correct
530915.BSE J. R. Foods Limited 20230425 0 3.28 3.28 3.28 3.28 2700 3.28
530951.BSE Raminfo Limited 20230425 0 108.69 109.7 105.7 108.54 3043 108.54 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230425 0 180 199 172.45 178.65 1677 178.65 down down correct
530959.BSE Diana Tea Company Limited 20230425 0 24.9 25.6 24.1 24.55 24755 24.55 down up incorrect
530961.BSE Vikas EcoTech Limited 20230425 0 2.74 2.76 2.7 2.72 654172 2.72 down down correct
530965.BSE Indian Oil Corporation Limited 20230425 0 78.02 78.85 78.02 78.47 222661 78.47 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230425 0 121 123.9 121 122.95 4406 122.95 up up correct
530979.BSE India Home Loan Limited 20230425 0 37.4 37.4 34.2 34.41 2268 34.41 down down correct
530991.BSE Roopa Industries Limited 20230425 0 55.2 57.79 49.68 49.82 19280 49.82 down down correct
530997.BSE Unique Organics Limited 20230425 0 41.99 41.99 40.5 41.25 201 41.25 down up incorrect
531025.BSE Visagar Financial Services Limited 20230425 0 1.08 1.1 1 1 488364 1 down down correct
531041.BSE Competent Automobiles Company Limited 20230425 0 206.25 209.7 205 206.15 1978 206.15 down down correct
531069.BSE Vijay Solvex Limited 20230425 0 800 839 783 810.15 611 810.15 up up correct
531080.BSE Shri Krishna Devcon Limited 20230425 0 25 25 22.01 22.78 1596 22.78 down down correct
531082.BSE Alankit Limited 20230425 0 8.4 8.64 8.4 8.48 5328 8.48 up up correct
531083.BSE Nihar Info Global Limited 20230425 0 6.65 7 6.26 6.5 15705 6.5 down down correct
531091.BSE United Credit Limited 20230425 0 16.59 16.59 16.59 16.59 44 16.59
531109.BSE Ishan Dyes & Chemicals Limited 20230425 0 59.1 61.8 58.3 59.32 5358 59.32 up up correct
531111.BSE Gothi Plascon India Limited 20230425 0 45.45 45.45 41.23 41.28 2900 41.28 down down correct
531120.BSE Patel Engineering Limited 20230425 0 18.26 20.35 18.21 19.9 7081823 19.9 up up correct
531129.BSE Inani Marbles and Industries Limited 20230425 0 22.3 22.75 21.5 22.5 4261 22.5 up up correct
531137.BSE Gemstone Investments Limited 20230425 0 0.87 0.92 0.85 0.88 329639 0.88 up down incorrect
531146.BSE Medicamen Biotech Limited 20230425 0 715.7 720.35 713.4 714.55 305 714.55 down down correct
531158.BSE Catvision Limited 20230425 0 12.7 13.2 12.7 12.7 1122 12.7
531161.BSE ABM Knowledgeware Limited 20230425 0 84.9 85.9 81.1 83.42 4488 83.42 down down correct
531163.BSE Kemistar Corporation Limited 20230425 0 41.93 41.93 37.5 39.9 835 39.9 down up incorrect
531169.BSE SKP Securities Limited 20230425 0 69.99 69.99 64.35 67 154 67 down down correct
531173.BSE Syschem (India) Limited 20230425 0 43 44.45 42 42.88 81886 42.88 down up incorrect
531190.BSE Tavernier Resources Limited 20230425 0 12.07 12.07 12.07 12.07 5 12.07
531198.BSE Dhanada Corporation Limited 20230425 0 3.47 3.64 3.3 3.51 4060 3.51 up up correct
531201.BSE Shilchar Technologies Limited 20230425 0 1690 1800 1650 1792.15 17205 1792.15 up up correct
531210.BSE Colinz Laboratories Limited 20230425 0 38.8 39.8 38 38.2 295 38.2 down down correct
531212.BSE Nalin Lease Finance Limited 20230425 0 34.97 34.97 30.7 30.83 9672 30.83 down down correct
531215.BSE RTS Power Corporation Limited 20230425 0 134 138.85 134 134.6 21650 134.6 up up correct
531223.BSE Anjani Synthetics Limited 20230425 0 28.86 29.7 28.11 28.45 2298 28.45 down down correct
531233.BSE Rasi Electrodes Limited 20230425 0 14.26 14.26 13.68 14.05 4859 14.05 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230425 0 92.25 96 92.1 95.12 1447 95.12 up up correct
531241.BSE Linc Pen & Plastics Limited 20230425 0 619.5 628.15 613.4 621.6 774 621.6 up up correct
531246.BSE Prima Industries Limited 20230425 0 16.22 16.22 14.68 14.73 826 14.73 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230425 0 300.95 300.95 284.25 287.6 3691 287.6 down down correct
531255.BSE Paragon Finance Limited 20230425 0 32.96 32.97 32.96 32.97 1353 32.97 up up correct
531259.BSE Esha Media Research Limited 20230425 0 4.33 4.33 4.33 4.33 51 4.33
531268.BSE B2B Software Technologies Limited 20230425 0 24.8 24.8 23.82 23.84 3690 23.84 down down correct
531273.BSE Radhe Developers (India) Limited 20230425 0 4.92 5.11 4.45 4.68 2848846 4.68 down down correct
531278.BSE Elixir Capital Limited 20230425 0 39 40.5 39 40.31 835 40.31 up up correct
531281.BSE P G Industry Limited 20230425 0 12.74 12.74 11.25 12 2038 12 down down correct
531287.BSE National Plastic Technologies Limited 20230425 0 102 106.5 100.98 103.2 1123 103.2 up up correct
531289.BSE National Fittings Limited 20230425 0 84 90 83.5 84.19 11285 84.19 up up correct
531297.BSE Artefact Projects Limited 20230425 0 57.8 57.95 54 56.66 86397 56.66 down down correct
531306.BSE DHP India Limited 20230425 0 970 970 900.05 923.5 1686 923.5 down down correct
531307.BSE RRIL Limited 20230425 0 14.7 15.2 14.51 14.6 69779 14.6 down down correct
531328.BSE Kretto Syscon Limited 20230425 0 0.56 0.57 0.55 0.57 257896 0.57 up up correct
531335.BSE Zydus Wellness Limited 20230425 0 1589.95 1589.95 1502.8 1519.5 352 1519.5 down down correct
531337.BSE Jump Networks Limited 20230425 0 2.55 2.74 2.55 2.66 21129 2.66 up down incorrect
531340.BSE Bervin Investment and Leasing Limited 20230425 0 36 38 36 36.9 23 36.9 up up correct
531346.BSE Eastern Treads Limited 20230425 0 34.79 34.79 30.45 33.76 540 33.76 down down correct
531349.BSE Panacea Biotec Limited 20230425 0 120.05 120.7 119.55 120.15 1942 120.15 up up correct
531352.BSE Peeti Securities Limited 20230425 0 27.5 27.5 27.5 27.5 2 27.5
531358.BSE Choice International Limited 20230425 0 327.95 327.95 315 316.65 54654 316.65 down down correct
531359.BSE Shriram Asset Management Company Limited 20230425 0 130.5 136.8 128 136.35 1579 136.35 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230425 0 37.14 37.2 37 37 835 37 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230425 0 36.4 38.9 35.75 37.32 1465 37.32 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230425 0 101.37 101.37 94.05 95.95 3902 95.95 down down correct
531411.BSE Tuni Textile Mills Limited 20230425 0 1.7 1.78 1.69 1.75 175061 1.75 up up correct
531412.BSE Radix Industries (India) Limited 20230425 0 76.7 77.7 76.7 77.05 106 77.05 up up correct
531416.BSE Narendra Properties Limited 20230425 0 16.39 17.24 16.39 17.24 435 17.24 up up correct
531417.BSE Mega Corporation Limited 20230425 0 1.7 1.74 1.62 1.67 29805 1.67 down up incorrect
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230425 0 235 245.1 235 243.05 48191 243.05 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230425 0 21.99 21.99 21.5 21.57 1845 21.57 down down correct
531439.BSE Goldstone Technologies Limited 20230425 0 62.85 62.85 62.85 62.85 7811 62.85
531449.BSE GRM Overseas Limited 20230425 0 178 180.9 171.2 177.85 44202 177.85 down down correct
531453.BSE Mohit Industries Limited 20230425 0 12.95 13 12.6 12.61 2530 12.61 down down correct
531454.BSE Polylink Polymers (India) Limited 20230425 0 18.5 18.85 18.4 18.51 4981 18.51 up up correct
531456.BSE Minaxi Textiles Limited 20230425 0 1.81 1.81 1.71 1.71 7692 1.71 down up incorrect
531471.BSE Duke Offshore Limited 20230425 0 6.63 6.63 6.31 6.32 197 6.32 down down correct
531472.BSE Cybele Industries Ltd 20230425 0 16.5 17.25 16.5 16.5 266 16.5
531494.BSE Navkar Builders Limited 20230425 0 7.29 7.3 6.7 6.77 133893 6.77 down down correct
531499.BSE Sybly Industries Limited 20230425 0 6.4 6.4 6 6 101 6 down down correct
531502.BSE Esaar (India) Limited 20230425 0 4.88 4.88 4.88 4.88 1767 4.88
531503.BSE Maris Spinners Limited 20230425 0 44.99 44.99 41.02 44.65 1462 44.65 down down correct
531512.BSE Orient Tradelink Limited 20230425 0 11.25 11.64 10.65 10.88 19442 10.88 down down correct
531525.BSE Ace Software Exports Limited 20230425 0 15.75 17.47 15.75 15.8 2682 15.8 up up correct
531531.BSE Hatsun Agro Product Limited 20230425 0 837.1 841.5 831.95 834.45 421 834.45 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230425 0 16.55 18.43 16.11 16.81 1355 16.81 up up correct
531540.BSE Maruti Infrastructure Limited 20230425 0 71.7 77.68 71 75.1 3651 75.1 up up correct
531543.BSE Jindal Worldwide Limited 20230425 0 376.55 378.45 368.15 370.05 4737 370.05 down down correct
531591.BSE Bampsl Securities Limited 20230425 0 9.45 9.45 9.05 9.29 61590 9.29 down down correct
531599.BSE FDC Limited 20230425 0 293.85 296.5 290.7 294.75 22057 294.75 up up correct
531608.BSE Gorani Industries Limited 20230425 0 178 178 165.55 177 857 177 down down correct
531609.BSE KG Petrochem Limited 20230425 0 194.75 198 194.75 197.15 559 197.15 up up correct
531613.BSE Meyer Apparel Limited 20230425 0 1.66 1.66 1.66 1.66 21468 1.66
531616.BSE Starcom Information Technology Limited 20230425 0 84.6 84.6 80.37 81 295 81 down down correct
531624.BSE Country Condo's Limited 20230425 0 3.9 3.9 3.9 3.9 501 3.9
531626.BSE Orosil Smiths India Limited 20230425 0 3.62 3.83 3.5 3.63 25650 3.63 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230425 0 399.45 405.7 384.15 386.7 6626 386.7 down up incorrect
531638.BSE Suraj Limited 20230425 0 80.88 80.88 76.02 76.55 2017 76.55 down down correct
531642.BSE Marico Limited 20230425 0 477.35 492.4 474.35 489.9 203720 489.9 up up correct
531648.BSE Mahavir Industries Limited 20230425 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230425 0 10.35 11.2 10.11 11.16 16629 11.16 up up correct
531668.BSE Vision Corporation Limited 20230425 0 1.99 1.99 1.85 1.99 8838 1.99
531680.BSE Mayur Leather Products Limited 20230425 0 7.5 7.5 7.5 7.5 256 7.5
531688.BSE Prithvi Exchange (India) Limited 20230425 0 84.72 86.72 78.15 83.22 5678 83.22 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230425 0 375.55 386.15 373 382.7 4973 382.7 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230425 0 1380.5 1409.8 1373.15 1399.1 135 1399.1 up down incorrect
531726.BSE Panchsheel Organics Limited 20230425 0 185.6 196.75 185 191.2 12937 191.2 up up correct
531727.BSE Menon Pistons Limited 20230425 0 43.88 45 43.16 44.19 9107 44.19 up up correct
531737.BSE Greencrest Financial Services Limited 20230425 0 0.84 0.84 0.84 0.84 164202 0.84
531739.BSE Gennex Laboratories Limited 20230425 0 5.76 5.92 5.76 5.84 89468 5.84 up up correct
531744.BSE Gini Silk Mills Limited 20230425 0 38.99 39.99 38 39.65 2204 39.65 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230425 0 12.77 14.21 12.77 13.35 14113 13.35 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230425 0 0.68 0.68 0.65 0.66 1449042 0.66 down down correct
531762.BSE Unjha Formulations Limited 20230425 0 11.51 12.34 11.51 12.34 260 12.34 up up correct
531768.BSE Poly Medicure Limited 20230425 0 962.4 978.4 960.45 968.7 1965 968.7 up down incorrect
531802.BSE Prerna Infrabuild Limited 20230425 0 26 26.8 25.65 25.79 18007 25.79 down down correct
531813.BSE Ganga Papers India Limited 20230425 0 78.5 83 78.03 81.23 1418 81.23 up up correct
531814.BSE Tirupati Sarjan Limited 20230425 0 9.87 11.5 9.31 10.87 21813 10.87 up up correct
531842.BSE Lahoti Overseas Limited 20230425 0 27.9 27.9 26.03 27.4 4280 27.4 down up incorrect
531859.BSE Oriental Veneer Products Limited 20230425 0 44.4 44.4 40.85 40.85 43844 40.85 down down correct
531861.BSE Joindre Capital Services Limited 20230425 0 29.35 31.72 29.35 29.87 1603 29.87 up down incorrect
531862.BSE Bharat Agri Fert and Realty Limited 20230425 0 127.95 128.5 123 124.26 76344 124.26 down down correct
531867.BSE Unitech International Limited 20230425 0 6.88 6.88 6.88 6.88 150 6.88
531869.BSE Sacheta Metals Limited 20230425 0 17.65 19.25 17.65 18.64 36131 18.64 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230425 0 15.5 16.2 14.73 16.2 435 16.2 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230425 0 145.93 146.4 139.3 142.5 30698 142.5 down down correct
531893.BSE Sawaca Business Machines Limited 20230425 0 0.8 0.81 0.78 0.79 190499 0.79 down up incorrect
531900.BSE CCL International Limited 20230425 0 14.3 15.85 13 13.6 14875 13.6 down up incorrect
531909.BSE Croissance Limited 20230425 0 7.45 7.45 6.3 6.88 66195 6.88 down down correct
531917.BSE Twinstar Industries Limited 20230425 0 1.08 1.08 1.08 1.08 0 1.08
531921.BSE Agarwal Industrial Corporation Limited 20230425 0 622.65 629 614.35 620.6 3863 620.6 down up incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230425 0 69.3 69.31 62.71 67.85 25430 67.85 down down correct
531950.BSE Vertex Securities Limited 20230425 0 2.45 2.55 2.36 2.39 37506 2.39 down down correct
531952.BSE Riba Textiles Limited 20230425 0 36.1 37.5 36.1 36.96 1602 36.96 up down incorrect
531977.BSE Chartered Logistics Limited 20230425 0 4.45 4.45 4.25 4.37 66796 4.37 down down correct
531978.BSE Ambika Cotton Mills Limited 20230425 0 1510.5 1518.65 1498.5 1501.2 274 1501.2 down down correct
531979.BSE Hind Aluminium Industries Limited 20230425 0 40.8 40.8 37.7 37.98 4625 37.98 down down correct
531996.BSE Odyssey Corporation Limited 20230425 0 7.67 7.67 6.9 7.17 23554 7.17 down up incorrect
532001.BSE Inducto Steels Limited 20230425 0 28.4 30.7 25.6 27.64 4311 27.64 down down correct
532005.BSE Sam Industries Limited 20230425 0 61.1 63.95 58.1 63.35 2267 63.35 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230425 0 10.2 10.2 10.2 10.2 121 10.2
532011.BSE Pooja Entertainment and Films Limited 20230425 0 157.6 166 157.6 166 4 166 up up correct
532015.BSE Gravity (India) Limited 20230425 0 3.94 3.94 3.94 3.94 1408 3.94
532022.BSE Filatex Fashions Limited 20230425 0 12.5 12.75 11.56 12.24 455651 12.24 down down correct
532029.BSE Sindhu Trade Links Limited 20230425 0 21.4 22.35 20.2 22.23 121936 22.23 up down incorrect
532033.BSE Jain Studios Limited 20230425 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230425 0 53.88 53.88 52 53.55 4736 53.55 down down correct
532053.BSE Wallfort Financial Services Limited 20230425 0 48 49.49 48 48.36 266 48.36 up up correct
532054.BSE KDDL Limited 20230425 0 1102 1115.2 1090.3 1095.95 1267 1095.95 down down correct
532056.BSE Adinath Exim Resources Limited 20230425 0 14.17 14.17 14 14 65 14 down down correct
532067.BSE Kilpest India Limited 20230425 0 427.5 443.95 427.5 439.35 3133 439.35 up up correct
532070.BSE Sumuka Agro Industries Limited 20230425 0 96.4 96.4 93 95.01 11516 95.01 down down correct
532081.BSE KSS Limited 20230425 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230425 0 1.99 1.99 1.9 1.9 40087 1.9 down down correct
532092.BSE Sagar Productions Limited 20230425 0 2.3 2.45 2.06 2.06 1982 2.06 down down correct
532100.BSE Indo-City Infotech Limited 20230425 0 6.31 6.32 6.2 6.2 1066 6.2 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230425 0 3.8 4 3.8 3.95 131 3.95 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230425 0 4.95 5.14 4.86 5.03 74035 5.03 up up correct
532124.BSE Reliable Ventures India Limited 20230425 0 9.98 9.99 9.22 9.94 11388 9.94 down down correct
532134.BSE Bank of Baroda 20230425 0 180.75 184.9 180.25 184.15 1321188 184.15 up up correct
532141.BSE Andhra Cements Limited 20230425 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230425 0 147.4 147.4 145 145.8 6627 145.8 down up incorrect
532145.BSE H S India Limited 20230425 0 11.36 11.74 10.62 10.79 7533 10.79 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230425 0 85 86.4 84.5 85.15 6141 85.15 up down incorrect
532156.BSE Vaibhav Global Limited 20230425 0 315.35 318 314.5 315.4 21655 315.4 up up correct
532160.BSE Gujarat State Financial Corporation 20230425 0 6.2 6.28 6.01 6.05 2966 6.05 down down correct
532162.BSE JK Paper Ltd 20230425 0 365.35 373 365.35 370.9 32332 370.9 up up correct
532163.BSE Saregama India Limited 20230425 0 317.05 322.95 316.05 318.1 7001 318.1 up up correct
532172.BSE Adroit Infotech Limited 20230425 0 23.96 24 23.56 23.82 5735 23.82 down down correct
532173.BSE CyberTech Systems and Software Limited 20230425 0 117.05 120.2 116.71 118.28 1143 118.28 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230425 0 16.74 16.89 16.39 16.6 232127 16.6 down down correct
532183.BSE Gayatri Sugars Limited 20230425 0 4.47 4.48 4.4 4.48 65373 4.48 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230425 0 52.19 53.75 51.59 52.17 808724 52.17 down down correct
532212.BSE Archies Limited 20230425 0 21.19 21.23 20.07 20.24 965 20.24 down down correct
532215.BSE Axis Bank Ltd 20230425 0 887.35 895.55 874.45 878.35 253979 878.35 down down correct
532216.BSE HB Stockholdings Limited 20230425 0 46.45 47.15 46.3 47.15 491 47.15 up up correct
532219.BSE Energy Development Company Limited 20230425 0 16.55 17.52 16.55 16.88 5454 16.88 up up correct
532221.BSE Sonata Software Limited 20230425 0 808.05 843.45 808.05 837.05 27602 837.05 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230425 0 73.1 78.1 73.1 76.4 1280 76.4 up up correct
532240.BSE India Nippon Electricals Limited 20230425 0 359.05 369 359.05 368.7 408 368.7 up up correct
532256.BSE Nalwa Sons Investments Limited 20230425 0 2133.15 2218.85 2112.9 2152 126 2152 up up correct
532262.BSE TCI Industries Limited 20230425 0 1155 1155 1155 1155 5 1155
532271.BSE Cybermate Infotek Limited 20230425 0 3.11 3.11 2.97 3.04 119200 3.04 down down correct
532284.BSE TCFC Finance Limited 20230425 0 29.36 30.58 29.36 30.32 2442 30.32 up up correct
532285.BSE Geojit Financial Services Limited 20230425 0 43 43.54 42.95 43.34 3280 43.34 up down incorrect
532286.BSE Jindal Steel & Power Limited 20230425 0 579.95 580.75 574 575.85 22576 575.85 down down correct
532290.BSE BLB Limited 20230425 0 22.73 23.6 22.45 22.85 8072 22.85 up up correct
532300.BSE Wockhardt Limited 20230425 0 169 170.75 165.5 166.25 28577 166.25 down down correct
532301.BSE Tata Coffee Limited 20230425 0 215.65 216.1 213.15 215.45 52462 212.6306 down up incorrect
532310.BSE Shree Rama Multi-Tech Limited 20230425 0 13.29 13.3 12.05 12.54 123715 12.54 down down correct
532320.BSE Vaarad Ventures Limited 20230425 0 8.92 9.39 8.89 8.94 754 8.94 up up correct
532321.BSE Cadila Healthcare Limited 20230425 0 516 520 511.3 518.9 43501 518.9 up down incorrect
532323.BSE Shiva Cement Limited 20230425 0 47.65 49.35 47.51 47.71 104063 47.71 up down incorrect
532326.BSE Intense Technologies Limited 20230425 0 61.9 62 59.05 61.17 11337 61.17 down down correct
532329.BSE Danlaw Technologies India Limited 20230425 0 531 548.7 500.3 508.15 8987 508.15 down down correct
532333.BSE HB Portfolio Limited 20230425 0 39.44 40.8 38.2 39.09 1443 39.09 down down correct
532344.BSE SoftSol India Limited 20230425 0 162 162 156 160.95 62 160.95 down down correct
532345.BSE Gati Limited 20230425 0 118.05 121.35 117.75 119.2 37006 119.2 up up correct
532349.BSE Transport Corporation of India Limited 20230425 0 604.4 614.5 600 608.05 11959 608.05 up up correct
532350.BSE Padmalaya Telefilms Limited 20230425 0 2.12 2.12 1.96 1.96 11702 1.96 down down correct
532351.BSE Aksh Optifibre Limited 20230425 0 8.83 9.19 8.83 8.95 40070 8.95 up up correct
532355.BSE Picturehouse Media Limited 20230425 0 6.61 7.33 6.61 7.32 14926 7.32 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230425 0 283.1 291 283.1 289.85 53793 289.85 up up correct
532357.BSE Mukta Arts Limited 20230425 0 53 55 53 53.63 2497 53.63 up up correct
532362.BSE Nagpur Power and Industries Limited 20230425 0 70.9 70.9 70.5 70.6 49 70.6 down down correct
532369.BSE Ramco Industries Limited 20230425 0 129.8 130.5 128.3 128.45 4708 128.45 down down correct
532370.BSE Ramco Systems Limited 20230425 0 224.25 226.35 219.5 220.85 3706 220.85 down down correct
532372.BSE Virinchi Limited 20230425 0 30.12 31.45 28.7 30.28 2175839 30.28 up up correct
532373.BSE WeP Solutions Limited 20230425 0 19 19.69 19 19.58 1637 19.58 up up correct
532374.BSE Sterlite Technologies Limited 20230425 0 157.55 159.05 157.35 157.55 22045 157.55
532376.BSE MRO-TEK Realty Limited 20230425 0 56.77 59.75 56.25 59.16 1294 59.16 up down incorrect
532380.BSE Baba Arts Limited 20230425 0 13.15 13.94 13.15 13.56 2283 13.56 up up correct
532384.BSE Tyche Industries Limited 20230425 0 187.95 187.95 175 179.05 22515 179.05 down down correct
532386.BSE California Software Company Limited 20230425 0 16.51 17 14.48 14.8 117178 14.8 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230425 0 36.7 40.4 36.7 38.53 9899 38.53 up up correct
532388.BSE Indian Overseas Bank 20230425 0 24.45 24.82 24.15 24.41 3075245 24.41 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230425 0 216.8 221.15 216.75 217.85 7987 217.85 up up correct
532395.BSE Axiscades Technologies Limited 20230425 0 299.6 311.85 297.4 303.6 33948 303.6 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230425 0 3.65 3.85 3.61 3.85 14181 3.85 up up correct
532400.BSE Birlasoft Limited 20230425 0 265.4 269.6 261.5 265.2 85520 265.2 down down correct
532404.BSE Saven Technologies Limited 20230425 0 37.4 38.49 37.2 37.52 5360 37.52 up up correct
532406.BSE Avantel Limited 20230425 0 493 495 480.3 480.95 23091 480.95 down down correct
532407.BSE MosChip Technologies Limited 20230425 0 61 62 60.8 61.09 281871 61.09 up up correct
532408.BSE Megasoft Limited 20230425 0 28.55 30.45 28.55 28.88 4837 28.88 up up correct
532410.BSE Transcorp International Limited 20230425 0 30.99 30.99 29.56 30 2661 30 down up incorrect
532419.BSE Smartlink Holdings Limited 20230425 0 147.3 159.95 147.3 152.35 6919 152.35 up up correct
532424.BSE Godrej Consumer Products Limited 20230425 0 985.85 991.35 952.25 963.6 25565 963.6 down down correct
532430.BSE BF Utilities Limited 20230425 0 319.3 325 319.3 321.75 2301 321.75 up up correct
532435.BSE Sanmit Infra Limited 20230425 0 83.8 84 81 82.84 45983 82.84 down down correct
532439.BSE Olectra Greentech Limited 20230425 0 665 679 655 659.65 49486 659.65 down down correct
532440.BSE MPS Limited 20230425 0 930.55 930.55 834.35 847.55 8348 847.55 down down correct
532443.BSE Cera Sanitaryware Limited 20230425 0 6255.4 6315.05 6100.15 6202.2 301 6202.2 down down correct
532455.BSE Shalimar Wires Industries Limited 20230425 0 12.25 12.25 11.75 11.98 2959 11.98 down up incorrect
532456.BSE Compuage Infocom Limited 20230425 0 13.51 13.86 13.01 13.12 103122 13.12 down down correct
532457.BSE Gulshan Polyols Limited 20230425 0 266 268.75 255.15 258.6 8169 258.6 down up incorrect
532459.BSE Faze Three Autofab Limited 20230425 0 82.4 92 80.05 90.59 9385 90.59 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230425 0 482.2 500 481.85 483.65 10322 483.65 up up correct
532461.BSE Punjab National Bank 20230425 0 49.45 50.07 49.31 49.83 2292640 49.83 up up correct
532468.BSE KAMA Holdings Limited 20230425 0 12350.1 12447.25 12202 12300.85 830 12300.85 down down correct
532475.BSE Aptech Limited 20230425 0 443.95 449.55 440.05 442.65 27852 442.65 down down correct
532479.BSE ISMT Limited 20230425 0 70 71.68 70 71.15 25153 71.15 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230425 0 6.87 6.87 6.76 6.85 2438 6.85 down up incorrect
532482.BSE Granules India Limited 20230425 0 298 298.75 294.6 296.9 45710 296.9 down up incorrect
532486.BSE Pokarna Limited 20230425 0 362.75 365.25 352.95 354.3 538 354.3 down down correct
532488.BSE Divi's Laboratories Limited 20230425 0 3202.95 3245.05 3173.1 3225.1 13156 3225.1 up up correct
532493.BSE Astra Microwave Products Limited 20230425 0 261.95 264.7 258 262.75 14455 262.75 up down incorrect
532497.BSE Radico Khaitan Limited 20230425 0 1133 1151 1125.65 1128.65 2667 1128.65 down down correct
532503.BSE Rajapalayam Mills Limited 20230425 0 589 596 581 595.25 3069 595.25 up down incorrect
532507.BSE B.A.G. Films and Media Limited 20230425 0 4.06 4.2 3.99 4.2 47453 4.2 up up correct
532508.BSE Jindal Stainless Limited 20230425 0 274.95 274.95 269.1 270.05 19815 269.0922 down down correct
532513.BSE TVS Electronics Limited 20230425 0 375.1 387 374.75 376.65 23809 376.65 up up correct
532514.BSE Indraprastha Gas Limited 20230425 0 484.8 497.85 484.25 494.75 24961 494.75 up up correct
532523.BSE Biocon Limited 20230425 0 231.35 233.85 226.3 230.85 244569 230.85 down down correct
532524.BSE PTC India Limited 20230425 0 93.4 94.74 90.73 91.18 108539 91.18 down down correct
532525.BSE Bank of Maharashtra 20230425 0 30.8 30.82 29.7 29.9 2836375 29.9 down up incorrect
532527.BSE Ramkrishna Forgings Limited 20230425 0 321.1 323.95 317.6 319.35 28579 318.8904 down down correct
532529.BSE New Delhi Television Limited 20230425 0 179.05 186.55 179.05 183 48967 183 up up correct
532531.BSE Strides Pharma Science Limited 20230425 0 337.05 340.9 333 336.8 28865 336.8 down down correct
532539.BSE Minda Industries Limited 20230425 0 515 515 506.2 511 5146 511 down down correct
532543.BSE GP Petroleums Limited 20230425 0 34.9 35.15 34.3 34.72 14821 34.72 down down correct
532548.BSE Century Plyboards (India) Limited 20230425 0 518.05 522.15 506.7 510.05 3923 510.05 down down correct
532553.BSE Welspun Enterprises Limited 20230425 0 145.7 145.8 142.9 143.25 8416 143.25 down down correct
532555.BSE NTPC Limited 20230425 0 171.05 172.45 170.4 171 1479399 171 down down correct
532604.BSE S.A.L. Steel Limited 20230425 0 17.25 17.89 17.25 17.72 29433 17.72 up up correct
532605.BSE JBM Auto Limited 20230425 0 838.95 842.65 830 834.9 38935 834.9 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230425 0 92.7 95.54 92.7 94 210622 94 up up correct
532612.BSE Indoco Remedies Limited 20230425 0 313.05 315.25 308.35 309.25 29143 309.25 down down correct
532613.BSE VIP Clothing Limited 20230425 0 46.64 49 46.2 46.58 28892 46.58 down down correct
532614.BSE Impex Ferro Tech Limited 20230425 0 2.75 2.99 2.75 2.98 28020 2.98 up down incorrect
532617.BSE Jet Airways (India) Limited 20230425 0 61.3 61.3 58.01 60.11 8019 60.11 down down correct
532621.BSE Morarjee Textiles Limited 20230425 0 18.9 19.48 18.81 19.15 816 19.15 up up correct
532624.BSE Jindal Photo Limited 20230425 0 339.15 339.3 330.05 330.65 848 330.65 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230425 0 331.9 333.55 324 326.5 4798 326.5 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230425 0 5.68 5.78 5.66 5.72 12618070 5.72 up up correct
532628.BSE 3i Infotech Limited 20230425 0 32.5 33.03 32.48 32.67 48694 32.67 up down incorrect
532630.BSE Gokaldas Exports Limited 20230425 0 352.05 359.15 352.05 357.9 3927 357.9 up up correct
532633.BSE Allsec Technologies Limited 20230425 0 469.45 471.2 456.25 460.1 3025 460.1 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230425 0 113 113.75 111.8 113.28 8414 113.28 up up correct
532638.BSE Shoppers Stop Limited 20230425 0 618.95 630 605 621.65 5615 621.65 up up correct
532642.BSE JSW Holdings Limited 20230425 0 4080.9 4740 4065.05 4475.1 3124 4475.1 up up correct
532644.BSE J.K. Cement Limited 20230425 0 2934.95 2938.4 2892.1 2915.65 2702 2915.65 down down correct
532645.BSE Beeyu Overseas Limited 20230425 0 1.81 2.09 1.81 2 4510 2 up up correct
532648.BSE Yes Bank Limited 20230425 0 15.7 15.78 15.45 15.56 19912490 15.56 down down correct
532649.BSE Nectar Lifesciences Limited 20230425 0 17 17.7 17 17.13 12465 17.13 up up correct
532651.BSE SPL Industries Limited 20230425 0 69.45 71.15 66.95 67.6 32876 67.6 down down correct
532652.BSE The Karnataka Bank Limited 20230425 0 128.5 131.25 128.2 128.5 137074 128.5
532654.BSE McLeod Russel India Limited 20230425 0 20.16 20.85 20.1 20.19 18632 20.19 up up correct
532656.BSE Facor Alloys Limited 20230425 0 7.15 7.26 7.07 7.11 146927 7.11 down down correct
532659.BSE IDFC Limited 20230425 0 84.66 84.66 83.2 83.41 263917 83.41 down down correct
532662.BSE HT Media Limited 20230425 0 16.43 16.89 16.43 16.6 17036 16.6 up up correct
532663.BSE Sasken Technologies Limited 20230425 0 822.45 835 812.85 832.1 403 832.1 up up correct
532666.BSE FCS Software Solutions Limited 20230425 0 2.11 2.12 2.08 2.09 934928 2.09 down down correct
532667.BSE Suzlon Energy Limited 20230425 0 7.97 8.29 7.93 8.19 33074090 8.19 up up correct
532668.BSE Aurionpro Solutions Limited 20230425 0 342.85 347.5 338 342.9 3307 342.9 up up correct
532670.BSE Shree Renuka Sugars Limited 20230425 0 46.82 48.2 46.82 47.18 622250 47.18 up up correct
532673.BSE K.M. Sugar Mills Limited 20230425 0 28.45 30.3 28.45 29.32 153525 29.32 up up correct
532683.BSE AIA Engineering Limited 20230425 0 2740 2763.3 2681.2 2690.15 2814 2690.15 down up incorrect
ASYL.BSE Advance Syntex Limited 20230425 0 7.1 7.81 7.01 7.21 4256 7.21 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230425 0 97 98.89 94.4 96.92 106268 96.92 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230425 0 252 262.2 252 262.2 2132 262.2 up up correct
532687.BSE Repro India Limited 20230425 0 394.65 405.95 384 388.45 1798 388.45 down up incorrect
532689.BSE PVR Limited 20230425 0 1489.95 1489.95 1459 1477.25 9076 1477.25 down down correct
532692.BSE Radha Madhav Corporation Limited 20230425 0 1.61 1.62 1.59 1.6 32393 1.6 down down correct
532695.BSE Celebrity Fashions Limited 20230425 0 14.1 14.55 13.9 14.22 16796 14.22 up up correct
532696.BSE Educomp Solutions Limited 20230425 0 2.05 2.05 1.9 1.96 39570 1.96 down down correct
532698.BSE Nitin Spinners Limited 20230425 0 249.45 251.15 246.6 247.2 3646 247.2 down down correct
532699.BSE Royal Orchid Hotels Limited 20230425 0 337 338.35 328.75 334.6 11553 334.6 down up incorrect
532700.BSE Entertainment Network (India) Limited 20230425 0 130.1 133.7 126.5 131.5 1072 131.5 up up correct
532701.BSE Cella Space Limited 20230425 0 9.3 9.3 9 9.1 16682 9.1 down down correct
532705.BSE Jagran Prakashan Limited 20230425 0 73.63 75.14 72.77 74.95 18481 74.95 up up correct
532707.BSE Dynemic Products Limited 20230425 0 341.85 341.85 307 313.4 9343 313.4 down up incorrect
532713.BSE Sakuma Exports Limited 20230425 0 12.48 12.59 12.05 12.37 36041 12.37 down up incorrect
532714.BSE KEC International Limited 20230425 0 460 463.05 458 460.4 6483 460.4 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230425 0 68.49 68.68 66.39 66.39 2226 66.39 down down correct
532717.BSE Indo Tech Transformers Limited 20230425 0 192.3 205.15 192.3 202.3 2300 202.3 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230425 0 36.7 40.24 36.4 38.47 259231 38.47 up up correct
532721.BSE VISA Steel Limited 20230425 0 11.65 11.65 11.13 11.35 380 11.35 down up incorrect
532722.BSE NITCO Limited 20230425 0 19.5 20 19.45 19.7 4282 19.7 up up correct
532725.BSE Solar Industries India Limited 20230425 0 3867.55 3867.55 3764.55 3779.8 3016 3779.8 down down correct
532726.BSE Gallantt Metal Limited 20230425 0 62.07 62.37 61.65 61.93 2731 61.93 down down correct
532728.BSE Malu Paper Mills Limited 20230425 0 29.76 30.2 29.7 30.04 4468 30.04 up down incorrect
532729.BSE Uttam Sugar Mills Limited 20230425 0 273.75 280.05 272.85 274.45 25212 274.45 up up correct
532734.BSE Godawari Power & Ispat Limited 20230425 0 363 370.35 361.65 368.5 13105 368.5 up up correct
532742.BSE Paushak Limited 20230425 0 7685 7685 7424.95 7464.75 666 7464.75 down down correct
532744.BSE GTN Textiles Limited 20230425 0 12.35 12.39 11.77 11.91 1831 11.91 down down correct
532745.BSE Inditrade Capital Limited 20230425 0 28.5 28.5 26.6 26.66 1209 26.66 down down correct
532748.BSE Prime Focus Limited 20230425 0 90.12 93.45 83 84.11 41297 84.11 down up incorrect
532749.BSE Allcargo Logistics Limited 20230425 0 275 276 270 272.6 2349 272.6 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230425 0 365 365.2 354.2 358.65 29716 358.65 down down correct
532757.BSE Voltamp Transformers Limited 20230425 0 2859.45 3054 2859.45 3028.85 2416 3028.85 up up correct
532759.BSE Atlanta Limited 20230425 0 15.65 15.65 14.4 14.8 3228 14.8 down down correct
532760.BSE Deep Energy Resources Limited 20230425 0 119.7 119.7 112.75 115.55 4045 115.55 down down correct
532761.BSE HOV Services Limited 20230425 0 35.26 35.26 34.15 34.9 5787 34.9 down up incorrect
532764.BSE GeeCee Ventures Limited 20230425 0 140.85 140.85 132.05 134 702 134 down up incorrect
532766.BSE Richa Industries Limited 20230425 0 1.55 1.62 1.48 1.48 10186 1.48 down down correct
532768.BSE Fiem Industries Limited 20230425 0 1676.65 1712.95 1662 1665.85 1011 1665.85 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230425 0 17.2 17.54 17.05 17.2 821 17.2
532774.BSE Inspirisys Solutions Limited 20230425 0 52.43 55.4 52.43 55 471 55 up up correct
532777.BSE Info Edge (India) Limited 20230425 0 3689.95 3689.95 3633.9 3666.55 5045 3666.55 down down correct
532780.BSE Parsvnath Developers Limited 20230425 0 7.55 8.2 7.55 7.83 50032 7.83 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230425 0 49.44 50.51 48.7 49.8 11765 49.8 up up correct
532783.BSE LT Foods Limited 20230425 0 108.13 108.9 105.83 106.87 52443 106.87 down down correct
532784.BSE Sobha Limited 20230425 0 456 467.05 456 457.5 29026 457.5 up down incorrect
532785.BSE Ruchira Papers Limited 20230425 0 102.71 106.38 102.71 105.06 7742 105.06 up down incorrect
532790.BSE Tanla Platforms Limited 20230425 0 637.05 645.65 629.6 633.65 26340 633.65 down down correct
532794.BSE Zee Media Corporation Limited 20230425 0 8.61 8.88 8.45 8.75 104752 8.75 up up correct
532796.BSE Lumax Auto Technologies Limited 20230425 0 312.9 318.45 305.25 307.65 21721 307.65 down down correct
532797.BSE Autoline Industries Limited 20230425 0 71.75 73.35 70.35 71.86 3441 71.86 up up correct
532798.BSE Network18 Media & Investments Limited 20230425 0 54 55.8 54 55.39 59078 55.39 up up correct
532799.BSE Hubtown Limited 20230425 0 39.66 40.45 39.1 39.32 28091 39.32 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230425 0 51.35 51.85 50.46 50.65 1369 50.65 down down correct
532805.BSE Redington (India) Limited 20230425 0 169.1 169.85 168.2 169.05 101102 169.05 down down correct
532808.BSE Pearl Global Industries Limited 20230425 0 441.6 441.6 432.05 432.4 1017 432.4 down up incorrect
532809.BSE Firstsource Solutions Limited 20230425 0 114.8 116.35 114.35 115.45 43570 115.45 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230425 0 531 532 517 521.9 1855 521.9 down down correct
532812.BSE Transwarranty Finance Limited 20230425 0 9.25 9.75 9.25 9.4 4878 9.4 up up correct
532817.BSE Oriental Trimex Limited 20230425 0 7.45 7.45 6.65 6.81 11339 6.81 down down correct
532822.BSE Vodafone Idea Limited 20230425 0 6.37 6.41 6.3 6.33 19879400 6.33 down down correct
532826.BSE Raj Television Network Limited 20230425 0 47.7 47.7 44.6 44.6 1245 44.6 down down correct
532829.BSE Lehar Footwears Limited 20230425 0 93.9 94.5 91.29 92 3330 92 down down correct
532832.BSE Indiabulls Real Estate Limited 20230425 0 64 68.2 63.85 67.82 5256016 67.82 up up correct
532834.BSE Camlin Fine Sciences Limited 20230425 0 174.35 176.05 172.75 173.6 20792 173.6 down down correct
532835.BSE ICRA Limited 20230425 0 4823.75 4894.95 4805 4805 13 4805 down down correct
532868.BSE DLF Limited 20230425 0 410.8 415.8 408.05 410.6 69556 410.6 down down correct
532839.BSE Dish TV India Limited 20230425 0 15.02 15.45 14.83 15.1 1161605 15.1 up up correct
532841.BSE Sahyadri Industries Limited 20230425 0 371.35 376.9 366.35 376.85 1260 376.85 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230425 0 494.6 504.2 489.9 494.95 8654 494.95 up down incorrect
532845.BSE TGB Banquets and Hotels Limited 20230425 0 8.9 9.12 8.67 8.94 1933 8.94 up up correct
532847.BSE Hilton Metal Forging Limited 20230425 0 134.2 140.3 129 140.3 19829 140.3 up up correct
532848.BSE Delta Corp Limited 20230425 0 195.45 202.35 195.45 198.65 209663 198.65 up up correct
532851.BSE Insecticides (India) Limited 20230425 0 481.6 487.25 476.6 477.75 624 477.75 down down correct
532853.BSE Asahi Songwon Colors Limited 20230425 0 218.05 218.75 209.15 212.85 391 212.85 down down correct
532855.BSE Haryana Capfin Limited 20230425 0 63.9 69.2 57 59.5 3802 59.5 down down correct
532859.BSE Hinduja Global Solutions Limited 20230425 0 1029.9 1032.8 1013 1018.6 3126 1018.6 down down correct
532864.BSE Nelcast Limited 20230425 0 94.23 95.15 92.97 93.82 9745 93.82 down down correct
532867.BSE V2 Retail Limited 20230425 0 83.65 85.69 82.6 83.01 3310 83.01 down down correct
532869.BSE Tarmat Limited 20230425 0 82.55 82.55 78.6 79.33 2765 79.33 down down correct
532870.BSE Ankit Metal & Power Limited 20230425 0 4.3 4.5 4.15 4.25 22614 4.25 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230425 0 196.5 200.55 195.3 196.7 54125 196.7 up up correct
532875.BSE Allied Digital Services Limited 20230425 0 82.49 82.49 79.21 79.38 8766 79.38 down down correct
532878.BSE Alpa Laboratories Limited 20230425 0 61.83 61.83 60.6 60.61 5823 60.61 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230425 0 160 162.9 153.4 155.2 257 155.2 down down correct
532884.BSE Refex Industries Limited 20230425 0 294.85 343.9 293.55 330.7 148648 330.7 up down incorrect
532885.BSE Central Bank of India 20230425 0 27.31 28.06 27.11 27.48 1452966 27.48 up up correct
532889.BSE K.P.R. Mill Limited 20230425 0 588.95 588.95 576.5 578.7 16494 578.7 down up incorrect
532891.BSE Puravankara Limited 20230425 0 76.75 77.98 76.6 76.71 4351 76.71 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230425 0 613 613 600.6 606.65 1796 606.65 down down correct
532893.BSE VTM Limited 20230425 0 50 50.4 48.99 49.73 5907 49.73 down down correct
532894.BSE Indowind Energy Limited 20230425 0 11.33 11.57 10.9 11.09 45387 11.09 down down correct
532896.BSE Magnum Ventures Limited 20230425 0 30.29 30.81 30.29 30.43 4356 30.43 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230425 0 12.67 12.67 12.13 12.39 4444 12.39 down down correct
532915.BSE Religare Enterprises Limited 20230425 0 148.8 160.5 148 159.35 43612 159.35 up up correct
532916.BSE Barak Valley Cements Limited 20230425 0 27 30.4 27 29.96 8208 29.96 up up correct
532918.BSE Rathi Bars Limited 20230425 0 21.75 22.24 21.06 21.45 8080 21.45 down up incorrect
532921.BSE Adani Ports and Special Economic Zone Limited 20230425 0 674.5 682.45 669 671.4 303746 671.4 down down correct
532922.BSE Edelweiss Financial Services Limited 20230425 0 56.73 57.35 56.64 56.69 19054 56.69 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230425 0 4.36 4.4 4.27 4.4 75 4.4 up up correct
532926.BSE Jyothy Labs Limited 20230425 0 194 196.85 193.95 194.95 5095 194.95 up up correct
532927.BSE eClerx Services Limited 20230425 0 1330.3 1330.3 1300 1307.75 2310 1307.75 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230425 0 67 68.5 64.5 65.32 152463 65.32 down down correct
532929.BSE Brigade Enterprises Limited 20230425 0 488.55 495.55 482.25 493.8 1943 493.8 up down incorrect
532930.BSE BGR Energy Systems Limited 20230425 0 51.4 52.5 51.4 52.02 3045 52.02 up up correct
532931.BSE Burnpur Cement Limited 20230425 0 4.99 5.01 4.63 4.99 25699 4.99
532932.BSE Manaksia Limited 20230425 0 115.15 118.55 113.55 114.2 9864 114.2 down down correct
532933.BSE Porwal Auto Components Limited 20230425 0 22 23.46 22 22.42 2943 22.42 up up correct
532934.BSE PPAP Automotive Limited 20230425 0 189 190.95 184 184 236 184 down down correct
532935.BSE Aries Agro Limited 20230425 0 180 180 173.25 175.65 5884 175.65 down down correct
532937.BSE Kuantum Papers Limited 20230425 0 147 150.7 145 145.6 16318 145.6 down down correct
532942.BSE KNR Constructions Limited 20230425 0 241 241.55 236.25 240.1 15226 240.1 down down correct
532944.BSE OnMobile Global Limited 20230425 0 68.3 70.05 67.8 68.09 19968 68.09 down down correct
532945.BSE Shriram EPC Limited 20230425 0 10.41 11 10.34 10.84 958762 10.84 up up correct
532946.BSE Bang Overseas Limited 20230425 0 36.5 39.3 36.5 38.09 2736 38.09 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230425 0 26.13 26.85 26.13 26.76 1509883 26.76 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230425 0 296.7 299.7 280.7 287.8 6511 287.8 down down correct
532953.BSE V-Guard Industries Limited 20230425 0 258.85 258.9 256.45 258.6 3159 258.6 down down correct
532955.BSE REC Limited 20230425 0 124.05 127.45 124.05 125 422098 125 up up correct
532957.BSE Gokak Textiles Limited 20230425 0 24.25 24.27 24.25 24.27 1451 24.27 up up correct
532966.BSE Titagarh Wagons Limited 20230425 0 331 352.9 330 337.05 201530 337.05 up up correct
532967.BSE Kiri Industries Limited 20230425 0 292.3 295.2 290.2 293.8 8548 293.8 up up correct
532974.BSE Aditya Birla Money Limited 20230425 0 48.81 50.24 48.81 49.7 2988 49.7 up up correct
532976.BSE Jai Balaji Industries Limited 20230425 0 52.15 54.1 51 53.03 23566 53.03 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230425 0 28.87 29.35 27.98 28.32 15277 28.32 down down correct
532983.BSE RPG Life Sciences Limited 20230425 0 820 820 805.2 805.8 474 805.8 down down correct
532986.BSE Niraj Cement Structurals Limited 20230425 0 27.45 28.1 27.45 27.84 2269 27.84 up up correct
532992.BSE CHL Limited 20230425 0 21.43 22.25 21.43 21.43 1184 21.43
532994.BSE Archidply Industries Limited 20230425 0 70.5 70.5 66 67.01 6698 67.01 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230425 0 64.5 64.5 60.75 61.11 62 61.11 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230425 0 46.47 46.7 45.5 46.14 6322 46.14 down down correct
533007.BSE LGB Forge Limited 20230425 0 8.4 8.62 8.35 8.42 8675 8.42 up up correct
533014.BSE Sicagen India Limited 20230425 0 34.7 35.83 34.15 34.7 4830 34.7
533019.BSE Simplex Papers Limited 20230425 0 16.59 16.59 15.02 16.48 282 16.48 down up incorrect
533022.BSE 20 Microns Limited 20230425 0 84.18 85.23 82.32 83.53 5058 83.53 down down correct
533023.BSE WABCO India Limited 20230425 0 10265.2 10375 10242.3 10291.9 196 10291.9 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230425 0 476.45 482.95 473.55 477.3 2197 477.3 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230425 0 277.65 287.4 277.65 283.35 6177 283.35 up up correct
533080.BSE Mold-Tek Packaging Limited 20230425 0 960.3 970.15 956.1 959 1347 959 down down correct
533090.BSE Excel Realty N Infra Limited 20230425 0 0.41 0.41 0.4 0.4 4374983 0.4 down down correct
533095.BSE Bengal & Assam Company Limited 20230425 0 3641.5 3646 3585 3585 85 3585 down down correct
533104.BSE Globus Spirits Limited 20230425 0 864.8 871.15 861.55 868.8 1148 868.8 up up correct
533106.BSE Oil India Limited 20230425 0 255 258.7 251.55 253.95 135659 253.95 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230425 0 16.8 18 16.8 17.26 28410 17.26 up up correct
533121.BSE Expleo Solutions Limited 20230425 0 1248.15 1288.95 1248.1 1275.65 209 1275.65 up up correct
533122.BSE RattanIndia Power Limited 20230425 0 3.03 3.08 3.01 3.06 1458204 3.06 up up correct
533137.BSE DEN Networks Limited 20230425 0 29.4 30.14 29.4 29.84 33830 29.84 up up correct
533138.BSE Astec LifeSciences Limited 20230425 0 1364.5 1373.9 1350.65 1354.55 695 1354.55 down down correct
533146.BSE D-Link (India) Limited 20230425 0 245.3 264.9 245.3 263.3 42834 263.3 up up correct
533149.BSE Essar Securities Limited 20230425 0 3.39 3.39 3.23 3.23 7273 3.23 down down correct
533151.BSE D. B. Corp Limited 20230425 0 117.01 120.53 116.62 116.97 10258 116.97 down down correct
533152.BSE MBL Infrastructures Limited 20230425 0 19.2 19.2 18.2 18.67 2237 18.67 down down correct
533155.BSE Jubilant FoodWorks Limited 20230425 0 452.75 456 446.75 450.05 140378 450.05 down up incorrect
533156.BSE Vascon Engineers Limited 20230425 0 30.9 31.05 29.95 30.07 93343 30.07 down up incorrect
533160.BSE D B Realty Limited 20230425 0 77.16 90 77.16 88.93 271167 88.93 up up correct
533161.BSE Emmbi Industries Limited 20230425 0 89 89 83 83.62 4376 83.62 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230425 0 13.28 13.28 13.04 13.1 656266 13.1 down down correct
533164.BSE Texmo Pipes and Products Limited 20230425 0 56.89 65.38 54.4 65.38 306257 65.38 up up correct
533166.BSE Sundaram Multi Pap Limited 20230425 0 2.34 2.39 2.31 2.35 64536 2.35 up up correct
533167.BSE Coromandel Engineering Company Limited 20230425 0 28.3 29.5 28.01 29 5556 29 up up correct
533168.BSE Rossell India Limited 20230425 0 249 258 249 252.8 2328 252.8 up down incorrect
533169.BSE Man Infraconstruction Limited 20230425 0 83 84.56 82.05 82.55 27774 82.2292 down down correct
533170.BSE Tamboli Capital Limited 20230425 0 112.45 120.4 112.15 115 8868 115 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230425 0 3.2 3.2 3.14 3.14 6751 3.14 down up incorrect
533181.BSE IntraSoft Technologies Limited 20230425 0 121.1 124.18 119.6 124.18 394 124.18 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230425 0 25.41 26.15 25.37 25.61 46385 25.61 up up correct
533193.BSE Kirloskar Electric Company Limited 20230425 0 93.46 95.7 90.12 90.98 132678 90.98 down up incorrect
533202.BSE NEL Holdings South Limited 20230425 0 2.24 2.43 2.24 2.43 13417 2.43 up up correct
533206.BSE SJVN Limited 20230425 0 33.51 35 33.51 34.69 1210723 34.69 up up correct
533208.BSE Emami Paper Mills Limited 20230425 0 119.45 120.9 119.4 120.3 1140 120.3 up down incorrect
533210.BSE Kriti Nutrients Limited 20230425 0 45.41 47 44.5 46.33 79608 46.33 up up correct
533212.BSE GKB Ophthalmics Limited 20230425 0 103.7 106 103 105.5 2908 105.5 up up correct
533217.BSE Hindustan Media Ventures Limited 20230425 0 45.9 47.2 45.9 46.81 1203 46.81 up up correct
533218.BSE Emami Realty Limited 20230425 0 67.15 69.8 67.15 68.94 2175 68.94 up up correct
533227.BSE Asian Hotels (East) Limited 20230425 0 115.35 116.7 113.45 114.9 782 114.9 down up incorrect
533229.BSE Bajaj Consumer Care Limited 20230425 0 154.85 156.7 154.2 155.45 8103 155.45 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230425 0 112.85 116.15 112.8 113.8 128378 113.8 up up correct
533259.BSE Sastasundar Ventures Limited 20230425 0 248.45 293 248.05 253.05 1220 253.05 up up correct
533260.BSE Career Point Limited 20230425 0 222.95 232.25 222.95 226.1 14140 226.1 up up correct
533261.BSE Eros International Media Limited 20230425 0 23.76 23.95 22.65 23.71 22012 23.71 down down correct
533262.BSE Ramky Infrastructure Limited 20230425 0 409.9 425 402.45 406.9 48891 406.9 down down correct
533263.BSE Orient Green Power Company Limited 20230425 0 8.9 9.43 8.9 9.04 1855725 9.04 up up correct
ATUL.BSE Atul Auto Ltd 20230425 0 7004.9502 7022.8501 6954.5498 6984.7998 1393 6984.7998 down down correct
533267.BSE Cantabil Retail India Limited 20230425 0 986.4 989.3 970 976.65 183 976.65 down down correct
533269.BSE VA Tech Wabag Limited 20230425 0 394.85 409.3 386.85 390.5 94245 390.5 down down correct
533270.BSE Bedmutha Industries Limited 20230425 0 56.89 56.89 54.56 54.58 833 54.58 down down correct
533271.BSE Ashoka Buildcon Limited 20230425 0 86.52 87.61 84.74 84.89 63144 84.89 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230425 0 105.25 109.7 101.81 109.7 108769 109.7 up down incorrect
533275.BSE Gyscoal Alloys Limited 20230425 0 2.64 2.86 2.58 2.61 1085962 2.61 down up incorrect
533278.BSE Coal India Limited 20230425 0 230.05 232.25 229.95 230.25 116048 230.25 up up correct
533282.BSE Gravita India Limited 20230425 0 507.3 513.9 486.6 496.4 42163 496.4 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230425 0 41.77 41.87 41 41.16 11063 41.16 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230425 0 40.05 41.5 39.76 40.12 1347 40.12 up up correct
533286.BSE MOIL Limited 20230425 0 148 152 148 150.5 6132 150.5 up down incorrect
533287.BSE Zee Learn Limited 20230425 0 3.98 4.02 3.79 3.79 617355 3.79 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230425 0 35.84 36.47 34.1 34.65 8435 34.65 down down correct
533292.BSE A2Z Infra Engineering Limited 20230425 0 6.4 6.5 6.28 6.35 22455 6.35 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230425 0 417 418.85 404.7 407.15 33496 407.15 down down correct
533295.BSE Punjab & Sind Bank 20230425 0 33.19 34.3 32.41 32.84 1156609 32.84 down down correct
533296.BSE Future Market Networks Limited 20230425 0 5.5 5.5 5.08 5.28 13570 5.28 down down correct
533298.BSE Surana Solar Limited 20230425 0 18.9 19.2 18.85 18.9 1915 18.9
533302.BSE Kalyani Investment Company Limited 20230425 0 1823 1823 1743 1750.6 795 1750.6 down down correct
533303.BSE BF Investment Limited 20230425 0 400.75 401.2 392.55 393.5 2010 393.5 down down correct
533306.BSE Summit Securities Limited 20230425 0 595.75 614.4 595.75 607.35 132 607.35 up up correct
533315.BSE Innovassynth Investments Limited 20230425 0 23.3 24.49 23 23.06 1887 23.06 down down correct
533320.BSE Jubilant Industries Limited 20230425 0 403 406.15 398.45 403.75 326 403.75 up up correct
533329.BSE Indian Terrain Fashions Limited 20230425 0 51.99 52.74 51.35 51.74 10335 51.74 down down correct
533333.BSE Fineotex Chemical Limited 20230425 0 242 244.5 237 239.85 45464 239.85 down down correct
533339.BSE Zen Technologies Limited 20230425 0 295.65 298.85 284.25 287.15 209808 287.15 down down correct
533344.BSE PTC India Financial Services Limited 20230425 0 14.03 14.3 14.03 14.05 44029 14.05 up down incorrect
533398.BSE Muthoot Finance Limited 20230425 0 1018 1032.85 1014.3 1016.4 12872 1016.4 down up incorrect
533400.BSE Future Consumer Limited 20230425 0 0.89 0.89 0.89 0.89 20150 0.89
533407.BSE CIL Nova Petrochemicals Limited 20230425 0 21.23 23.97 21.01 21.06 9712 21.06 down down correct
533427.BSE VMS Industries Limited 20230425 0 12.61 13.49 12 12.68 20430 12.68 up down incorrect
533451.BSE Karma Energy Limited 20230425 0 35.05 35.21 35.05 35.05 261 35.05
533470.BSE Rushil Décor Limited 20230425 0 280.9 286.15 280 285.9 4524 285.9 up up correct
533477.BSE Enkei Wheels (India) Limited 20230425 0 475.55 478.95 466.05 466.5 1179 466.5 down down correct
533482.BSE Kridhan Infra Limited 20230425 0 2.8 2.8 2.69 2.69 32137 2.69 down down correct
533506.BSE Inventure Growth & Securities Limited 20230425 0 1.88 1.93 1.85 1.86 1206517 1.86 down down correct
533543.BSE Brooks Laboratories Limited 20230425 0 64.2 64.55 63.01 63.29 4016 63.29 down down correct
533552.BSE Rupa & Company Limited 20230425 0 245 247.55 241.4 242.85 10679 242.85 down up incorrect
533553.BSE TD Power Systems Limited 20230425 0 168.75 169.7 163 168.4 55823 168.4 down down correct
533581.BSE PG Electroplast Limited 20230425 0 1415.45 1438 1365 1378.45 11649 1378.45 down up incorrect
533602.BSE Lesha Industries Limited 20230425 0 4.08 4.16 4.02 4.06 152820 4.06 down down correct
533608.BSE RDB Rasayans Limited 20230425 0 88.05 90.3 88 88.55 3064 88.55 up up correct
533629.BSE Tijaria Polypipes Limited 20230425 0 5.15 5.46 5.05 5.3 2674 5.3 up up correct
533632.BSE Onelife Capital Advisors Limited 20230425 0 12.98 12.98 12.08 12.4 10152 12.4 down down correct
533638.BSE Flexituff Ventures International Limited 20230425 0 28.32 29.79 27.22 29.6 684 29.6 up up correct
533644.BSE Ujaas Energy Limited 20230425 0 1.97 2.05 1.97 2.04 33802 2.04 up up correct
533655.BSE Triveni Turbine Limited 20230425 0 338.05 344.95 335.25 341.05 10995 341.05 up down incorrect
533676.BSE Indo Thai Securities Ltd 20230425 0 304.9 309.75 292.1 295 2016 295 down down correct
533758.BSE APL Apollo Tubes Limited 20230425 0 1219 1228.5 1214.4 1218.75 3439 1218.75 down up incorrect
533761.BSE GPT Infraprojects Limited 20230425 0 48.24 48.94 48.04 48.61 1286 48.61 up up correct
533896.BSE Fervent Synergies Limited 20230425 0 18.54 18.54 16.81 16.83 4551 16.83 down down correct
533982.BSE Tera Software Limited 20230425 0 35.2 38.75 35.2 36.71 1079 36.71 up up correct
534060.BSE PMC Fincorp Limited 20230425 0 2.02 2.04 1.97 1.99 499845 1.99 down down correct
534063.BSE Futuristic Solutions Limited 20230425 0 35.39 35.39 35.39 35.39 0 35.39
534064.BSE Alliance Integrated Metaliks Limited 20230425 0 29.46 29.46 27.6 28.17 5751 28.17 down down correct
534076.BSE RHI Magnesita India Limited 20230425 0 652.55 652.55 643 644.95 3232 644.95 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230425 0 1452.05 1491.5 1452.05 1488.3 8492 1488.3 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230425 0 183 183.5 173.75 174.95 127815 174.95 down down correct
534190.BSE Olympic Cards Limited 20230425 0 3.19 3.19 3.19 3.19 0 3.19
534309.BSE NBCC (India) Limited 20230425 0 37.51 39.31 37.51 38.78 1401384 38.78 up up correct
534312.BSE MT Educare Limited 20230425 0 4.25 4.43 4.25 4.43 10478 4.43 up down incorrect
534328.BSE Hexa Tradex Limited 20230425 0 147.35 148.25 147.25 147.6 33 147.6 up up correct
534338.BSE Max Heights Infrastructure Limited 20230425 0 85.51 89 85.51 86.1 2808 86.1 up down incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230425 0 66.95 66.95 66.03 66.88 2852 66.88 down down correct
534392.BSE Vardhman Special Steels Limited 20230425 0 394 394 384.8 385.9 5529 385.9 down down correct
534425.BSE Speciality Restaurants Limited 20230425 0 238.95 240 232 233.6 24678 233.6 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230425 0 4.91 4.91 4.5 4.56 1057 4.56 down up incorrect
534535.BSE Bio Green Papers Limited 20230425 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230425 0 40 40.18 39.46 39.57 238172 39.57 down down correct
534598.BSE S. E. Power Limited 20230425 0 13.95 14.29 13.36 13.73 10696 13.73 down down correct
534600.BSE JTL Infra Limited 20230425 0 336.6 339.9 318.45 328.55 15216 328.55 down up incorrect
534612.BSE Advance Metering Technology Limited 20230425 0 18.46 18.79 17.5 17.94 17079 17.94 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230425 0 22.79 22.79 21 21.24 8781 21.24 down down correct
534618.BSE Sangam Renewables Limited 20230425 0 929.35 929.35 895 903.4 17177 903.4 down down correct
534623.BSE Jupiter Infomedia Limited 20230425 0 18 18.24 17.51 18.09 119 18.09 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230425 0 6.74 6.85 6.41 6.68 130242 6.68 down down correct
534680.BSE SRG Housing Finance Limited 20230425 0 180 190 177.05 189.85 2317 189.85 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230425 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230425 0 1.09 1.09 1.09 1.09 0 1.09
534732.BSE Intellivate Capital Advisors Limited 20230425 0 25 25 23.25 23.54 16168 23.54 down down correct
534733.BSE Supremex Shine Steels Limited 20230425 0 7.19 7.19 7.19 7.19 36735 7.19
534742.BSE Zuari Agro Chemicals Limited 20230425 0 129.75 133.1 129.75 132.5 2813 132.5 up down incorrect
534748.BSE Steel Exchange India Limited 20230425 0 17.05 17.12 16.53 16.62 214968 16.62 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230425 0 0.81 0.81 0.8 0.8 114561 0.8 down up incorrect
534758.BSE Cigniti Technologies Limited 20230425 0 805.05 805.35 789.35 791.95 1875 791.95 down down correct
534796.BSE CDG Petchem Limited 20230425 0 14.61 14.61 14.61 14.61 9 14.61
534809.BSE PC Jeweller Limited 20230425 0 26.27 26.76 25.78 25.87 126868 25.87 down down correct
534816.BSE Indus Towers Limited 20230425 0 138.9 139.7 136.75 138 305508 138 down down correct
534976.BSE V-Mart Retail Limited 20230425 0 2189.75 2209.1 2161.15 2173.5 721 2173.5 down down correct
535204.BSE Mukta Agriculture Limited 20230425 0 2.35 2.35 2.32 2.34 29604 2.34 down up incorrect
535205.BSE Mystic Electronics Limited 20230425 0 2.55 2.55 2.36 2.4 15180 2.4 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230425 0 2.53 2.53 2.53 2.53 0 2.53
535322.BSE Repco Home Finance Limited 20230425 0 185.7 189.25 185.7 187.4 7838 187.4 up up correct
535601.BSE Sreeleathers Limited 20230425 0 189.5 196.55 187.85 191.55 1880 191.55 up up correct
535602.BSE Sharda Motor Industries Limited 20230425 0 633.9 636.25 628.3 635.55 401 635.55 up down incorrect
535620.BSE Binny Mills Limited 20230425 0 97.35 98 96.81 97.41 102 97.41 up up correct
535621.BSE S V Global Mill Limited 20230425 0 56.78 56.78 54.15 55.56 6698 55.56 down down correct
535648.BSE Just Dial Limited 20230425 0 666.65 681.1 662 679 22106 679 up up correct
535657.BSE ObjectOne Information Systems Limited 20230425 0 19.95 21.06 19 19.84 39633 19.84 down down correct
535667.BSE India Finsec Limited 20230425 0 20 20.01 20 20 12 20
535693.BSE Brahmaputra Infrastructure Limited 20230425 0 29.92 31 29.92 30.74 3684 30.74 up up correct
535754.BSE Orient Cement Limited 20230425 0 124.75 126 123.9 124.6 25383 124.6 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230425 0 104.89 107.9 104 105.55 1188702 105.55 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230425 0 6.19 6.3 5.75 5.78 35096 5.78 down down correct
536565.BSE Trimurthi Limited 20230425 0 9.26 9.26 9.26 9.26 0 9.26
536672.BSE VCU Data Management Limited 20230425 0 6 6.41 6 6.38 39589 6.38 up up correct
536738.BSE Stellar Capital Services Limited 20230425 0 3.45 3.49 3.45 3.49 12000 3.49 up down incorrect
536751.BSE Five X Tradecom Limited 20230425 0 0.57 0.57 0.57 0.57 0 0.57
536773.BSE Jindal Poly Investment and Finance Company Limited 20230425 0 523.95 523.95 510.9 514.75 936 514.75 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230425 0 12.99 13.6 12.74 12.81 22423 12.81 down down correct
536965.BSE B. P. Capital Limited 20230425 0 7.19 7.19 7.19 7.19 1 7.19
537069.BSE Arnold Holdings Ltd 20230425 0 24.25 24.25 22.46 22.64 55157 22.64 down down correct
537092.BSE Modex International Securities Limited 20230425 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230425 0 163.3 164.2 157 157.9 2162 157.9 down down correct
537536.BSE Denis Chem Lab Limited 20230425 0 76 78 76 77.64 2570 77.64 up up correct
537582.BSE Unishire Urban Infra Limited 20230425 0 1.67 1.67 1.67 1.67 0 1.67
537669.BSE Laxmipati Engineering Works Limited 20230425 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230425 0 144.8 144.9 142.35 144.75 1894 144.75 down down correct
537785.BSE Race Eco Chain Limited 20230425 0 183.1 183.1 181 181.05 7500 181.05 down down correct
537820.BSE Viji Finance Limited 20230425 0 2.2 2.26 2.11 2.16 10715 2.16 down down correct
538081.BSE Haria Apparels Limited 20230425 0 4.02 4.02 4 4.01 4552 4.01 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230425 0 74.75 78 72.7 76.26 33 76.26 up up correct
538119.BSE R & B Denims Limited 20230425 0 31 32.19 30.61 30.61 402084 30.61 down down correct
538713.BSE Atishay Limited 20230425 0 30.5 30.5 28.65 28.83 1744 28.83 down down correct
538180.BSE Gold Line International Finvest Limited 20230425 0 0.5 0.5 0.47 0.48 1166812 0.48 down down correct
538212.BSE Sharp Investments Limited 20230425 0 1.17 1.18 1.15 1.16 141826 1.16 down down correct
538268.BSE Wonderla Holidays Limited 20230425 0 432.05 438.2 424.95 427.4 18083 427.4 down down correct
538402.BSE SPS Finquest Limited 20230425 0 63.47 70.15 63.47 70.15 86 70.15 up up correct
538432.BSE Divinus Fabrics Limited 20230425 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230425 0 0.52 0.52 0.52 0.52 0 0.52
538446.BSE Moneyboxx Finance Limited 20230425 0 159.25 164 155.4 161.65 4964 161.65 up up correct
538452.BSE Quasar India Limited 20230425 0 29.94 29.94 29.11 29.8 115164 29.8 down down correct
538464.BSE Thirani Projects Ltd. 20230425 0 2.29 2.29 2.29 2.29 1594 2.29
538476.BSE Capital Trade Links Limited 20230425 0 25.4 25.4 24.25 24.71 12987 24.71 down down correct
538537.BSE Omansh Enterprises Limited 20230425 0 0.61 0.61 0.61 0.61 0 0.61
538539.BSE J. Taparia Projects Limited 20230425 0 10.15 10.15 10.15 10.15 0 10.15
538540.BSE Ramchandra Leasing and Finance Limited 20230425 0 0.9 0.91 0.88 0.91 17829 0.91 up up correct
538564.BSE James Warren Tea Limited 20230425 0 249.7 250 242 242.3 254 242.3 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230425 0 408.5 411.4 405.5 406.95 1482 406.95 down down correct
538597.BSE TTI Enterprise Limited 20230425 0 13.5 14.52 13.5 14.43 16149 14.43 up down incorrect
538598.BSE Vishal Fabrics Limited 20230425 0 19.72 19.72 18.73 19.04 3537 19.04 down down correct
538607.BSE Toyam Industries Limited 20230425 0 11.21 11.21 9.82 9.83 4089544 9.83 down down correct
538611.BSE Real Touch Finance Limited 20230425 0 37.26 37.26 37.26 37.26 0 37.26
538635.BSE Snowman Logistics Limited 20230425 0 33.6 35.6 33.6 35.47 27511 35.47 up up correct
538647.BSE Purshottam Investofin Limited 20230425 0 28.37 29.78 28.37 29.76 133 29.76 up up correct
538653.BSE Ejecta Marketing Limited 20230425 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230425 0 451.35 451.35 448.25 449.5 2878 449.5 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230425 0 42.85 42.85 37.04 38.77 1103 38.77 down down correct
538708.BSE Econo Trade (India) Limited 20230425 0 8.75 8.97 8.25 8.8 7714 8.8 up down incorrect
538714.BSE Suchitra Finance & Trading Company Limited 20230425 0 48 48 44.66 44.66 673 44.66 down down correct
538715.BSE Dhabriya Polywood Limited 20230425 0 173 178.85 166.05 167.45 31119 167.45 down down correct
538716.BSE Aryaman Capital Markets Limited 20230425 0 47.6 47.6 47.6 47.6 0 47.6
538730.BSE PDS Multinational Fashions Limited 20230425 0 354.05 363.55 352.55 353.9 10682 353.9 down down correct
538732.BSE Vibrant Global Capital Limited 20230425 0 59 62 55.51 56.8 907 56.8 down down correct
538734.BSE Ceinsys Tech Limited 20230425 0 149.1 159 149.1 153.9 273 153.9 up up correct
538770.BSE Crane Infrastructure Limited 20230425 0 12.55 13.2 12.25 12.61 2506 12.61 up down incorrect
538772.BSE Niyogin Fintech Limited 20230425 0 32.21 34.89 32.21 33.97 60501 33.97 up down incorrect
538778.BSE Akashdeep Metal Industries Limited 20230425 0 16.5 17.5 16.5 16.91 15528 16.91 up up correct
538787.BSE Goenka Business & Finance Limited 20230425 0 7.49 7.56 7.12 7.13 15849 7.13 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230425 0 263.15 273.6 263.15 266.3 137 266.3 up down incorrect
538812.BSE Aanchal Ispat Limited 20230425 0 13 13.4 12.02 12.49 58770 12.49 down down correct
538817.BSE Captain Pipes Limited 20230425 0 18.5 18.5 18.5 18.5 0 18.5
538833.BSE Anubhav Infrastructure Limited 20230425 0 10.85 10.85 10.34 10.34 2325 10.34 down down correct
538835.BSE Intellect Design Arena Limited 20230425 0 439.7 446.5 430.2 433.6 19358 433.6 down down correct
538836.BSE Monte Carlo Fashions Limited 20230425 0 703.95 703.95 684 686.95 827 686.95 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230425 0 55.68 56.74 55 55.85 6747 55.85 up up correct
538890.BSE M.K. Exim (India) Limited 20230425 0 81.25 83.5 81.25 81.72 11098 81.72 up down incorrect
538891.BSE Magellanic Cloud Limited 20230425 0 183.05 185 182.9 184.25 39205 184.25 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230425 0 197.1 197.1 195.6 195.6 52 195.6 down down correct
538922.BSE Cosyn Limited 20230425 0 29.6 30.73 29.1 29.84 7826 29.84 up up correct
538943.BSE Sonal Mercantile Limited 20230425 0 73.6 81.3 73.6 75.13 2167 75.13 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230425 0 2.06 2.06 1.87 1.87 14787 1.87 down down correct
538961.BSE Genus Paper & Boards Limited 20230425 0 14.51 14.51 13.97 14.03 4721 14.03 down down correct
538962.BSE Minda Corporation Limited 20230425 0 265 275 263.45 271.4 107646 271.4 up up correct
538964.BSE Mercury Laboratories Limited 20230425 0 634.25 634.25 590.65 625.1 75 625.1 down down correct
538979.BSE Greenlam Industries Limited 20230425 0 301.15 301.2 287.8 290.55 7225 290.55 down down correct
538987.BSE Talbros Engineering Limited 20230425 0 524 537 515.1 525.35 2813 525.35 up up correct
539006.BSE PTC Industries Limited 20230425 0 2350 2350 2308.1 2314.7 1059 2314.7 down down correct
539009.BSE GBL Industries Limited 20230425 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230425 0 1.05 1.1 1 1.09 12497 1.09 up up correct
539016.BSE Neil Industries Limited 20230425 0 6.98 6.98 6.98 6.98 0 6.98
539017.BSE Star Housing Finance Limited 20230425 0 49.94 50.25 48.5 48.76 237471 48.76 down down correct
539032.BSE Fraser and Company Limited 20230425 0 5.98 5.98 5.61 5.88 16780 5.88 down down correct
539041.BSE SVP Housing Limited 20230425 0 55 55.7 52.5 53.37 547500 53.37 down up incorrect
539042.BSE AGI Infra Limited 20230425 0 450.2 465 445 454.35 792 454.35 up up correct
539043.BSE BKM Industries Limited 20230425 0 0.93 0.93 0.93 0.93 0 0.93
539045.BSE Manaksia Aluminium Company Limited 20230425 0 21 21.2 20.65 20.86 1316 20.86 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230425 0 14.35 16 14.35 15.75 3258 15.75 up down incorrect
539113.BSE Paul Merchants Limited 20230425 0 1315 1330 1282.6 1294.65 2619 1294.65 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230425 0 18.2 18.2 18.2 18.2 21 18.2
539118.BSE VRL Logistics Limited 20230425 0 634.05 637.8 625.9 629.65 1491 629.65 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230425 0 13.93 14.35 13.77 13.81 6096 13.81 down down correct
539132.BSE Vegetable Products Limited 20230425 0 38 39 35.87 37.98 8597 37.98 down down correct
539141.BSE UFO Moviez India Limited 20230425 0 68 69.09 67.01 67.3 4873 67.3 down down correct
539148.BSE Shivalik Rasayan Limited 20230425 0 800.05 800.05 772.65 778.85 119 778.85 down up incorrect
539150.BSE PNC Infratech Limited 20230425 0 278.8 284.65 277.6 282.4 7485 282.4 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230425 0 373 377 370.4 374.6 16399 374.6 up down incorrect
539151.BSE Arfin India Limited 20230425 0 20.9 20.9 20.21 20.34 21352 20.34 down down correct
539174.BSE Helpage Finlease Limited 20230425 0 11.98 11.98 11.98 11.98 1001 11.98
539176.BSE Hawa Engineers Limited 20230425 0 82.99 82.99 77.25 81.27 1780 81.27 down down correct
539195.BSE POCL Enterprises Limited 20230425 0 134.75 136 130.1 133.15 17407 133.15 down down correct
539196.BSE Amba Enterprises Limited 20230425 0 54.78 55.99 53.6 55.65 27368 55.65 up up correct
539197.BSE Devhari Exports (India) Limited 20230425 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230425 0 4.37 4.48 4.3 4.42 14719 4.42 up up correct
539217.BSE Srestha Finvest Limited 20230425 0 1.05 1.19 1.03 1.06 310634 1.06 up down incorrect
539219.BSE Mauria Udyog Limited 20230425 0 4.99 4.99 4.7 4.82 30152 4.82 down down correct
539221.BSE Sportking India Limited 20230425 0 659.55 665.2 655.15 659.25 1934 659.25 down up incorrect
539222.BSE VMV Holidays Limited 20230425 0 105 105 104.7 104.8 9300 104.8 down down correct
539223.BSE Ambition Mica Limited 20230425 0 5.43 5.43 5.43 5.43 1200 5.43
539227.BSE Loyal Equipments Limited 20230425 0 69.88 69.88 65.2 67.75 14811 67.75 down up incorrect
539228.BSE Gala Global Products Limited 20230425 0 7.12 7.35 7 7.1 146493 7.1 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230425 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230425 0 31 31.65 30.22 31.13 4167 31.13 up down incorrect
539252.BSE Shyam Century Ferrous Limited 20230425 0 17.8 17.8 17.3 17.54 24036 17.54 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230425 0 19.99 19.99 16.35 18.9 6400 18.9 down up incorrect
539275.BSE Mangalam Seeds Limited 20230425 0 230.15 230.15 223.7 230.15 5843 230.15
539276.BSE Kaya Limited 20230425 0 305.95 309.5 302.7 304.25 1197 304.25 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230425 0 3.85 3.99 3.77 3.9 146461 3.9 up up correct
539289.BSE Majesco Limited 20230425 0 116.8 117.95 113.7 114.7 8182 114.7 down down correct
539290.BSE Oswal Greentech Limited 20230425 0 21.27 22.13 21.15 22.04 18430 22.04 up up correct
539300.BSE A.K. Spintex Limited 20230425 0 87.58 87.58 83.6 84 251 84 down down correct
539301.BSE Arvind SmartSpaces Limited 20230425 0 305 313.9 297.8 302.6 5363 302.6 down down correct
539302.BSE Power Mech Projects Limited 20230425 0 2780 2780 2628 2639.55 5897 2639.55 down down correct
539309.BSE Rama Steel Tubes Limited 20230425 0 31.28 31.3 30.1 30.48 165991 30.48 down up incorrect
539331.BSE Veto Switchgears and Cables Limited 20230425 0 85.15 87.1 84.07 86.33 4863 86.33 up up correct
539332.BSE Navkar Corporation Limited 20230425 0 53.92 55.5 53.62 53.78 64954 53.78 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230425 0 3.7 3.76 3.64 3.75 14152 3.75 up up correct
539353.BSE Sal Automotive Limited 20230425 0 290 295 288.3 295 51 295 up up correct
539354.BSE Polyspin Exports Limited 20230425 0 52 52 52 52 2 52
539363.BSE Sri Krishna Constructions (India) Limited 20230425 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230425 0 16.66 16.66 16 16.1 1819 16.1 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230425 0 122.5 123.95 122.5 123.1 64 123.1 up down incorrect
539400.BSE Mallcom (India) Limited 20230425 0 800.85 812.4 790 800.1 1036 800.1 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230425 0 56.81 57.43 54.12 55.13 33503 55.13 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230425 0 74.99 74.99 70.99 71.13 3244 71.13 down down correct
539447.BSE Beardsell Limited 20230425 0 21.6 22.45 21.6 21.84 5357 21.84 up up correct
539448.BSE InterGlobe Aviation Limited 20230425 0 1982 1997.05 1981.45 1992.3 3942 1992.3 up up correct
539450.BSE S H Kelkar and Company Limited 20230425 0 116.06 116.66 113.5 113.85 3785 113.85 down down correct
539455.BSE Aryavan Enterprise Limited 20230425 0 23.99 23.99 23.99 23.99 0 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230425 0 1.1 1.13 1.08 1.09 1463485 1.09 down down correct
539479.BSE GTV Engineering Limited 20230425 0 298 305 286.5 299.05 5171 299.05 up up correct
539518.BSE Uday Jewellery Industries Limited 20230425 0 113.99 113.99 109.01 112.24 1155 112.24 down down correct
539525.BSE Navketan Merchants Limited 20230425 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230425 0 438.2 475 438.2 474.75 553 474.75 up up correct
539542.BSE Lux Industries Limited 20230425 0 1334.55 1347.75 1320.05 1330.05 1255 1330.05 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230425 0 772.05 775 758.05 760.85 9079 760.85 down down correct
539562.BSE Kayel Securities Ltd 20230425 0 33.1 34.59 33.1 34.34 20950 34.34 up up correct
539593.BSE Shivansh Finserve Limited 20230425 0 3.99 3.99 3.99 3.99 5540 3.99
539594.BSE Mishtann Foods Limited 20230425 0 7.3 7.38 7.18 7.24 3036645 7.24 down down correct
539636.BSE Precision Camshafts Limited 20230425 0 143.99 143.99 134.75 136.03 84506 136.03 down down correct
539658.BSE TeamLease Services Limited 20230425 0 2167.85 2169.95 2144.55 2153.25 287 2153.25 down down correct
539659.BSE Vidli Restaurants Limited 20230425 0 37.5 37.9 37.1 37.1 702 37.1 down down correct
539660.BSE Best Agrolife Limited 20230425 0 1079.85 1079.85 985 1013.9 12469 1013.9 down down correct
539661.BSE Ace Men Engg Works Limited 20230425 0 70.2 70.2 64 69.89 1677 69.89 down up incorrect
539678.BSE Quick Heal Technologies Limited 20230425 0 137 138 135.5 135.75 5781 135.75 down down correct
539679.BSE Kapil Raj Finance Limited 20230425 0 15.65 15.65 15.65 15.65 0 15.65
539686.BSE K.P. Energy Limited 20230425 0 186.5 190.85 182 185.25 88686 185.25 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230425 0 870 888.4 825 835.05 1862 835.05 down down correct
539742.BSE Simbhaoli Sugars Limited 20230425 0 25.44 25.84 25.06 25.2 2954 25.2 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230425 0 4.18 4.18 4.18 4.18 0 4.18
539785.BSE Pudumjee Paper Products Limited 20230425 0 39.65 41.25 39.3 40.65 41043 40.65 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230425 0 257.05 281.9 257.05 262.75 2582 262.75 up up correct
539798.BSE Umiya Tubes Limited 20230425 0 6.01 6.01 6.01 6.01 452 6.01
539799.BSE Bharat Wire Ropes Limited 20230425 0 154.4 169.85 150.55 163.2 510936 163.2 up up correct
539800.BSE Chd Chemicals Limited 20230425 0 5.05 5.25 5.05 5.25 2360 5.25 up up correct
539807.BSE Infibeam Avenues Limited 20230425 0 13.4 13.55 13.31 13.43 632728 13.43 up up correct
539814.BSE Le Lavoir Limited 20230425 0 66 68.5 63.39 64.39 22103 64.39 down down correct
539835.BSE Superior Finlease Limited 20230425 0 1.85 1.85 1.62 1.75 4457 1.75 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230425 0 898 980.05 895 950.25 50400 950.25 up up correct
539841.BSE Lancer Container Lines Limited 20230425 0 162.4 162.4 150.4 153.7 206403 153.7 down down correct
539871.BSE Thyrocare Technologies Limited 20230425 0 456.05 457.25 443.95 449.25 4009 449.25 down down correct
539874.BSE Ujjivan Financial Services Limited 20230425 0 278 280.05 276.65 279.3 11066 279.3 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230425 0 1740.4 1741.45 1707 1731.35 92 1731.35 down up incorrect
539884.BSE Darshan Orna Limited 20230425 0 3.05 3.24 3 3.09 61961 3.09 up up correct
539894.BSE Madhav Infra Projects Ltd 20230425 0 4.22 4.25 4.03 4.23 142558 4.23 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230425 0 11.55 12.36 11.44 11.67 1419396 11.67 up up correct
539956.BSE TAAL Enterprises Limited 20230425 0 1743.95 1747 1721.3 1742.95 464 1742.95 down down correct
539963.BSE Zeal Aqua Limited 20230425 0 7.19 7.19 7.05 7.08 37381 7.08 down down correct
539978.BSE Quess Corp Limited 20230425 0 371 373.75 368.2 368.65 7106 368.65 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230425 0 2040 2074.95 2040 2045 234 2045 up up correct
539986.BSE Commercial Syn Bags Limited 20230425 0 83.85 84.8 81.4 82.08 30264 82.08 down down correct
540047.BSE Dilip Buildcon Limited 20230425 0 178.45 179.1 177.1 177.65 22532 177.65 down down correct
540048.BSE S.P. Apparels Limited 20230425 0 360.05 370 349.65 350.9 2002 350.9 down down correct
540073.BSE BLS International Services Limited 20230425 0 182.6 183 180 180.9 33220 180.9 down down correct
540078.BSE Mitsu Chem Plast Limited 20230425 0 191.25 193.6 180 181.65 17187 181.65 down down correct
540083.BSE TV Vision Limited 20230425 0 2.19 2.4 2.19 2.4 1677 2.4 up up correct
540108.BSE Tiaan Consumer Limited 20230425 0 2.88 2.88 2.88 2.88 8833 2.88
540124.BSE G N A Axles Limited 20230425 0 804.4 810.8 800.5 808.1 4057 808.1 up up correct
540143.BSE Sagarsoft (India) Limited 20230425 0 146 149 139.85 140.7 2136 140.7 down down correct
540145.BSE Valiant Organics Limited 20230425 0 509.7 526 509.7 515.4 19189 515.4 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230425 0 57 61.5 55.66 58.95 9000 58.95 up up correct
540147.BSE Shashijit Infraprojects Limited 20230425 0 32.43 32.94 30.67 31.1 55610 31.1 down up incorrect
540173.BSE PNB Housing Finance Limited 20230425 0 431.5 446.95 429.5 444.3 67645 444.3 up up correct
540203.BSE Sheela Foam Limited 20230425 0 1045 1051.15 1040.5 1042.3 991 1042.3 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230425 0 12.74 12.78 12.46 12.56 5281 12.56 down down correct
540212.BSE TCI Express Limited 20230425 0 1457 1488.45 1390 1407.55 3194 1407.55 down down correct
540222.BSE Laurus Labs Limited 20230425 0 298.75 298.75 290.95 295.45 231783 294.3895 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230425 0 47.8 53.58 46.8 49.81 188408 49.81 up up correct
540311.BSE Jitf Infralogistics Ltd 20230425 0 147.7 147.7 133.77 138.01 18795 138.01 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230425 0 3.79 3.79 3.51 3.53 153095 3.53 down down correct
540366.BSE Music Broadcast Limited 20230425 0 10.85 11.14 10.85 11.13 497 11.13 up up correct
540376.BSE Avenue Supermarts Limited 20230425 0 3450.15 3476 3443 3464 4451 3464 up up correct
540401.BSE Maximus International Limited 20230425 0 14.89 14.89 14.25 14.68 57940 14.68 down down correct
540403.BSE CL Educate Limited 20230425 0 54.57 55.68 54.57 54.85 2084 54.85 up up correct
540497.BSE S Chand and Company Limited 20230425 0 214.45 222.2 211.4 217.4 21069 217.4 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230425 0 47.12 49.1 46.8 48.72 1972527 48.72 up up correct
540544.BSE PSP Projects Limited 20230425 0 682.4 684.45 666.8 668 18239 668 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230425 0 13.75 13.75 13.05 13.17 8571 13.17 down down correct
540575.BSE Star Cement Limited 20230425 0 111.45 112.55 111.05 111.85 6732 111.85 up up correct
540590.BSE Riddhi Corporate Services Limited 20230425 0 258.95 259.1 237.5 239.9 418 239.9 down down correct
540595.BSE Tejas Networks Limited 20230425 0 639.9 647 626.5 631.05 46490 631.05 down down correct
540596.BSE Eris Lifesciences Limited 20230425 0 608.7 611.85 603.95 609.95 2958 609.95 up up correct
540615.BSE 7NR Retail Limited 20230425 0 0.7 0.72 0.68 0.69 626784 0.69 down down correct
540642.BSE Salasar Techno Engineering Limited 20230425 0 42.76 42.76 41.4 41.5 70001 41.5 down down correct
540648.BSE Palash Securities Limited 20230425 0 103.5 104 101.25 102.26 707 102.26 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230425 0 510 522.65 508 511.35 15189 511.35 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230425 0 388.95 391 371 379.55 6120 379.55 down down correct
540651.BSE Jigar Cables Limited 20230425 0 26.8 26.8 26.8 26.8 0 26.8
540673.BSE SIS Limited 20230425 0 379.8 383.95 379.8 380.9 2790 380.9 up up correct
540678.BSE Cochin Shipyard Limited 20230425 0 506 509.75 494.45 497.5 28834 497.5 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230425 0 557.25 563.4 557.25 561.1 23 561.1 up up correct
540680.BSE KIOCL Limited 20230425 0 190.65 195 190.65 191.9 1843 191.9 up up correct
540686.BSE Smruthi Organics Limited 20230425 0 130 140.5 129.4 137 5607 137 up up correct
540692.BSE Apex Frozen Foods Limited 20230425 0 199.15 200.5 196.65 197.8 1587 197.8 down down correct
540702.BSE Lasa Supergenerics Limited 20230425 0 24.92 25.09 24.21 24.69 3968 24.69 down down correct
540704.BSE Matrimony.com Limited 20230425 0 529.3 529.3 517 521.5 1502 521.5 down up incorrect
540709.BSE Reliance Home Finance Limited 20230425 0 3.19 3.25 3.07 3.15 106139 3.15 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230425 0 133.3 133.3 126.25 130.7 14728 130.7 down down correct
540715.BSE Sagar Diamonds Limited 20230425 0 58 58.5 58 58.5 9000 58.5 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230425 0 1088.75 1088.75 1069.75 1073.9 12023 1073.9 down down correct
540719.BSE SBI Life Insurance Company Limited 20230425 0 1107.95 1121.45 1102.25 1104.6 12024 1104.6 down down correct
540724.BSE Prataap Snacks Limited 20230425 0 696.7 714.95 693.55 706 489 706 up up correct
540726.BSE Trident Texofab Limited 20230425 0 62 67 62 65.79 15652 65.79 up down incorrect
540730.BSE Mehai Technology Limited 20230425 0 20.8 21.45 20.01 20.8 59610 20.8
540735.BSE IRIS Business Services Limited 20230425 0 76.35 76.5 72.95 75.23 18567 75.23 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230425 0 303.1 313.9 292 309.45 4133 309.45 up up correct
540743.BSE Godrej Agrovet Limited 20230425 0 437.4 437.4 429.85 431.3 3976 431.3 down down correct
540749.BSE MAS Financial Services Limited 20230425 0 697.3 708 691.3 697.55 1304 697.55 up up correct
540750.BSE Indian Energy Exchange Limited 20230425 0 153.05 153.75 151.85 152.2 351338 152.2 down down correct
540755.BSE General Insurance Corporation of India 20230425 0 153.2 153.2 149.2 150.15 30294 150.15 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230425 0 7 7 7 7 0 7
540757.BSE Sheetal Cool Products Limited 20230425 0 532.95 532.95 510 517.9 12713 517.9 down down correct
540768.BSE Mahindra Logistics Limited 20230425 0 371.15 383.5 362.05 365.15 15307 365.15 down down correct
540769.BSE The New India Assurance Company Limited 20230425 0 102.85 103.91 102.43 103 15283 103 up up correct
540775.BSE Khadim India Ltd 20230425 0 218.3 233 217.6 226.9 8292 226.9 up up correct
540776.BSE 5paisa Capital Ltd. 20230425 0 301.15 305.2 298.05 298.5 1340 298.5 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230425 0 547.45 547.45 527.85 530.1 105219 530.1 down down correct
540789.BSE Diligent Media Corporation Limited 20230425 0 2.73 2.86 2.7 2.84 151510 2.84 up up correct
540797.BSE Shalby Ltd. 20230425 0 144.1 146.95 141.55 143.6 14150 143.6 down down correct
540809.BSE Mrc Exim Ltd. 20230425 0 40.75 40.75 37.75 40.16 8260 40.16 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230425 0 24.86 25.9 24.61 25.63 11983 25.63 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230425 0 321.9 329 307.5 314.35 211070 31.435 down down correct
540901.BSE Praxis Home Retail Ltd. 20230425 0 18.1 18.8 18.1 18.8 35 18.8 up up correct
540902.BSE Amber Enterprises India Ltd. 20230425 0 1861.35 1861.35 1831.65 1836.7 2935 1836.7 down down correct
540937.BSE Medico Remedies Ltd 20230425 0 81.62 83 79.43 82.33 25793 82.33 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230425 0 18.97 18.97 17.6 17.87 32788 17.87 down down correct
540975.BSE Aster DM Healthcare Ltd 20230425 0 251.15 256.15 251 254.7 19289 254.7 up up correct
540980.BSE The Yamuna Syndicate Limited 20230425 0 11245 11245 11245 11245 1 11245
541019.BSE H.G. Infra Engineering Limited 20230425 0 897.9 911.15 864.3 877.9 12426 877.9 down down correct
541083.BSE Inflame Appliances Limited 20230425 0 454.75 459.5 445 446.2 11750 446.2 down down correct
541096.BSE Bharat Parenterals Limited 20230425 0 321.5 339 321.5 330 184 330 up up correct
541143.BSE Bharat Dynamics Limited 20230425 0 989.7 1029 985.7 995.55 72752 995.55 up up correct
541144.BSE Active Clothing Co Limited 20230425 0 39.1 39.1 39.1 39.1 1 39.1
541153.BSE Bandhan Bank Limited 20230425 0 220.9 224.7 219.7 223 206849 223 up up correct
541163.BSE Sandhar Technologies Limited 20230425 0 206.55 206.7 202.45 204.15 507 204.15 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230425 0 191.8 193.7 190.7 191.35 9126 191.35 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230425 0 57.97 59.55 57.8 58.55 2640 58.55 up up correct
541233.BSE Lemon Tree Hotels Limited 20230425 0 84.64 84.64 82.52 82.88 444741 82.88 down down correct
541269.BSE Chemfab Alkalis Limited 20230425 0 292 292 268.35 270.2 2579 270.2 down down correct
541301.BSE Orient Electric Limited 20230425 0 226 228.85 224.2 225.05 7865 225.05 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230425 0 220 220 220 220 1500 220
541336.BSE IndoStar Capital Finance Limited 20230425 0 130 130.05 127 129.7 2637 129.7 down down correct
541352.BSE Megastar Foods Limited 20230425 0 241.25 244.85 233.1 236.1 3320 236.1 down down correct
541400.BSE ZIM Laboratories Limited 20230425 0 76.78 81 75.35 78.26 13268 78.26 up up correct
541450.BSE Adani Green Energy Limited 20230425 0 881.95 930.75 854.8 930.3 175889 930.3 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230425 0 357.45 362.55 357.45 359.65 39785 359.65 up down incorrect
541545.BSE Talwalkars Healthclubs Limited 20230425 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230425 0 0.81 0.81 0.81 0.81 8100 0.81
541556.BSE RITES Limited 20230425 0 349.9 383.95 349.9 380.45 203750 380.45 up down incorrect
541557.BSE Fine Organic Industries Limited 20230425 0 4388.95 4389 4308.5 4320.9 3526 4320.9 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230425 0 46 46 46 46 6 46
541700.BSE TCNS Clothing Co. Limited 20230425 0 479.9 479.9 460.8 463.1 4624 463.1 down down correct
541770.BSE CreditAccess Grameen Limited 20230425 0 977.8 989 972.75 975.95 3723 975.95 down down correct
541929.BSE Synergy Green Industries Limited 20230425 0 131.3 144.5 128.9 130 5921 130 down down correct
BNL.BSE Beekay Niryat Limited 20230425 0 57.99 57.99 57 57.62 17882 57.62 down down correct
541956.BSE Ircon International Limited 20230425 0 68.5 70.7 67 69.75 3643480 69.75 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230425 0 496 499.75 496 497.25 724 497.25 up up correct
541974.BSE Manorama Industries Limited 20230425 0 1095.05 1110.9 1084.75 1109.55 247 1109.55 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230425 0 458 470 456.5 461.8 20650 461.8 up up correct
542012.BSE A-1 Acid Limited 20230425 0 360 362 352.25 352.9 46359 352.9 down down correct
542013.BSE Dolfin Rubbers Limited 20230425 0 124.65 132.35 124 125 41 125 up up correct
542019.BSE Shubham Polyspin Limited 20230425 0 27 27 25.3 25.83 30256 25.83 down up incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230425 0 348 350.1 341.25 343.4 2694 343.4 down down correct
542206.BSE Nivaka Fashions Limited 20230425 0 3.24 3.24 3 3.08 5378 3.08 down down correct
542231.BSE Nila Spaces Limited 20230425 0 3.04 3.45 2.85 2.9 208091 2.9 down up incorrect
542233.BSE Trejhara Solutions Limited 20230425 0 58.95 58.95 55.75 56.58 9994 56.58 down down correct
542333.BSE RPSG Ventures Limited 20230425 0 394.95 409.7 380 388.3 4169 388.3 down down correct
542351.BSE Gloster Limited 20230425 0 629.95 630 616.5 621.9 1289 621.9 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230425 0 114.97 114.97 107.6 109.5 2013 109.5 down up incorrect
542383.BSE Ritco Logistics Limited 20230425 0 189.95 195 186 187.2 48947 187.2 down down correct
542399.BSE Chalet Hotels Limited 20230425 0 373.15 378.65 370.7 371.6 9219 371.6 down down correct
542460.BSE The Anup Engineering Limited 20230425 0 1110.25 1118.9 1094.95 1108.45 4017 1108.45 down up incorrect
542484.BSE Arvind Fashions Limited 20230425 0 287.65 289.5 284 286.25 3866 286.25 down down correct
542597.BSE MSTC Limited 20230425 0 270.45 284.25 270 282.4 48156 282.4 up down incorrect
542602.BSE Embassy Office Parks REIT 20230425 0 321.95 321.95 315.56 317.02 14020 314.3114 down down correct
542627.BSE Chandni Machines Limited 20230425 0 18.26 18.26 16.01 16.8 1063 16.8 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230425 0 88.6 105.36 88.5 104.79 17428381 104.79 up up correct
542650.BSE Metropolis Healthcare Limited 20230425 0 1233.95 1238.9 1220.15 1223.85 3530 1223.85 down down correct
542651.BSE KPIT Technologies Limited 20230425 0 850 859.65 848.35 852 23385 852 up up correct
542655.BSE Vikas Multicorp Limited 20230425 0 3.17 3.18 3.13 3.16 3052470 3.16 down down correct
542665.BSE Neogen Chemicals Limited 20230425 0 1601.15 1645 1601.15 1618.45 21592 1618.45 up up correct
542667.BSE White Organic Retail Limited 20230425 0 24.75 26.67 24.75 26.27 205076 26.27 up up correct
542669.BSE BMW Industries Ltd. 20230425 0 32.85 33.8 32.5 32.97 11472 32.97 up down incorrect
542670.BSE Artemis Electricals Limited 20230425 0 17 17.4 16.25 17.01 20962 17.01 up down incorrect
542684.BSE Prakash Pipes Limited 20230425 0 153.15 153.75 151.9 152.1 951 152.1 down down correct
542685.BSE Digicontent Limited 20230425 0 14.7 15.45 14.35 15.34 750 15.34 up up correct
542721.BSE Anand Rayons Ltd. 20230425 0 38.02 40 38.02 39.23 1112 39.23 up up correct
542725.BSE SBC Exports Ltd. 20230425 0 21.65 21.65 20.27 20.54 1118678 20.54 down down correct
542729.BSE DCM Nouvelle Ltd. 20230425 0 152 155.65 152 152.85 1821 152.85 up up correct
542752.BSE Affle India Ltd. 20230425 0 905.25 939.85 901.5 903.35 59699 903.35 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230425 0 577.85 599 575.35 589.15 3212 589.15 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230425 0 306 308 298 299.05 56150 299.05 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230425 0 412 417 412 415.75 5760 411.6122 up up correct
542773.BSE IIFL Securities Ltd. 20230425 0 62.66 62.66 58.18 59.26 150695 59.26 down down correct
542774.BSE APM Finvest Ltd. 20230425 0 124.5 129 121.5 122.05 3988 122.05 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230425 0 3366 3424 3303.6 3328.95 3946 3328.95 down up incorrect
542850.BSE Goblin India Ltd. 20230425 0 65.12 68.7 65.12 66.5 18000 66.5 up down incorrect
542851.BSE Gensol Engineering Ltd. 20230425 0 1161.8 1161.8 1119.9 1141.55 10336 1141.55 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230425 0 15.35 16.1 15.35 15.64 134830 15.64 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230425 0 13.07 13.98 13.07 13.36 21732 13.36 up up correct
542865.BSE Anuroop Packaging Ltd. 20230425 0 32.05 37 28.5 30.22 12109 30.22 down down correct
542867.BSE CSB Bank Ltd. 20230425 0 286.8 288.6 282.4 283.85 24115 283.85 down down correct
543282.BSE Niks Technology Limited 20230425 0 205.25 205.25 205.25 205.25 0 205.25
570001.BSE Tata Motors Limited 20230425 0 246.35 246.35 242.2 243.1 60205 243.1 down up incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230425 0 836.5 846.25 834 836.35 2223 836.35 down down correct
590006.BSE Amrutanjan Health Care Limited 20230425 0 601.2 610 595.05 604.1 1279 604.1 up up correct
590018.BSE Hisar Metal Industries Limited 20230425 0 139 140.15 138.15 139.15 440 139.15 up up correct
590021.BSE Bharat Rasayan Limited 20230425 0 9600 9935.05 9534.45 9784.4 123 9784.4 up down incorrect
590022.BSE Eastern Silk Industries Limited 20230425 0 2 2.04 1.97 2.03 9688 2.03 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230425 0 332.05 351 327 345.7 124572 345.7 up up correct
590025.BSE Ginni Filaments Limited 20230425 0 22.56 22.56 21.25 22.35 2495 22.35 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230425 0 66.54 69.45 66.54 68.82 96177 68.82 up up correct
590031.BSE De Nora India Limited 20230425 0 1134.9 1134.9 1061.35 1078.05 2510 1078.05 down up incorrect
590051.BSE Saksoft Limited 20230425 0 184.15 214.7 183.35 208.65 452074 208.65 up up correct
590062.BSE The Andhra Sugars Limited 20230425 0 114.05 117.4 114.05 114.95 10615 114.95 up down incorrect
590071.BSE Sundaram Finance Limited 20230425 0 2333.65 2364 2320.2 2338.65 545 2338.65 up up correct
590072.BSE Sundaram Brake Linings Limited 20230425 0 324.2 326.65 320.55 322 170 322 down down correct
590073.BSE Wheels India Limited 20230425 0 506.95 515 498 504.6 480 504.6 down up incorrect
590075.BSE Lambodhara Textiles Limited 20230425 0 215.55 215.55 203 204.3 18590 204.3 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230425 0 51.03 51.2 51.03 51.09 5604 51.09 up up correct
590134.BSE Madras Fertilizers Limited 20230425 0 71.26 75 70.39 74.49 223427 74.49 up up correct
5PAISA.BSE 5paisa Capital Limited 20230425 0 301.15 305.2 298.05 298.5 1340 298.5 down up incorrect
AARTIIND.BSE Aarti Industries Limited 20230425 0 546.75 556.5 546.3 552.05 9022 552.05 up up correct
AAVAS.BSE Aavas Financiers Limited 20230425 0 1560.1 1583.9 1507.45 1516.15 4687 1516.15 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230425 0 19.2 19.2 19.2 19.2 0 19.2
ABBOTINDIA.BSE Abbott India Limited 20230425 0 22509.1504 22668.6992 22270.6992 22302.0996 271 22302.0996 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230425 0 84.9 85.9 81.1 83.42 4488 83.42 down up incorrect
ADANIENT.BSE Adani Enterprises Limited 20230425 0 1803 1913.6 1802.3 1845.45 462780 1845.45 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230425 0 674.5 682.45 669 671.4 303746 671.4 down up incorrect
ADANIPOWER.BSE Adani Power Limited 20230425 0 200.1 210.4 200.1 205.75 1011344 205.75 up down incorrect
ADANITRANS.BSE Adani Transmission Limited 20230425 0 969.9 1013.55 964.65 1012.5 81800 1012.5 up up correct
ADCON.BSE Adcon Capital Services Limited 20230425 0 1.85 1.88 1.7 1.8 45283 1.8 down down correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230425 0 78.03 79.65 76.95 78.91 1836 78.91 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230425 0 257.85 258.05 255.15 256.55 1677 252.8626 down down correct
ADVIKCA.BSE Advik Capital Limited 20230425 0 3.14 3.2 3 3.05 828220 3.05 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230425 0 298.75 303 298.75 300.1 1259 300.1 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230425 0 8.83 9.19 8.83 8.95 40070 8.95 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230425 0 2321.1001 2330.25 2277.8999 2292.1001 694 2292.1001 down up incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230425 0 54 58.3 54 56.97 11993 56.97 up up correct
ALICON.BSE Alicon Castalloy Limited 20230425 0 789.5 794.8 782.45 789.9 2146 787.2886 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230425 0 67.38 67.58 67.3 67.42 288 67.42 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230425 0 11.87 12 11.73 11.78 2555959 11.78 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230425 0 590.6 609.5 590.6 606.4 33381 606.4 up up correct
AMDIND.BSE AMD Industries Limited 20230425 0 55.5 56.84 54.7 56.5 5071 56.5 up up correct
AMINTAN.BSE Amin Tannery Limited 20230425 0 2.12 2.12 2.02 2.02 209503 2.02 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230425 0 21 21.65 20.76 21 36685 21
ANJANIFOODS.BSE Anjani Foods Limited 20230425 0 22.8 22.8 21.12 22.49 2954 22.49 down down correct
ANSINDUS.BSE ANS Industries Limited 20230425 0 8.6 8.6 8.6 8.6 0 8.6
APARINDS.BSE Apar Industries Limited 20230425 0 2860 2874.8999 2772.6499 2794 10275 2794 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230425 0 68.9 70.55 67.77 69.43 32759 69.43 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230425 0 33.15 33.15 33.15 33.15 3 33.15
ARFIN.BSE Arfin India Limited 20230425 0 20.9 20.9 20.21 20.34 21352 20.34 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230425 0 1400.05 1460 1400.05 1440.2 782 1440.2 up up correct
ARVIND.BSE Arvind Limited 20230425 0 98 99.72 96.9 98.16 85109 98.16 up down incorrect
ASHNI.BSE Ashnisha Industries Limited 20230425 0 15.65 15.65 14.6 14.72 49353 14.72 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230425 0 5.39 5.39 5.39 5.39 0 5.39
ASHRAM.BSE Ashram Online.com Limited 20230425 0 4.65 4.66 4.22 4.22 5244 4.22 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230425 0 2896 2901.6499 2864.6001 2897.6001 53531 2897.6001 up down incorrect
ASIANTILES.BSE Asian Granito India Limited 20230425 0 50.47 50.48 47.4 47.96 171375 47.96 down up incorrect
ASMTEC.BSE ASM Technologies Limited 20230425 0 425 428.85 410 413.45 2545 413.45 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230425 0 1395.35 1407.85 1385.9 1391.1 14388 1391.1 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230425 0 67.52 67.59 65.05 65.71 1874 65.71 down down correct
AXISBANK.BSE Axis Bank Limited 20230425 0 887.35 895.55 874.45 878.35 253979 878.35 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230425 0 4300.1001 4375 4300.1001 4343.1001 9488 4343.1001 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230425 0 1080.05 1098.7 1080 1081.85 6703 1081.85 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230425 0 1324.95 1351.95 1322.65 1345.95 44966 1345.95 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230425 0 14.26 14.9 14.23 14.48 1970990 14.48 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230425 0 6469.0498 6608.2998 6375 6482.25 2064 6482.25 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230425 0 5960.1001 6095 5933 6078.75 27539 6078.75 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230425 0 40.91 41.25 40.4 40.93 2949 40.93 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230425 0 2031.65 2063 2017 2039.45 5347 2039.45 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230425 0 236.35 241.3 236.35 239.6 9388 239.6 up up correct
BAPACK.BSE B & A Packaging India Limited 20230425 0 188 198.9 188 190.2 1959 190.2 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230425 0 41.5 42.83 41.5 42.11 5196 42.11 up down incorrect
BCLENTERPR.BSE BCL Enterprises Limited 20230425 0 1.44 1.46 1.38 1.43 442946 1.43 down up incorrect
BEEKAY.BSE Beekay Steel Industries Limited 20230425 0 419.8 434 419.8 427.3 646 427.3 up down incorrect
BEMHY.BSE Bemco Hydraulics Limited 20230425 0 538.85 548.8 530.5 542.45 657 542.45 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230425 0 44.46 46.68 42.25 46.68 188 46.68 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230425 0 17.27 17.27 16.32 16.61 6322 16.61 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230425 0 765 777 761.8 772.35 198590 772.35 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230425 0 76.5 76.5 69.43 73.98 1397 73.98 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230425 0 130.5 131.5 129 130.75 7620 130.75 up down incorrect
BIOCON.BSE Biocon Limited 20230425 0 231.35 233.85 226.3 230.85 244569 230.85 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230425 0 44.25 45.55 43.5 44.5 2617 44.5 up down incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230425 0 140.75 143.6 140.75 141.65 21243 141.65 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230425 0 69 69 67.26 67.9 5520 67.9 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230425 0 533.45 533.45 510 512.5 147420 512.5 down down correct
BOSCHLTD.BSE Bosch Limited 20230425 0 18730.1992 18862.0508 18684.9492 18786.6504 261 18786.6504 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230425 0 347.9 348.5 345.2 347.25 32478 347.25 down down correct
BRNL.BSE Bharat Road Network Limited 20230425 0 29.49 30.14 28.61 28.9 2426 28.9 down down correct
BURGERKING.BSE Burger King India Limited 20230425 0 94.25 96.75 94.25 95.77 21437 95.77 up up correct
CANBK.BSE Canara Bank 20230425 0 307.1 310.95 303.5 307.65 280934 307.65 up up correct
CASTROLIND.BSE Castrol India Limited 20230425 0 116.45 117.25 116.45 116.9 49749 113.56 up down incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230425 0 7.01 7.3 6.95 7.3 8814 7.3 up up correct
CEATLTD.BSE CEAT Limited 20230425 0 1416.95 1424.85 1391.6 1397.95 7275 1397.95 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230425 0 7.67 7.67 7.28 7.33 10764 7.33 down up incorrect
CESC.BSE CESC Limited 20230425 0 67.9 69.2 67.81 68.62 135030 68.62 up up correct
CGCL.BSE Capri Global Capital Limited 20230425 0 647.1 651.6 612 647.15 114028 647.15 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230425 0 349.5 351.25 346.55 350 853 350 up down incorrect
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230425 0 181.75 188.95 179.05 184.7 62434 184.7 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230425 0 147.2 147.2 140.25 143.85 3722 143.85 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230425 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230425 0 2.75 2.75 2.62 2.62 1567 2.62 down up incorrect
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230425 0 840.3 845.2 836.6 838.7 8421 838.7 down down correct
CINEVISTA.BSE Cinevista Limited 20230425 0 11.9 12.43 11.81 12.01 1154 12.01 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230425 0 25.65 25.65 25.65 25.65 113 25.65
COLPAL.BSE Colgate-Palmolive (India) Limited 20230425 0 1569.5 1580 1563.55 1567.65 3494 1547.5243 down down correct
COMFINTE.BSE Comfort Intech Limited 20230425 0 3.06 3.27 3.01 3.23 540891 3.23 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230425 0 18.25 18.25 17.18 17.45 12952 17.45 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230425 0 58.99 59.61 58.15 58.54 35144 58.54 down up incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20230425 0 32.61 32.95 31.86 32 4033 32 down up incorrect
CROWNTOURS.BSE Crown Tours Limited 20230425 0 20.03 20.03 20.03 20.03 3500 20.03
CSL.BSE Continental Securities Limited 20230425 0 9.01 9.45 8.27 9.02 150463 9.02 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230425 0 62 62 57.25 61.9 727 61.9 down down correct
CUB.BSE City Union Bank Ltd 20230425 0 133.05 135.4 132.55 133.2 142828 133.2 up down incorrect
CYIENT.BSE Cyient Limited 20230425 0 1171.45 1187.95 1142 1159.5 27015 1159.5 down down correct
DABUR.BSE Dabur India Limited 20230425 0 524.05 528.85 520.25 526.05 19262 526.05 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230425 0 42 42 41.55 41.72 1321 41.72 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230425 0 296.05 303.9 294.5 297.55 6903 297.55 up up correct
DCBBANK.BSE DCB Bank Limited 20230425 0 102.05 104.05 102 103.3 148323 103.3 up down incorrect
DELTA.BSE Delta Industrial Resources Limited 20230425 0 22.01 24.18 21.88 23.8 38503 23.8 up up correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230425 0 49.6 54.2 49.1 52 41621 52 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230425 0 653.25 653.3 613.8 618.2 82 618.2 down down correct
DOLAT.BSE Dolat Investments Limited 20230425 0 47.34 48.94 47 47.7 6559 47.7 up up correct
DOLLAR.BSE Dollar Industries Limited 20230425 0 355.85 356.25 350 352.55 9373 352.55 down down correct
DONEAR.BSE Donear Industries Limited 20230425 0 103.99 104.75 98.1 99.36 38299 99.36 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230425 0 4800 4840.6499 4757.7002 4836.7002 15181 4836.7002 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230425 0 255 255 255 255 5 255
DSSL.BSE Dynacons Systems and Solutions Ltd 20230425 0 396.85 396.85 385.75 386.4 1025 386.4 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230425 0 6.63 6.63 6.31 6.32 197 6.32 down up incorrect
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230425 0 92.7 95.54 92.7 94 210622 94 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230425 0 62.99 62.99 60.65 62.2 500 62.2 down down correct
DYNPRO.BSE Dynemic Products Limited 20230425 0 341.85 341.85 307 313.4 9343 313.4 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230425 0 5.03 5.15 4.82 4.97 23084 4.97 down up incorrect
EIHOTEL.BSE EIH Limited 20230425 0 168.15 172.6 168.15 169.8 109694 169.8 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230425 0 97 98.89 94.4 96.92 106268 96.92 down down correct
EMAMILTD.BSE Emami Limited 20230425 0 361.85 362.05 358 360.95 10318 360.95 down up incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20230425 0 75 75.32 72.82 73.37 11411 73.37 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230425 0 1282.35 1305.45 1276.1 1298.1 13578 1298.1 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230425 0 16.55 17.52 16.55 16.88 5454 16.88 up up correct
ENGINERSIN.BSE Engineers India Limited 20230425 0 81.51 83.95 81.51 82.21 148494 82.21 up up correct
ENTRINT.BSE Enterprise International Limited 20230425 0 16.95 18.26 15.56 18.26 1041 18.26 up up correct
ESCORTS.BSE Escorts Limited 20230425 0 1996.55 1996.55 1956.9 1964.2 7393 1964.2 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230425 0 8.7 8.7 8.44 8.47 13149 8.47 down up incorrect
ESTER.BSE Ester Industries Limited 20230425 0 107.35 110.5 106.2 109.38 17633 109.38 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230425 0 297.1 298.6 292.25 294 3765 294 down up incorrect
EVERESTO.BSE Everest Organics Limited 20230425 0 99.5 101.98 98.65 98.77 895 98.77 down up incorrect
FEL.BSE Future Enterprises Limited 20230425 0 0.63 0.63 0.63 0.63 0 0.63
FELDVR.BSE Future Enterprises Limited 20230425 0 5.74 5.74 5.74 5.74 0 5.74
FILTRA.BSE Filtra Consultants and Engineers Limited 20230425 0 40.1 40.1 40.1 40.1 0 40.1
GAIL.BSE GAIL (India) Limited 20230425 0 109.6 110.2 108.75 109.25 439400 109.25 down down correct
GALADAFIN.BSE Galada Finance Limited 20230425 0 8.92 8.92 8.92 8.92 90 8.92
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230425 0 520.05 526 505.65 506.7 273 506.7 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230425 0 941.4 1018 941.4 987.1 12784 987.1 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230425 0 322.05 322.4 319.3 320 271 320 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230425 0 4.88 5.2 4.88 4.88 22000 4.88
GCMSECU.BSE GCM Securities Limited 20230425 0 2.35 2.42 2.26 2.33 93369 2.33 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230425 0 3.2 3.2 3.1 3.11 78495 3.11 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230425 0 87.3 89.83 86.85 87.97 10763 87.97 up up correct
GEPIL.BSE GE Power India Limited 20230425 0 116.93 117.16 115.85 116.01 15983 116.01 down down correct
GHCL.BSE GHCL Limited 20230425 0 491.8 494.7 483.8 485.2 17940 485.2 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230425 0 80.92 81 77.16 78.48 4538 78.48 down up incorrect
GKB.BSE GKB Ophthalmics Limited 20230425 0 103.7 106 103 105.5 2908 105.5 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230425 0 55.5 57.6 55.25 57.44 3452 57.44 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230425 0 27.45 28.65 27.36 27.42 16445 27.42 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230425 0 133.35 134.65 132.85 133.15 21859 133.15 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230425 0 79.21 79.21 77.3 78.91 1756 78.91 down down correct
GODREJIND.BSE Godrej Industries Limited 20230425 0 430.75 447.95 430.75 444.8 9382 444.8 up down incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230425 0 95 101 95 101 1271 101 up up correct
GOKAKTEX.BSE Gokak Textiles Limited 20230425 0 24.25 24.27 24.25 24.27 1451 24.27 up down incorrect
GOKULAGRO.BSE Gokul Agro Resources Limited 20230425 0 105.3 110.55 105.3 107.3 9617 107.3 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230425 0 52.43 52.43 52.43 52.43 0 52.43
GOLDIAM.BSE Goldiam International Limited 20230425 0 137.15 144 137.05 141.1 36381 141.1 up down incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230425 0 105.7 111.65 105.7 107.54 891 107.54 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230425 0 112.85 116.15 112.8 113.8 128378 113.8 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230425 0 112.45 112.45 109.51 110.33 38153 110.33 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230425 0 131.25 131.25 127.95 128.95 79702 128.95 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230425 0 266.95 267.95 264.1 265.65 26271 265.65 down down correct
GSS.BSE GSS Infotech Limited 20230425 0 216.7 217.15 211.05 212.35 1475 212.35 down down correct
GTL.BSE GTL Limited 20230425 0 5.64 5.64 5.38 5.49 72643 5.49 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230425 0 0.76 0.77 0.75 0.76 17607412 0.76
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230425 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230425 0 2825.6 2849 2815.4 2825.8 11597 2825.8 up up correct
HALDER.BSE Halder Venture Limited 20230425 0 280 288 260 273 764 273 down up incorrect
HARIAEXPO.BSE Haria Exports Limited 20230425 0 4.99 4.99 4.51 4.57 919 4.57 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230425 0 1.93 1.98 1.86 1.95 11757 1.95 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230425 0 6387.9502 6388 6256.8501 6306.1001 760 6306.1001 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230425 0 422.03 431.06 422.03 430.21 3478 430.21 up down incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230425 0 3.7 3.95 3.59 3.62 996 3.62 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230425 0 111.89 114.25 109.75 111.7 234466 111.7 down up incorrect
HCL-INSYS.BSE HCL Infosystems Limited 20230425 0 12.91 13.29 12.91 13.09 30000 13.09 up down incorrect
HCLTECH.BSE HCL Technologies Limited 20230425 0 1057.5 1058.65 1045 1053.8 68799 1036.0891 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230425 0 2789 2791 2750.55 2755.75 50128 2712.1973 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230425 0 1775.05 1785 1746.1 1765.9 21976 1765.9 down up incorrect
HDFCBANK.BSE HDFC Bank Limited 20230425 0 1689 1689 1661.1 1663.6 423231 1644.7428 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230425 0 3.07 3.07 3.07 3.07 0 3.07
HEIDELBERG.BSE HeidelbergCement India Limited 20230425 0 169.55 170.15 168.5 169.15 8270 169.15 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230425 0 2519.7 2533.55 2493.6499 2498.7 8884 2498.7 down down correct
HIL.BSE HIL Limited 20230425 0 2697.1499 2698.8501 2658.6499 2675.2 619 2675.2 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230425 0 427.7 431.7 426 429.65 72741 429.65 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230425 0 13.66 14.25 13.66 14.09 52669 14.09 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230425 0 11.98 11.98 11.98 11.98 0 11.98
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230425 0 141.3 148.5 141.3 147.5 119932 147.5 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230425 0 2498.95 2500 2478.75 2490 28885 2490 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230425 0 217.75 219 210.95 217.05 78 217.05 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230425 0 45.9 47.2 45.9 46.81 1203 46.81 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230425 0 26.96 27.5 26.5 26.81 15589 26.81 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230425 0 35935.0508 36042.1992 35401 35756.9492 201 35756.9492 down down correct
HPL.BSE HPL Electric & Power Limited 20230425 0 91.87 93.65 88.7 89.04 11602 89.04 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230425 0 103.01 104.05 101.13 101.76 171521 101.76 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230425 0 907 915.9 903.3 913.1 236334 913.1 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230425 0 434.25 444.65 432.8 434.6 27872 434.6 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230425 0 3.05 3.14 3.01 3.14 5337 3.14 up up correct
IDEA.BSE Vodafone Idea Limited 20230425 0 6.37 6.41 6.3 6.33 19879400 6.33 down down correct
IFCI.BSE IFCI Limited 20230425 0 10.7 11.18 10.68 11.07 3759671 11.07 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230425 0 242.55 243.6 236.25 237.8 423 237.8 down down correct
IFINSEC.BSE India Finsec Limited 20230425 0 20 20.01 20 20 12 20
IIFL.BSE IIFL Finance Limited 20230425 0 458 467.25 457.5 460.05 44133 460.05 up up correct
IISL.BSE Indian Infotech Software Ltd 20230425 0 3.06 3.06 3.05 3.05 1917 3.05 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230425 0 721.25 725 710.4 714.1 390 714.1 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230425 0 139.15 144.55 137 138.1 9075 138.1 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230425 0 26.39 26.4 25.5 26.3 1000 26.3 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230425 0 46.45 47.1 46.2 46.35 1895 46.35 down down correct
INDRAIND.BSE Indra Industries Limited 20230425 0 4.5 4.5 4.5 4.5 0 4.5
INDRENEW.BSE Ind Renewable Energy Limited 20230425 0 10.01 10.5 10.01 10.04 12684 10.04 up up correct
INDUSFINL.BSE Indus Finance Limited 20230425 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230425 0 1118 1127 1113.05 1121.5 196400 1121.5 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230425 0 138.9 139.7 136.75 138 305508 138 down down correct
INFY.BSE Infosys Limited 20230425 0 1226.3 1235 1215.45 1224.55 432726 1224.55 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230425 0 25.85 28.2 24.86 28.13 9626 28.13 up up correct
IOB.BSE Indian Overseas Bank 20230425 0 24.45 24.82 24.15 24.41 3075245 24.41 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20230425 0 78.02 78.85 78.02 78.47 222661 78.47 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230425 0 394.95 405.95 394.9 403.65 13688 403.65 up up correct
ISWL.BSE India Steel Works Limited 20230425 0 1.56 1.64 1.56 1.6 62228 1.6 up up correct
ITC.BSE ITC Limited 20230425 0 408.95 413.45 407.35 411.35 287630 411.35 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230425 0 116.7 120.65 116.5 118 111267 118 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230425 0 6.14 6.15 6.03 6.1 37716 6.1 down up incorrect
IWP.BSE The Indian Wood Products Company Limited 20230425 0 22 22 21.2 21.4 2910 21.4 down up incorrect
IZMO.BSE Izmo Ltd 20230425 0 128.95 133.55 121.4 125.35 67519 125.35 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230425 0 61.06 62.95 59 59.42 11940 59.42 down up incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230425 0 73.63 75.14 72.77 74.95 18481 74.95 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230425 0 144.55 152.2 144.55 149.4 230307 149.4 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230425 0 29.25 30.15 29.25 30.05 92 30.05 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230425 0 249.7 250 242 242.3 254 242.3 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230425 0 4067.7 4067.7 4067.7 4067.7 2 4067.7
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230425 0 140.9 143 137.8 139.75 2768 139.75 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230425 0 7.1 7.5 6.48 6.91 68905 6.91 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230425 0 22.15 23.04 22.15 22.91 4172 22.91 up up correct
JCTLTD.BSE JCT Limited 20230425 0 2.23 2.3 2.2 2.2 690119 2.2 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230425 0 86.79 87.61 85.5 86.2 4736 86.2 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230425 0 6.54 6.54 6.53 6.53 152 6.53 down up incorrect
JHACC.BSE Jhaveri Credits and Capital Limited 20230425 0 84 90 83.15 83.15 4840 83.15 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230425 0 17.2 17.54 17.05 17.2 821 17.2
JINDALSAW.BSE Jindal Saw Limited 20230425 0 159 163.55 159 159.9 53714 159.9 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230425 0 579.95 580.75 574 575.85 22576 575.85 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230425 0 312.8 321.7 307.6 312.25 11721 312.25 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230425 0 19 19 18 18.36 3918 18.36 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230425 0 36.39 36.39 35.1 35.34 348244 35.34 down up incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230425 0 20.95 20.95 20.95 20.95 39 20.95
JKIL.BSE J. Kumar Infraprojects Limited 20230425 0 273.8 277.85 268.4 271.9 6546 271.9 down down correct
JKPAPER.BSE JK Paper Limited 20230425 0 365.35 373 365.35 370.9 32332 370.9 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230425 0 1900 1900 1890 1894.45 11 1894.45 down down correct
JMFINANCIL.BSE JM Financial Limited 20230425 0 61.22 62.5 60.55 60.93 76589 60.1003 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230425 0 7.29 7.45 7.24 7.32 846814 7.32 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230425 0 5.68 5.78 5.66 5.72 12618074 5.72 up up correct
JPTSEC.BSE JPT Securities Limited 20230425 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230425 0 3.28 3.28 3.28 3.28 2700 3.28
JSL.BSE Jindal Stainless Limited 20230425 0 274.95 274.95 269.1 270.05 19815 268.0957 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230425 0 701.15 730.5 701.15 724.55 40105 724.55 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230425 0 10.15 10.15 10.15 10.15 0 10.15
JTEKTINDIA.BSE JTEKT India Ltd 20230425 0 102.9 103.7 101.75 102.1 18982 102.1 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230425 0 452.75 456 446.75 450.05 140378 450.05 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230425 0 306.6 306.6 299.3 300.45 9179 300.45 down down correct
JYOTI.BSE Jyoti Limited 20230425 0 17 17.99 16 16.58 26457 16.58 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230425 0 1451.2 1524.85 1451.2 1462 26891 1462 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230425 0 506.7 508.8 497.1 499.45 12550 499.45 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230425 0 1069.95 1069.95 1052.65 1054.85 1407 1054.85 down up incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230425 0 539 542.35 536.35 539.4 2543 539.4 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230425 0 7.8 8.5 7.77 7.78 475 7.78 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230425 0 175.8 176.25 163.2 164.85 31144 164.85 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230425 0 342.5 345.05 338.1 343.1 26193 343.1 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230425 0 71 76.6 70.62 70.63 1658 70.63 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230425 0 119.25 119.25 117.5 118 1470 118 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230425 0 5.98 5.98 5.98 5.98 12664 5.98
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230425 0 96.9 96.9 95.1 95.55 121003 95.55 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230425 0 8796.8496 8796.8496 8300 8394 22 8394 down down correct
KBSINDIA.BSE KBS India Limited 20230425 0 8.48 8.51 7.75 8.51 41197 8.51 up down incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230425 0 20.21 21.22 19.85 20.15 58738 15.5106 down up incorrect
KCLINFRA.BSE KCL Infra Projects Limited 20230425 0 1.86 1.86 1.76 1.78 162082 1.78 down up incorrect
KCP.BSE The KCP Limited 20230425 0 105.1 106.6 104.95 105.15 16804 105.15 up up correct
KDDL.BSE KDDL Limited 20230425 0 1102 1115.2 1090.3 1095.95 1267 1095.95 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230425 0 71.7 78.05 71.7 77.06 3827 77.06 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230425 0 63.22 64.88 63.19 63.34 19904 63.34 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230425 0 94 99.1 94 94.1 116 94.1 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230425 0 46.9 46.9 43.1 44.62 1582 44.62 down down correct
KHODAY.BSE Khoday India Limited 20230425 0 71.1 73 70 70.35 2388 70.35 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230425 0 1.33 1.42 1.33 1.37 225380 1.37 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230425 0 1.27 1.27 1.27 1.27 0 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230425 0 433.75 440 429.05 434 8682 434 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230425 0 438.05 440.5 429.65 432.05 35027 432.05 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230425 0 596.1 620.05 596.1 609.5 72981 609.5 up up correct
KITEX.BSE Kitex Garments Limited 20230425 0 161.9 165.5 161.4 161.8 23414 161.8 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230425 0 13.71 13.71 13.71 13.71 40 13.71
KLBRENG-B.BSE Kilburn Engineering Limited 20230425 0 93.05 96 92.51 95 50559 95 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230425 0 28.45 30.3 28.45 29.32 153525 29.32 up up correct
KNRCON.BSE KNR Constructions Limited 20230425 0 241 241.55 236.25 240.1 15226 240.1 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230425 0 2.4 2.51 2.39 2.5 4623 2.5 up down incorrect
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230425 0 72.9 75.3 72.9 74.35 1745 74.35 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230425 0 244.45 250 244.45 245.65 13950 245.65 up up correct
KOPRAN.BSE Kopran Limited 20230425 0 143.75 151.95 143.75 150.25 16919 150.25 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230425 0 1913.9 1913.9 1877.2 1888.5 44093 1888.5 down down correct
KRBL.BSE KRBL Limited 20230425 0 383 394.55 380.8 384.45 34631 384.45 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230425 0 121.85 121.85 114.3 119.85 1560 119.85 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230425 0 18.53 20.47 18.53 18.56 1251 18.56 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230425 0 45.41 47 44.5 46.33 79608 46.33 up up correct
KRL.BSE Kintech Renewables Limited 20230425 0 812.05 812.05 812.05 812.05 457 812.05
KSCL.BSE Kaveri Seed Company Limited 20230425 0 512.1 516.9 512.05 515.25 1150 515.25 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230425 0 128.5 131.25 128.2 128.5 137074 128.5
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230425 0 63.5 63.98 62.84 63.52 1465 63.52 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230425 0 10560.3496 10678.4004 10526.1504 10611.3496 162 10611.3496 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230425 0 860.85 867 850.95 856.3 2549 856.3 down down correct
LIBORD.BSE Libord Securities Limited 20230425 0 13.18 13.18 13.18 13.18 0 13.18
LKPFIN.BSE LKP Finance Limited 20230425 0 85 87 83.35 84.29 649 84.29 down down correct
LKPSEC.BSE LKP Securities Limited 20230425 0 12.55 12.55 12 12.04 10619 12.04 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230425 0 19.01 22.25 19.01 21.86 4724304 21.86 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230425 0 104.51 107.16 104.51 105.82 1202 105.82 up up correct
LT.BSE Larsen & Toubro Limited 20230425 0 2234.95 2253.5 2220 2247.8 46867 2247.8 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230425 0 4219.95 4220.05 4176.25 4185.35 5719 4185.35 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230425 0 84.5 84.5 82.26 83.42 7611 83.42 down down correct
LUPIN.BSE Lupin Limited 20230425 0 702.1 709.95 701.55 704.7 33054 704.7 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230425 0 4.91 4.91 4.5 4.56 1057 4.56 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230425 0 1213.95 1214.95 1199.2 1209.55 30061 1209.55 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230425 0 256 256 248.15 251.05 128478 251.05 down down correct
MAANALU.BSE Maan Aluminium Limited 20230425 0 196.7 203.5 196.7 200 952 200 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230425 0 113.4 113.5 113.4 113.5 572 113.5 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230425 0 41.05 44.31 41.05 43.2 3635 43.2 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230425 0 4.68 5.04 4.68 4.94 16692 4.94 up up correct
MAHABANK.BSE Bank of Maharashtra 20230425 0 30.8 30.82 29.7 29.9 2836375 29.9 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230425 0 384 386 369.1 372.05 42396 372.05 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230425 0 36.35 37.14 36.1 36.46 3234 36.46 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230425 0 69.8 69.8 68.95 69.23 25164 69.23 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230425 0 128.95 129.25 127.15 127.6 161894 127.6 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230425 0 19.7 20.1 18.4 18.76 11685 18.76 down down correct
MARALOVER.BSE Maral Overseas Limited 20230425 0 56.34 58.41 56.34 57.46 1637 57.46 up up correct
MARICO.BSE Marico Limited 20230425 0 477.35 492.4 474.35 489.9 203720 489.9 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230425 0 8500 8523.0498 8421.75 8481.2998 4612 8481.2998 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230425 0 441.65 450.5 435.1 439.9 76730 439.9 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230425 0 89.8 93 89.8 92.24 6738 92.24 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230425 0 10 10.34 9.85 10 1572 10
MCX.BSE Multi Commodity Exchange of India Limited 20230425 0 1452.05 1491.5 1452.05 1488.3 8492 1488.3 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230425 0 18 18 17.1 17.95 1900 17.95 down down correct
MERCATOR.BSE Mercator Limited 20230425 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230425 0 4.08 4.14 4.08 4.14 17793 4.14 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230425 0 47.9 47.9 45 46.88 1924 46.88 down down correct
MFSL.BSE Max Financial Services Limited 20230425 0 627.4 632.9 617.05 618.65 26395 618.65 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230425 0 290.9 293.4 286.05 286.65 1620 286.65 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230425 0 302 318 291 310.2 89099 310.2 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230425 0 10.67 10.67 10.67 10.67 4189 10.67
MINID.BSE Mini Diamonds (India) Limited 20230425 0 20.5 20.91 19 19 541 19 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230425 0 14.23 14.23 13.61 13.74 15422 13.74 down down correct
MIRZAINT.BSE Mirza International Limited 20230425 0 69.76 69.76 69.76 69.76 206988 69.76
MOHITE.BSE Mohite Industries Limited 20230425 0 18.74 20.75 18.7 20.39 3657 20.39 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230425 0 900 901 888 901 1100 901 up down incorrect
MPSLTD.BSE MPS Limited 20230425 0 930.55 930.55 834.35 847.55 8348 847.55 down down correct
MRF.BSE MRF Limited 20230425 0 86500.0469 87357.3516 86112 86527.1484 89 86527.1484 up up correct
MSPL.BSE MSP Steel & Power Limited 20230425 0 8.77 8.95 8.65 8.67 26859 8.67 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230425 0 98.35 98.35 96 96 52 96 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230425 0 33.2 33.2 33.15 33.15 125 33.15 down down correct
NAM.BSE Nam Securities Limited 20230425 0 63 63 63 63 80 63
NATCAPSUQ.BSE Natural Capsules Limited 20230425 0 500 512 482.45 486.2 19202 486.2 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230425 0 82.3 82.94 81.75 81.92 180477 81.92 down down correct
NATPEROX.BSE National Peroxide Limited 20230425 0 1390.4 1409.8 1350 1383 2840 1383 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230425 0 3689.95 3689.95 3633.8999 3666.55 5045 3666.55 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230425 0 145.4 145.4 135.05 136 16279 136 down down correct
NCC.BSE NCC Limited 20230425 0 116.6 120.3 114.65 118.05 891469 118.05 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230425 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230425 0 191.35 193 190 191.9 26626 191.9 up up correct
NDL.BSE Nandan Denim Limited 20230425 0 21.88 22.2 21.4 21.84 14502 21.84 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230425 0 17.6 17.6 17.6 17.6 0 17.6
NESTLEIND.BSE Nestlé India Limited 20230425 0 20690 20909.5 20315.4004 20663 4547 20663 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230425 0 48.9 49.44 48.09 48.76 4426 48.76 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230425 0 471 479.05 469.75 472.1 2637 472.1 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230425 0 19.1 19.1 19.09 19.09 752 19.09 down down correct
NFL.BSE National Fertilizers Limited 20230425 0 75.7 78.49 75.42 77.9 461972 77.9 up up correct
NHPC.BSE NHPC Ltd 20230425 0 42.27 42.83 41.92 42.15 817924 42.15 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230425 0 145.6 146.9 136 136.59 60367 136.59 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230425 0 7.25 7.25 7.25 7.25 326 7.25
NILE.BSE Nile Limited 20230425 0 558.95 558.95 538.85 538.85 1995 538.85 down down correct
NINSYS.BSE NINtec Systems Limited 20230425 0 375.5 375.5 375.5 375.5 214 375.5
NITCO.BSE NITCO Limited 20230425 0 19.5 20 19.45 19.7 4282 19.7 up up correct
NMDC.BSE NMDC Limited 20230425 0 109.95 110.3 108.7 108.9 286370 108.9 down down correct
NOCIL.BSE NOCIL Limited 20230425 0 213.95 215.5 212.5 213 69480 213 down down correct
NORRIS.BSE Norris Medicines Limited 20230425 0 13.78 13.78 12.95 12.95 514 12.95 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230425 0 11.89 11.89 11.89 11.89 0 11.89
NPRFIN.BSE NPR Finance Limited 20230425 0 14.99 14.99 14.99 14.99 1 14.99
NTCIND.BSE ntc industries limited 20230425 0 76.5 76.5 74.45 75 636 75 down down correct
NTPC.BSE NTPC Limited 20230425 0 171.05 172.45 170.4 171 1479399 171 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230425 0 107.2 115.55 105.1 112.75 3774 112.75 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230425 0 75.49 75.49 72.08 75.49 100299 75.49
OFSS.BSE Oracle Financial Services Software Limited 20230425 0 3425 3434 3398.15 3413.25 1566 3205.9061 down down correct
OIL.BSE Oil India Limited 20230425 0 255 258.7 251.55 253.95 135659 253.95 down down correct
OKPLA.BSE OK Play India Limited 20230425 0 93.99 93.99 93.99 93.99 89081 93.99
OLYMPTX.BSE Olympia Industries Limited 20230425 0 95 99 92.1 97.15 1455 97.15 up down incorrect
OMAXAUTO.BSE Omax Autos Limited 20230425 0 41.85 42.75 41.45 42.25 11040 42.25 up up correct
OMAXE.BSE Omaxe Limited 20230425 0 53.11 53.19 52.05 52.45 25742 52.45 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230425 0 160.85 161.8 159.95 160.6 219258 160.6 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230425 0 68.3 70.05 67.8 68.09 19968 68.09 down up incorrect
ORACLECR.BSE Oracle Credit Limited 20230425 0 125.3 125.3 125.3 125.3 928 125.3
ORBTEXP.BSE Orbit Exports Limited 20230425 0 145.9 146.2 145.4 145.65 80 145.65 down up incorrect
ORGCOAT.BSE Organic Coatings Limited 20230425 0 5.51 5.51 5.51 5.51 0 5.51
ORIENTBELL.BSE Orient Bell Limited 20230425 0 537.55 549.45 537.55 542.05 248 542.05 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230425 0 721.05 721.05 708.05 709.1 18 709.1 down up incorrect
ORIENTPPR.BSE Orient Paper & Industries Limited 20230425 0 42 43.74 42 42.89 195324 42.89 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230425 0 2652.8501 2662.6499 2630 2644.8501 153 2644.8501 down down correct
ORTEL.BSE Ortel Communications Limited 20230425 0 1.05 1.1 1 1.09 12497 1.09 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230425 0 19.75 19.94 19.2 19.2 149 19.2 down down correct
OSCARGLO.BSE Oscar Global Limited 20230425 0 9.7 9.7 9.7 9.7 0 9.7
OSIAJEE.BSE Osiajee Texfab Limited 20230425 0 64.5 64.5 62.02 63.88 53838 63.88 down down correct
OTCO.BSE OTCO International Ltd 20230425 0 5.7 5.7 5.44 5.44 145 5.44 down down correct
OZONEWORLD.BSE Ozone World Limited 20230425 0 7.44 7.44 7.44 7.44 2860 7.44
PAGEIND.BSE Page Industries Limited 20230425 0 40586 40750.8516 40342.6484 40648.3008 588 40648.3008 up up correct
PAISALO.BSE Paisalo Digital Limited 20230425 0 53.32 53.65 51.5 51.8 29626 51.8 down down correct
PANTH.BSE Synergy Bizcon Limited 20230425 0 8.2 8.47 7.86 8.04 153967 8.04 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230425 0 84.1 85.55 83.75 85.09 41364 85.09 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230425 0 75.95 75.95 72.1 74 3434 74 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230425 0 5.75 6.13 5.56 5.69 16865 5.69 down up incorrect
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230425 0 18.01 18.01 17.11 17.12 2521 17.12 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230425 0 227.7 229.8 224.5 224.7 1616 224.7 down up incorrect
PATSPINLTD.BSE Patspin India Limited 20230425 0 11.88 13.33 11.88 13.33 114139 13.33 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230425 0 26.27 26.76 25.78 25.87 126868 25.87 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230425 0 104 104 104 104 0 104
PEL.BSE Piramal Enterprises Limited 20230425 0 715.35 724 714.15 719.95 40079 719.95 up up correct
PENIND.BSE Pennar Industries Limited 20230425 0 84 84.47 72 73.47 321242 73.47 down down correct
PFC.BSE Power Finance Corporation Limited 20230425 0 161.15 164.25 161.15 162.25 598372 162.25 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230425 0 4695 4791.45 4650.95 4785.35 826 4785.35 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230425 0 61.99 61.99 57 60 512 60 down down correct
PHRMASI.BSE Phaarmasia Limited 20230425 0 27 27 27 27 0 27
PIFL.BSE Pacheli Industrial Finance Limited 20230425 0 11.61 11.61 11.61 11.61 0 11.61
PIIND.BSE PI Industries Limited 20230425 0 3085.05 3112.55 3072 3098.95 4226 3098.95 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230425 0 6.25 6.25 6 6 643 6 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230425 0 58.83 59.23 58.56 58.73 14041 58.73 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230425 0 112 116 110.68 111.66 2480 111.66 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230425 0 231.8 233.85 230.95 232.75 130873 232.75 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230425 0 73.5 75.38 73.5 74.71 23980 74.71 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230425 0 463 472.7 462.3 471.35 8798 471.35 up down incorrect
PRICOLLTD.BSE Pricol Limited 20230425 0 233.9 236.25 230.95 235.55 73539 235.55 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230425 0 10.9 11.99 10.8 11.99 43781 11.99 up up correct
PRIMESECU.BSE Prime Securities Limited 20230425 0 110.2 111.8 109 111.3 11261 111.3 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230425 0 22.99 23.45 22.51 23.23 10889 23.23 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230425 0 184 184.8 184 184.05 11 184.05 up up correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230425 0 804.2 809.55 798.35 801 1464 801 down down correct
PVR.BSE PVR Limited 20230425 0 1489.95 1489.95 1459 1477.25 9076 1477.25 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230425 0 51.03 51.2 51.03 51.09 5604 51.09 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230425 0 3.65 3.65 3.65 3.65 30 3.65
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230425 0 20.47 20.55 20.47 20.55 394 20.55 up up correct
QUEST.BSE Quest Softech (India) Limited 20230425 0 66.84 66.84 61.39 61.48 15686 61.48 down down correct
RADICO.BSE Radico Khaitan Limited 20230425 0 1133 1151 1125.65 1128.65 2667 1128.65 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230425 0 10.1 10.49 8.82 9.32 6185 9.32 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230425 0 552.6 552.6 544.6 545.8 5027 545.8 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230425 0 785 817 774.5 789.1 32574 789.1 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230425 0 14.35 14.57 13.2 13.59 1379413 13.59 down down correct
RAMAVISION.BSE Rama Vision Limited 20230425 0 37.25 43.5 37.25 41.88 9069 41.88 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230425 0 730 731.75 722.15 725.25 4012 725.25 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230425 0 5.37 5.37 5.37 5.37 3633 5.37
RANEENGINE.BSE Rane Engine Valve Limited 20230425 0 213 213.35 210.6 213.05 148 213.05 up down incorrect
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230425 0 3400 3525 3250 3507.8999 84 3507.8999 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230425 0 34.1 35.09 32.5 35.09 21156 35.09 up up correct
RBL.BSE Rane Brake Lining Limited 20230425 0 705.65 709.15 700.35 702.85 123 702.85 down down correct
RBLBANK.BSE RBL Bank Limited 20230425 0 151.95 155.35 151.15 153.1 496365 153.1 up up correct
RCL.BSE Radhagobind Commercial Limited 20230425 0 28.25 28.27 27.05 27.44 14995 27.44 down down correct
RCOM.BSE Reliance Communications Limited 20230425 0 1.46 1.46 1.46 1.46 0 1.46
RECLTD.BSE REC Limited 20230425 0 124.05 127.45 124.05 125 422098 125 up down incorrect
REGENCY.BSE Regency Investments Limited 20230425 0 8.27 8.27 7.9 8.18 4731 8.18 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230425 0 3.62 3.62 3.35 3.35 57700 3.35 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230425 0 820.05 830.65 817.75 827.9 12974 827.9 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230425 0 8.47 8.99 8.45 8.99 116745 8.99 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230425 0 9.98 9.99 9.22 9.94 11388 9.94 down up incorrect
RELIANCE.BSE Reliance Industries Limited 20230425 0 2368.8 2381 2350.3501 2375.1001 92349 2375.1001 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230425 0 221.1 223.4 216.9 220.35 1292 220.35 down down correct
RML.BSE Rane (Madras) Limited 20230425 0 438.8 444.5 435.25 436.5 406 436.5 down up incorrect
RNAVAL.BSE Reliance Naval and Engineering Limited 20230425 0 2.54 2.54 2.53 2.53 140326 2.53 down up incorrect
ROSELABS.BSE Roselabs Finance Limited 20230425 0 19.32 19.32 19.32 19.32 1852 19.32
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230425 0 9.2 10.09 9.2 9.94 6346 9.94 up up correct
RPOWER.BSE Reliance Power Limited 20230425 0 11.85 12.24 11.76 11.85 10600548 11.85
RSCINT.BSE RSC International Limited 20230425 0 4.14 4.14 4.14 4.14 10 4.14
RSDFIN.BSE RSD Finance Limited 20230425 0 92 92 81.62 84 206 84 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230425 0 257.75 262.95 256.2 257 214328 257 down up incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230425 0 134 138.85 134 134.6 21650 134.6 up down incorrect
RUBFILA.BSE Rubfila International Limited 20230425 0 69 70.14 69 69.25 12509 69.25 up up correct
RUSHIL.BSE Rushil Décor Limited 20230425 0 280.9 286.15 280 285.9 4524 285.9 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230425 0 10.3 10.74 10.25 10.56 33791 10.56 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230425 0 118.3 124.8 118.1 121.25 60949 121.25 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230425 0 49.85 49.85 43 44.5 2780 44.5 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230425 0 251 253.5 235.55 239.65 1878 239.65 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230425 0 2.8 2.9 2.8 2.81 12946 2.81 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230425 0 138.95 139.5 133.5 135.7 3414 135.7 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230425 0 1225 1315 1211 1289.75 69172 1289.75 up down incorrect
SANGAMIND.BSE Sangam (India) Limited 20230425 0 274.85 280 262 264.35 6876 264.35 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230425 0 390.05 400 388 398.35 26665 398.35 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230425 0 55.93 55.94 51.5 54.37 32484 54.37 down down correct
SANOFI.BSE Sanofi India Limited 20230425 0 6019.8999 6019.8999 5970 5978.8501 5325 5795.5313 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230425 0 0.5 0.5 0.5 0.5 0 0.5
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230425 0 39.39 39.39 38.6 38.66 2341 38.66 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230425 0 770.05 778.15 767.8 772.55 19348 772.55 up up correct
SBIN.BSE State Bank of India 20230425 0 555 568 554.55 561.65 655814 561.65 up down incorrect
SBISENSEX.BSE SBI ETF Sensex 20230425 0 642.5 646.4 640.02 644.05 2686 644.05 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230425 0 91.48 91.48 89.4 89.93 108578 89.93 down up incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230425 0 18.65 18.66 17.02 18.66 14358 18.66 up up correct
SGL.BSE STL Global Limited 20230425 0 14.6 15.2 14.6 14.71 1958 14.71 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230425 0 642.95 666.15 638.35 643.9 3772 643.9 up up correct
SHANTAI.BSE Shantai Industries Limited 20230425 0 23.86 23.86 23.86 23.86 0 23.86
SHESHAINDS.BSE Sheshadri Industries Limited 20230425 0 14 14.8 14 14.8 41 14.8 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230425 0 12.66 12.66 12.66 12.66 1 12.66
SHILPAMED.BSE Shilpa Medicare Limited 20230425 0 257 257 254 254.65 24319 254.65 down down correct
SHISHIND.BSE Shish Industries Limited 20230425 0 315 315 302.3 305.95 10518 305.95 down up incorrect
SHIVAMAUTO.BSE Shivam Autotech Limited 20230425 0 25.34 25.52 25 25.07 2267 25.07 down up incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230425 0 84.65 84.65 82.1 82.1 638 82.1 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230425 0 6.66 7.08 6.66 6.76 2465 6.76 up up correct
SHREECEM.BSE Shree Cement Limited 20230425 0 24099.8496 24167.9492 23881.8496 24077.9004 569 24077.9004 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230425 0 166.5 169.65 164.15 167.6 2198 167.6 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230425 0 43 43 40.45 42.95 4272 42.95 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230425 0 309 309.05 303.2 305.9 1921 305.9 down up incorrect
SICLTD.BSE Shivom Investment & Consultancy Limited 20230425 0 0.42 0.42 0.42 0.42 0 0.42
SIGNETIND.BSE Signet Industries Limited 20230425 0 36.1 37 36.1 36.84 2384 36.84 up up correct
SILINV.BSE SIL Investments Limited 20230425 0 300.35 306.3 299.45 303.05 9 303.05 up up correct
SITINET.BSE SITI Networks Limited 20230425 0 1.16 1.19 1.12 1.12 551559 1.12 down down correct
SML.BSE Soni Medicare Limited 20230425 0 24.7 24.7 24.7 24.7 36 24.7
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230425 0 83.5 84.85 83.15 83.69 8788 83.69 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230425 0 276.65 278.1 274.75 274.95 1632 274.95 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230425 0 15.6 15.95 15.6 15.71 5110953 15.71 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230425 0 29.55 29.55 23.26 24.49 6168 24.49 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230425 0 1.48 1.48 1.41 1.48 7655 1.48
SPCAPIT.BSE S. P. Capital Financing Limited 20230425 0 16.3 16.3 16.15 16.18 1336 16.18 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230425 0 47.7 49.5 45.1 49 6759 49 up up correct
SPENCER.BSE Spencer's Retail Limited 20230425 0 57.97 58.9 56.98 57.43 6315 57.43 down down correct
SRF.BSE SRF Limited 20230425 0 2498 2504.6499 2483 2491.7 17020 2491.7 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230425 0 34 39 33.25 33.8 1124 33.8 down down correct
SSLFINANCE.BSE Archana Software Limited 20230425 0 3.49 3.49 3.32 3.32 1419 3.32 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230425 0 159.2 160.75 157.05 158 6064 158 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230425 0 0.82 0.82 0.82 0.82 0 0.82
STAR.BSE Strides Pharma Science Limited 20230425 0 337.05 340.9 333 336.8 28865 336.8 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230425 0 145.05 154.7 145.05 152.4 35 152.4 up up correct
STEL.BSE STEL Holdings Ltd 20230425 0 143.3 144.85 140.9 141.7 1111 141.7 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230425 0 16.12 16.12 16 16 220 16 down down correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230425 0 3977.3999 4013.55 3971.25 3994.45 109 3994.45 up down incorrect
SUNDARMFIN.BSE Sundaram Finance Limited 20230425 0 2333.6499 2364 2320.2 2338.6499 545 2338.6499 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230425 0 180 199 172.45 178.65 1677 178.65 down up incorrect
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230425 0 979.25 982.45 966.95 972.65 31317 972.65 down down correct
SUNTV.BSE Sun TV Network Limited 20230425 0 420.95 422.85 417.85 420 28362 420 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230425 0 6.91 6.96 6.85 6.93 3700 6.93 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230425 0 352 357.25 352 354.05 1828 354.05 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230425 0 9.15 9.15 9 9 306 9 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230425 0 52.2 52.8 51.15 52.1 1981 52.1 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230425 0 56.55 56.55 55.46 55.56 13362 55.56 down down correct
SUZLON.BSE Suzlon Energy Limited 20230425 0 7.97 8.29 7.93 8.19 33074094 8.19 up up correct
SW1.BSE SW Investments Ltd. 20230425 0 36.25 37 36.25 37 10416 37 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230425 0 5.1 5.1 4.9 4.98 76309 4.98 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230425 0 0.39 0.4 0.37 0.38 1921473 0.38 down up incorrect
SYMPHONY.BSE Symphony Limited 20230425 0 1000.9 1006 982.9 990.2 6556 990.2 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230425 0 216.8 221.15 216.75 217.85 7987 217.85 up up correct
TAKE.BSE Take Solutions Ltd 20230425 0 16 16 14.4 15.32 59420 15.32 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230425 0 10.19 10.19 9.41 9.65 4212 9.65 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230425 0 735.1 737.7 728.7 734.3 56958 726.3041 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230425 0 471.05 476.25 471.05 473.3 279323 473.3 up up correct
TATASTEEL.BSE Tata Steel Limited 20230425 0 106.5 107.6 106.25 107.05 1172156 107.05 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230425 0 1.14 1.14 1.08 1.13 251080 1.13 down down correct
TCS.BSE Tata Consultancy Services Limited 20230425 0 3180 3190.8501 3148.8999 3175.3 76223 3175.3 down down correct
TECHM.BSE Tech Mahindra Limited 20230425 0 1007.95 1007.95 994.7 996.75 54921 996.75 down down correct
TELECANOR.BSE Telecanor Global Limited 20230425 0 7.15 7.15 7.15 7.15 0 7.15
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230425 0 51.79 55 51.17 54.25 496765 54.25 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230425 0 37.61 38.59 37.46 38.07 3655 38.07 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230425 0 456.05 457.25 443.95 449.25 4009 449.25 down down correct
TI.BSE Tilaknagar Industries Ltd 20230425 0 113.5 125.9 113.5 123.6 127959 123.6 up down incorrect
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230425 0 836.5 846.25 834 836.35 2223 836.35 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230425 0 82 82.52 81.1 81.66 46900 81.66 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230425 0 1587 1624 1534.95 1552.1 5960 1552.1 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230425 0 2565.8 2576.65 2501.8 2505.7 3314 2505.7 down down correct
TIMKEN.BSE Timken India Limited 20230425 0 2902.05 2988.95 2902.05 2920.95 3405 2920.95 up down incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230425 0 318.05 323.25 318.05 321.3 2233 321.3 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230425 0 154.4 154.5 149.6 150.65 4914 150.65 down down correct
TITAN.BSE Titan Company Limited 20230425 0 2630 2636 2615.1499 2633.6499 9391 2633.6499 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230425 0 235 245.1 235 243.05 48191 243.05 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230425 0 16.89 16.89 16.02 16.2 537 16.2 down down correct
TRIDENT.BSE Trident Limited 20230425 0 30.72 30.95 30.42 30.61 1257389 30.61 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230425 0 67 68.5 64.5 65.32 152463 65.32 down down correct
TRL.BSE Taylormade Renewables Limited 20230425 0 341 341 341 341 4000 341
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230425 0 63 63.5 60.49 61.14 467908 61.14 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230425 0 29 29.3 28.61 28.94 229834 28.94 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230425 0 189.3 191.5 189 190.85 7639 190.85 up down incorrect
UBL.BSE United Breweries Limited 20230425 0 1439.05 1461.8 1430 1452.85 31019 1452.85 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230425 0 120.3 121.9 120 121.05 810 121.05 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230425 0 102.1 110.89 102.1 107.99 102614 107.99 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230425 0 7465 7508.7002 7428.25 7437.9502 4535 7437.9502 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230425 0 334.1 338 330 333.2 14394 333.2 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230425 0 39 39 39 39 12 39
UNIDT.BSE United Drilling Tools Limited 20230425 0 238.6 238.6 227.95 228.7 976 228.7 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230425 0 5.5 5.5 5.1 5.1 6429 5.1 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230425 0 155.5 155.5 146.05 147.25 3245 147.25 down up incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230425 0 24.49 24.49 22.25 22.53 16154 22.53 down down correct
UNIVARTS.BSE Universal Arts Limited 20230425 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230425 0 378.95 390 378.9 384.75 2606 384.75 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230425 0 8.16 8.16 8.16 8.16 1 8.16
UPL.BSE UPL Limited 20230425 0 720 720.4 709.4 714.5 55155 714.5 down down correct
USHAMART.BSE Usha Martin Limited 20230425 0 221.15 221.3 207.95 210.65 76851 210.65 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230425 0 16.76 17.1 16.57 16.62 4372682 16.62 down down correct
VAL.BSE Vaksons Automobiles Limited 20230425 0 18.15 18.9 18.15 18.33 17932 18.33 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230425 0 24.8 24.8 23 23 30 23 down down correct
VANICOM.BSE Vani Commercials Limited 20230425 0 8.46 8.8 8.46 8.8 17897 8.8 up up correct
VARROC.BSE Varroc Engineering Limited 20230425 0 267.7 290.75 267.7 281.4 47748 281.4 up up correct
VASWANI.BSE Vaswani Industries Limited 20230425 0 22 22.79 21.65 22.12 15561 22.12 up up correct
VCU.BSE VCU Data Management Limited 20230425 0 6 6.41 6 6.38 39589 6.38 up up correct
VEDL.BSE Vedanta Limited 20230425 0 275.8 281.4 275.6 278.95 363341 278.95 up up correct
VENKYS.BSE Venky's (India) Limited 20230425 0 1521.6 1573.5 1517.1 1531.1 3851 1531.1 up down incorrect
VERITAS.BSE Veritas (India) Limited 20230425 0 140.8 141.4 139.05 141.4 3902 141.4 up up correct
VERTEX.BSE Vertex Securities Limited 20230425 0 2.45 2.55 2.36 2.39 37506 2.39 down up incorrect
VHL.BSE Vardhman Holdings Limited 20230425 0 2639.95 2731.2 2550.05 2673 124 2673 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230425 0 534.9 548.95 527 529.85 20297 529.85 down down correct
VIPIND.BSE VIP Industries Limited 20230425 0 595 597.4 581.95 594.4 11579 594.4 down up incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230425 0 159 168.1 158.7 165.6 306 165.6 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230425 0 29.89 30.4 28.6 29.99 12666 29.99 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230425 0 1.08 1.1 1 1 488364 1 down up incorrect
VISAKAIND.BSE Visaka Industries Limited 20230425 0 413.95 413.95 396.75 397.95 16235 79.59 down up incorrect
VISHALBL.BSE Vishal Bearings Limited 20230425 0 130.05 132 125.25 127.4 17016 127.4 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230425 0 287.8 297.5 287 287.85 23529 287.85 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230425 0 10.27 10.27 9.51 9.82 2373 9.82 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230425 0 21.5 23.44 21.25 21.69 3478 21.69 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230425 0 27.6 27.6 27.6 27.6 1 27.6
VIVIMEDLAB.BSE Vivimed Labs Limited 20230425 0 6.51 6.51 6.51 6.51 0 6.51
VLSFINANCE.BSE VLS Finance Limited 20230425 0 172.3 172.55 170.85 172.25 1684 172.25 down down correct
VMS.BSE VMS Industries Limited 20230425 0 12.61 13.49 12 12.68 20430 12.68 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230425 0 1025.3 1042.9 1005 1026.5 641 1026.5 up up correct
VOLTAS.BSE Voltas Limited 20230425 0 845.35 851.55 841.7 843.6 25276 843.6 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230425 0 394 394 384.8 385.9 5529 385.9 down down correct
VSTIND.BSE VST Industries Limited 20230425 0 3355.3 3449 3335.8501 3367.55 476 3367.55 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230425 0 2428.8 2480 2403.6001 2470.8999 251 2470.8999 up down incorrect
VTL.BSE Vardhman Textiles Limited 20230425 0 313.85 315.55 310.05 312.05 5769 312.05 down down correct
WABAG.BSE VA Tech Wabag Limited 20230425 0 394.85 409.3 386.85 390.5 94245 390.5 down up incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230425 0 0.7 0.73 0.7 0.72 56455 0.72 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230425 0 61.55 63.43 61.55 61.62 5011 61.62 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230425 0 48 49.49 48 48.36 266 48.36 up up correct
WARRENTEA.BSE Warren Tea Limited 20230425 0 53.05 54.69 53 54.58 1321 54.58 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230425 0 85.19 87.55 81.98 87.26 60065 87.26 up down incorrect
WELCORP.BSE Welspun Corp Limited 20230425 0 217.55 221.3 217.55 219.5 20966 219.5 up up correct
WELLNESS.BSE Wellness Noni Limited 20230425 0 7.39 7.39 7.39 7.39 0 7.39
WENDT.BSE Wendt (India) Limited 20230425 0 9239.9502 9239.9502 8947.0498 9047.9004 222 9047.9004 down down correct
WESTLIFE.BSE Westlife Development Limited 20230425 0 737.95 742.6 723.35 737.95 9162 737.95
WHBRADY.BSE W.H. Brady & Company Limited 20230425 0 248.2 258.4 245.05 255.95 282 255.95 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230425 0 1323.9 1330.45 1303.95 1324.15 6898 1324.15 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230425 0 18.99 18.99 18 18.28 1373 18.28 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230425 0 42.25 44 42.2 42.77 31233 42.77 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230425 0 56.5 57.65 55.45 57.13 3030 57.13 up down incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230425 0 138 141.95 138 141.95 92 141.95 up down incorrect
WOCKPHARMA.BSE Wockhardt Limited 20230425 0 169 170.75 165.5 166.25 28577 166.25 down up incorrect
WOMENNET.BSE Pagaria Energy Limited 20230425 0 2.87 2.87 2.87 2.87 50 2.87
XCHANGING.BSE Xchanging Solutions Limited 20230425 0 57.77 59.3 56.7 57.78 8237 57.78 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230425 0 30 30.95 28.16 28.5 35455 28.5 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230425 0 0.69 0.69 0.65 0.66 509726 0.66 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230425 0 16.47 16.47 14.95 16 3185 16 down down correct
YASHO.BSE Yasho Industries Limited 20230425 0 1534.75 1534.75 1509.2 1510.55 9398 1510.55 down down correct
YESBANK.BSE Yes Bank Limited 20230425 0 15.7 15.78 15.45 15.56 19912491 15.56 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230425 0 3.5 3.5 3.18 3.18 17215 3.18 down down correct
YORKEXP.BSE York Exports Limited 20230425 0 41.2 41.2 41.2 41.2 100 41.2
YUKEN.BSE Yuken India Limited 20230425 0 534.85 537.7 526.4 533 110 533 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230425 0 14.65 14.65 14.65 14.65 0 14.65
ZEEL.BSE Zee Entertainment Enterprises Limited 20230425 0 194.35 194.35 186.3 187.15 726415 187.15 down down correct
ZEELEARN.BSE Zee Learn Limited 20230425 0 3.98 4.02 3.79 3.79 617355 3.79 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230425 0 4.4 4.52 4.4 4.52 31484 4.52 up up correct

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