CollectAI

close-bse_india_stocks

2023/05/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230503 0 23.56 23.77 23.5 23.52 990 23.52 down down correct
500002.BSE ABB India Limited 20230503 0 3430.05 3480 3408.3 3455.4 8744 3455.4 up up correct
500003.BSE Aegis Logistics Limited 20230503 0 398.15 399.2 387.8 391.1 51763 391.1 down up incorrect
500014.BSE Apple Finance Limited 20230503 0 4.9 5.16 4.85 4.91 16854 4.91 up up correct
500016.BSE Aruna Hotels Limited 20230503 0 18.02 18.4 17.5 17.5 46369 17.5 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230503 0 86.12 91.68 86.12 88.09 437574 88.09 up up correct
500023.BSE Asian Hotels (North) Limited 20230503 0 149.05 152.85 149.05 152.85 201 152.85 up up correct
500028.BSE ATV Projects India Limited 20230503 0 8.33 8.33 7.81 7.86 2653 7.86 down up incorrect
500029.BSE Autolite (India) Limited 20230503 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230503 0 1146 1207.35 1133.25 1195.25 590041 1195.25 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230503 0 14.39 15 14.27 14.54 1789330 14.54 up up correct
500033.BSE Force Motors Limited 20230503 0 1350 1351.45 1337.3 1341.4 1088 1341.4 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230503 0 416.5 421.1 411.35 418.35 90594 418.35 up up correct
500040.BSE Century Textiles and Industries Limited 20230503 0 672.1 692.65 672.1 689.65 13410 689.65 up up correct
500041.BSE Bannari Amman Sugars Limited 20230503 0 2860 2910 2835 2864.2 924 2864.2 up up correct
500042.BSE BASF India Limited 20230503 0 2351.1 2415 2351.1 2388.65 686 2388.65 up up correct
500048.BSE BEML Limited 20230503 0 1232.9 1297.7 1232.9 1268.55 8664 1268.55 up up correct
500049.BSE Bharat Electronics Limited 20230503 0 104.25 106.6 103.65 106.35 669394 106.35 up up correct
500052.BSE Bhansali Engineering Polymers Limited 20230503 0 115.05 118 110 113 391184 113 down down correct
500058.BSE Bihar Sponge Iron Limited 20230503 0 9 9.01 8.72 8.8 33496 8.8 down down correct
500067.BSE Blue Star Limited 20230503 0 1474 1474.15 1427.9 1438.6 8418 1438.6 down down correct
500068.BSE Disa India Limited 20230503 0 7920 8050 7920 8000.15 14432 8000.15 up up correct
500069.BSE BNK Capital Markets Limited 20230503 0 230.5 243.8 230 235.6 789 235.6 up up correct
500074.BSE BPL Limited 20230503 0 62 63 61.2 61.99 16012 61.99 down down correct
500078.BSE Oriental Aromatics Limited 20230503 0 408.05 415.1 399.75 401.9 908 401.9 down down correct
500083.BSE Century Extrusions Limited 20230503 0 10.25 10.47 10.1 10.24 36203 10.24 down down correct
500084.BSE CESC Limited 20230503 0 68.55 68.87 67.4 67.55 329406 67.55 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230503 0 282.5 295.55 282.5 293.55 151574 293.55 up down incorrect
500087.BSE Cipla Limited 20230503 0 919.05 925 917 921 35049 921 up up correct
500089.BSE DIC India Limited 20230503 0 429.15 434.8 424.9 425.7 918 425.7 down down correct
500092.BSE CRISIL Limited 20230503 0 3539.1 3636 3491.9 3622.1 2993 3615.1 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230503 0 302.15 316 302.15 312.1 59382 312.1 up up correct
500096.BSE Dabur India Limited 20230503 0 538.05 541.35 536.2 537.9 45453 537.9 down down correct
500101.BSE Arvind Limited 20230503 0 109 115.9 109 113.15 410929 113.15 up up correct
500102.BSE Ballarpur Industries Limited 20230503 0 0.7 0.71 0.67 0.71 384578 0.71 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230503 0 81.79 87.9 81 86.96 4348544 86.96 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230503 0 255.05 260 253.85 256.5 240933 256.5 up up correct
500106.BSE IFCI Limited 20230503 0 11.52 12.79 11.37 12.5 3586173 12.5 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230503 0 19.6 20.65 19.58 20.18 606877 20.18 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230503 0 60.16 63.1 60.16 61.44 1176346 61.44 up down incorrect
500111.BSE Reliance Capital Limited 20230503 0 9.7 9.9 9.44 9.76 250691 9.76 up up correct
500113.BSE Steel Authority of India Limited 20230503 0 84.75 85.45 84 85.2 595268 85.2 up up correct
500116.BSE IDBI Bank Limited 20230503 0 53.9 54.67 53.2 53.73 508157 53.73 down down correct
500117.BSE DCW Limited 20230503 0 46.3 46.74 45.62 46.08 33231 46.08 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230503 0 243.05 256 241.6 252.75 114268 252.75 up down incorrect
500120.BSE Diamines and Chemicals Limited 20230503 0 526.8 545 523 532.8 21587 532.8 up down incorrect
500123.BSE ELANTAS Beck India Limited 20230503 0 5589 6190 5501.65 6094.6 5063 6094.6 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230503 0 513.35 518.4 503.95 513.2 12007 513.2 down down correct
500128.BSE Electrosteel Castings Limited 20230503 0 38.4 40.5 38.4 39.22 341801 39.22 up up correct
500133.BSE ESAB India Limited 20230503 0 3457 3470.95 3430.4 3443.25 491 3443.25 down up incorrect
500135.BSE EPL Limited 20230503 0 177.05 177.05 168.85 169.8 28190 169.8 down down correct
500142.BSE FGP Limited 20230503 0 5.61 5.95 5.61 5.95 2615 5.95 up up correct
500144.BSE Finolex Cables Limited 20230503 0 905.05 922.75 905 910.5 15592 910.5 up down incorrect
500148.BSE Uflex Limited 20230503 0 410.5 416 405.6 413.2 6461 413.2 up up correct
500153.BSE Ganesh Benzoplast Limited 20230503 0 167.5 168.55 166.1 167.4 30507 167.4 down down correct
500160.BSE GTL Limited 20230503 0 5.59 5.59 5.39 5.43 110011 5.43 down down correct
500163.BSE Godfrey Phillips India Limited 20230503 0 1714.1 1714.25 1670 1678.5 6573 1678.5 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230503 0 389.9 396 384.5 390.4 28780 390.4 up up correct
500166.BSE Goodricke Group Limited 20230503 0 188 190.9 185 187.7 729 187.7 down down correct
500168.BSE Goodyear India Limited 20230503 0 1130.45 1168 1130.45 1163.7 4159 1163.7 up up correct
500170.BSE GTN Industries Limited 20230503 0 37.75 38.74 34.01 34.98 10218 34.98 down down correct
500171.BSE GHCL Limited 20230503 0 494.95 499.05 483.95 489.1 23833 489.1 down down correct
500173.BSE GFL Ltd. 20230503 0 62.9 63.25 59.16 59.85 22916 59.85 down down correct
500183.BSE HFCL Limited 20230503 0 64.49 65.62 63.75 64.89 251748 64.89 up up correct
500185.BSE Hindustan Construction Company Limited 20230503 0 16.4 16.5 15.75 15.88 1343281 15.88 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230503 0 161.8 166.8 160.3 165.4 76981 165.4 up up correct
500187.BSE HSIL Limited 20230503 0 420 420 398.8 401.35 22500 401.35 down down correct
500191.BSE HMT Limited 20230503 0 25.95 26 25.2 25.97 1302 25.97 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230503 0 2.72 2.75 2.65 2.65 7420 2.65 down down correct
500206.BSE Margo Finance Limited 20230503 0 28.5 31.73 28.48 29.87 362 29.87 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230503 0 2701.8 2716 2595 2599.3999 3441 2599.3999 down up incorrect
500213.BSE International Travel House Limited 20230503 0 324.85 339.7 315.1 323.2 28282 323.2 down down correct
500214.BSE Ion Exchange (India) Limited 20230503 0 3320 3369.75 3261.05 3361.3999 2114 3361.3999 up up correct
500220.BSE Jasch Industries Limited 20230503 0 183.5 184.95 171.6 179.05 11989 179.05 down down correct
500223.BSE JCT Limited 20230503 0 2.18 2.26 2.15 2.26 609801 2.26 up up correct
500227.BSE Jindal Poly Films Limited 20230503 0 629 642.2 629 633.45 81407 633.45 up up correct
500228.BSE JSW Steel Limited 20230503 0 734.95 735.25 726 733.05 19862 733.05 down up incorrect
500231.BSE Umang Dairies Limited 20230503 0 58.25 61.95 58.25 59.17 597 59.17 up up correct
500236.BSE Kanel Industries Limited 20230503 0 1.73 1.73 1.57 1.59 8857 1.59 down down correct
500239.BSE K G Denim Limited 20230503 0 29.4 29.4 27.27 28.85 903 28.85 down down correct
500241.BSE Kirloskar Brothers Limited 20230503 0 430.15 441.95 422.7 432.8 15544 432.8 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230503 0 415.05 437.15 415.05 435.15 10528 435.15 up up correct
500248.BSE Krishna Filament Industries Limited 20230503 0 2.82 2.82 2.82 2.82 1130 2.82
500249.BSE KSB Limited 20230503 0 2196.3 2222.95 2191.85 2213.5 582 2213.5 up down incorrect
500257.BSE Lupin Limited 20230503 0 703.7 713.65 703.7 708.05 13093 708.05 up up correct
500264.BSE Mafatlal Industries Limited 20230503 0 56.8 56.92 54.7 55.55 12116 55.55 down down correct
500265.BSE Maharashtra Seamless Limited 20230503 0 430.1 437 424.15 427.65 13818 427.65 down down correct
500266.BSE Maharashtra Scooters Ltd 20230503 0 5144.2 5159.75 4963.75 4985.2 382 4985.2 down down correct
500267.BSE Majestic Auto Limited 20230503 0 142.5 149.05 142 144.65 7424 144.65 up up correct
500271.BSE Max Financial Services Limited 20230503 0 648.2 653.5 635.65 638.6 19328 638.6 down down correct
500280.BSE Century Enka Limited 20230503 0 404.25 413.55 404.25 407.65 2117 407.65 up up correct
532505.BSE UCO Bank 20230503 0 30.35 30.35 29.05 29.15 1735444 29.15 down up incorrect
500284.BSE Lords Chloro Alkali Limited 20230503 0 204.95 206.9 191.7 194.9 7695 194.9 down down correct
500285.BSE SpiceJet Limited 20230503 0 31.95 33.25 31.8 31.93 4368870 31.93 down down correct
500288.BSE Morepen Laboratories Limited 20230503 0 28.57 28.57 27.51 27.61 498353 27.61 down down correct
500298.BSE National Peroxide Limited 20230503 0 1355 1389.55 1350 1376.55 2926 1376.55 up up correct
500300.BSE Grasim Industries Limited 20230503 0 1709.1 1738.7 1709.1 1735.35 6408 1735.35 up up correct
500304.BSE NIIT Limited 20230503 0 369 369 354.25 357.85 4329 357.85 down down correct
500306.BSE Jaykay Enterprises Limited 20230503 0 51.5 52 50.5 50.71 23767 50.71 down down correct
500307.BSE Nirlon Limited 20230503 0 405 417.9 390.5 413.45 26355 413.45 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230503 0 163.15 163.35 161 161.2 382359 161.2 down down correct
500313.BSE Oil Country Tubular Limited 20230503 0 16.95 17 16.25 16.77 438 16.77 down down correct
500314.BSE Oriental Hotels Limited 20230503 0 90.1 94.77 90.1 93.34 130298 93.34 up down incorrect
500317.BSE Oswal Agro Mills Limited 20230503 0 32.9 32.9 29.5 30.15 2034 30.15 down down correct
500319.BSE Indian Sucrose Limited 20230503 0 64 64 62.6 63.67 7673 63.67 down up incorrect
500330.BSE Raymond Limited 20230503 0 1572.05 1619.85 1572.05 1584.75 17232 1584.75 up down incorrect
500331.BSE Pidilite Industries Limited 20230503 0 2406.05 2469.8 2406.05 2460.95 22633 2460.95 up up correct
500333.BSE Pix Transmissions Limited 20230503 0 814.95 818.2 779 784.95 2699 784.95 down down correct
500335.BSE Birla Corporation Limited 20230503 0 908.05 935.65 908.05 930.2 967 930.2 up up correct
500336.BSE Surya Roshni Limited 20230503 0 810 821 801.7 815.55 16751 815.55 up up correct
500338.BSE Prism Johnson Limited 20230503 0 122.05 123.65 120.65 120.95 23742 120.95 down down correct
500339.BSE Rain Industries Limited 20230503 0 163.95 164.05 161.1 162.25 34165 161.1559 down down correct
500343.BSE AMJ Land Holdings Limited 20230503 0 23.98 24.25 23.92 24.15 2889 24.15 up up correct
500346.BSE Punjab Communications Limited 20230503 0 32.99 32.99 29.05 30.74 1544 30.74 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230503 0 39.3 40.9 39.3 40.01 16745 40.01 up up correct
500355.BSE Rallis India Limited 20230503 0 188.95 190 188 189 35124 189 up down incorrect
500356.BSE Shree Rama Newsprint Limited 20230503 0 12.45 12.75 12.4 12.75 1251 12.75 up down incorrect
500357.BSE Rama Paper Mills Limited 20230503 0 15.54 15.62 15.54 15.62 141 15.62 up up correct
500358.BSE Rama Petrochemicals Limited 20230503 0 3.95 3.95 3.95 3.95 0 3.95
500360.BSE Rapicut Carbides Limited 20230503 0 52 57.85 52 54.95 11514 54.95 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230503 0 19.83 19.83 19.11 19.43 65161 19.43 down down correct
500367.BSE Rubfila International Limited 20230503 0 69.9 70.38 69.21 69.76 22107 69.76 down down correct
500370.BSE Salora International Limited 20230503 0 31.31 32.99 31.31 32.26 100 32.26 up up correct
500380.BSE JK Lakshmi Cement Limited 20230503 0 767.1 785 767.1 775.7 2388 775.7 up up correct
500387.BSE Shree Cement Limited 20230503 0 24100 24318.85 23983.2 24256.9 278 24256.9 up down incorrect
500390.BSE Reliance Infrastructure Limited 20230503 0 154 156.75 150.9 153.8 123202 153.8 down down correct
500402.BSE SPML Infra Limited 20230503 0 34.5 34.5 31.3 31.38 10112 31.38 down down correct
500403.BSE Sundram Fasteners Limited 20230503 0 1040.05 1065 1028.2 1045.5 3167 1042.5136 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230503 0 151 158.7 151 156.3 45612 156.3 up up correct
500405.BSE Supreme Petrochem Limited 20230503 0 374.05 383.3 372.8 374.85 5570 374.85 up down incorrect
500407.BSE Swaraj Engines Limited 20230503 0 1789.9 1792.55 1762.3 1770.7 1774 1770.7 down down correct
500408.BSE Tata Elxsi Limited 20230503 0 6646.6 6720 6559 6680 16295 6680 up up correct
500410.BSE ACC Limited 20230503 0 1759 1774 1718.8 1744.6 25836 1744.6 down down correct
500411.BSE Thermax Limited 20230503 0 2299.05 2349.95 2283.7 2325.55 1887 2325.55 up up correct
500412.BSE Thirumalai Chemicals Limited 20230503 0 199.95 200 195.25 195.8 15308 195.8 down down correct
500414.BSE Timex Group India Limited 20230503 0 144.05 147.7 142.9 144.35 43092 144.35 up up correct
500418.BSE Tokyo Plast International Limited 20230503 0 94.4 97 93.5 93.5 66 93.5 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230503 0 1654.95 1681 1649.7 1654 4034 1654 down down correct
500422.BSE Transchem Limited 20230503 0 22 22.4 20.65 20.9 4686 20.9 down up incorrect
500425.BSE Ambuja Cements Limited 20230503 0 394 400.35 376 383.5 436553 383.5 down down correct
500426.BSE UTL Industries Limited 20230503 0 1.84 1.84 1.71 1.83 20857 1.83 down down correct
500429.BSE Uniphos Enterprises Limited 20230503 0 148.3 148.65 145.8 146.85 2219 146.85 down down correct
500456.BSE Pasupati Acrylon Limited 20230503 0 31.05 31.2 30.41 30.55 4609 30.55 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230503 0 13856.75 14033.3 13850 13896.75 7638 13896.75 up up correct
500460.BSE Mukand Limited 20230503 0 132.1 136.35 132 133.65 24305 133.65 up up correct
500463.BSE AGC Networks Limited 20230503 0 135.2 135.6 133 134 548 134 down down correct
500464.BSE Ucal Fuel Systems Limited 20230503 0 123.1 123.9 121.55 122.3 337 122.3 down down correct
500472.BSE SKF India Limited 20230503 0 4161.6 4190 4122.05 4134.4 491 4134.4 down down correct
500550.BSE Siemens Limited 20230503 0 3509.85 3547 3469.5 3540.5 13581 3540.5 up down incorrect
500620.BSE The Great Eastern Shipping Company Limited 20230503 0 672 677 659.3 666.3 14217 666.3 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230503 0 586.55 597.65 583 591.5 12311 591.5 up up correct
500655.BSE Garware Polyester Limited 20230503 0 562.3 565 554 555.4 1365 555.4 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230503 0 1231 1264.25 1228 1248.4 11094 1248.4 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230503 0 597.7 605.35 592.1 600.75 81873 600.75 up up correct
500672.BSE Novartis India Limited 20230503 0 595 599.3 588.65 594.3 1190 594.3 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230503 0 162.8 173.25 162.4 170.9 712162 170.9 up down incorrect
500696.BSE Hindustan Unilever Ltd 20230503 0 2458 2489.95 2453.3501 2486.25 30896 2486.25 up up correct
500730.BSE NOCIL Limited 20230503 0 223.45 225 218.95 221 48144 221 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230503 0 82.66 83.91 82.1 82.9 1869 82.9 up up correct
500790.BSE Nestlé India Limited 20230503 0 21600.1 21935.95 21595.25 21865.2 2322 21865.2 up up correct
500800.BSE Tata Consumer Products Limited 20230503 0 779 786.9 774.3 781 49185 772.4956 up up correct
500825.BSE Britannia Industries Limited 20230503 0 4499.95 4547.4 4444.05 4530.3 12471 4530.3 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230503 0 1574.1 1591.15 1574.1 1584.25 2420 1563.9112 up up correct
500875.BSE ITC Limited 20230503 0 424.35 428.45 422.1 427.15 236814 427.15 up up correct
500890.BSE Modi Rubber Limited 20230503 0 60 60 60 60 0 60
500940.BSE Finolex Industries Limited 20230503 0 170.95 176.5 169.65 174.65 108987 174.65 up up correct
501148.BSE Dalal Street Investments Limited 20230503 0 245.25 245.25 245 245 101 245 down up incorrect
501150.BSE Centrum Capital Limited 20230503 0 19.3 19.8 18.95 19.25 44443 19.25 down down correct
501242.BSE TCI Finance Limited 20230503 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230503 0 1971 1979.85 1941 1975 14 1975 up up correct
501301.BSE Tata Investment Corporation Limited 20230503 0 2149.95 2182.4 2149 2158.9 3767 2158.9 up up correct
501370.BSE Walchand PeopleFirst Limited 20230503 0 118.8 118.8 116.4 116.95 112 116.95 down down correct
501391.BSE W.H. Brady & Company Limited 20230503 0 258.95 264.95 240.05 248.2 65 248.2 down down correct
501421.BSE TechNVision Ventures Limited 20230503 0 199.9 200 199.9 200 300 200 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230503 0 1200 1214.2 1173 1175.05 270 1175.05 down up incorrect
501425.BSE The Bombay Burmah Trading Corporation Limited 20230503 0 970 1006.75 940 978.6 30112 978.6 up down incorrect
501430.BSE Bombay Cycle & Motor Agency Limited 20230503 0 710 714.95 700 710 299 710
BSOFT.BSE BSOFT 20230503 0 275.15 279.1 273.6 275.5 44662 275.5 up up correct
501700.BSE IndiaNivesh Limited 20230503 0 63.75 65.6 61.27 64 2268 64 up up correct
501831.BSE Coastal Corporation Limited 20230503 0 200 217.1 196.55 215 1290 215 up down incorrect
502137.BSE Deccan Cements Limited 20230503 0 452 476 452 458.75 1625 458.75 up up correct
502168.BSE NCL Industries Limited 20230503 0 183.25 188.25 183.05 186.6 1570 186.6 up up correct
502175.BSE Saurashtra Cement Limited 20230503 0 56.32 57.58 56.31 57.41 5479 57.41 up down incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230503 0 71.82 74.21 71.82 73.08 21991 73.08 up up correct
502281.BSE Triveni Glass Limited 20230503 0 20.9 20.9 20.1 20.11 1378 20.11 down down correct
502294.BSE Nilachal Refractories Limited 20230503 0 38.25 38.25 35.1 37.5 304 37.5 down down correct
502330.BSE Andhra Paper Limited 20230503 0 459.85 467 455.1 463.6 8699 463.6 up up correct
502448.BSE Rollatainers Limited 20230503 0 1.06 1.13 1.05 1.12 245966 1.12 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230503 0 290.8 290.8 280.75 283.15 14389 283.15 down down correct
502589.BSE Vapi Enterprise Limited 20230503 0 71.8 72.5 71.8 72.5 880 72.5 up up correct
502820.BSE DCM Limited 20230503 0 64.5 66.2 63.95 64.93 6861 64.93 up up correct
502865.BSE Forbes & Company Limited 20230503 0 609.8 620.05 596 606.55 2292 606.55 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230503 0 96 96 91 94.8 1069 94.8 down down correct
502986.BSE Vardhman Textiles Limited 20230503 0 326 339.95 323.3 331.55 42377 331.55 up down incorrect
503100.BSE The Phoenix Mills Limited 20230503 0 1436 1462.3 1425.7 1435.4 3272 1435.4 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230503 0 304.45 305.15 284.35 286.8 17880 286.8 down down correct
503127.BSE Raja Bahadur International Limited 20230503 0 3515.1 3689 3390.1 3688.95 24 3688.95 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230503 0 177 178.15 174.45 175.6 1342 175.6 down down correct
503229.BSE Simplex Realty Limited 20230503 0 72.32 72.32 72 72 160 72 down down correct
503310.BSE Swan Energy Limited 20230503 0 238.75 247 235.2 236.25 71032 236.25 down down correct
503349.BSE The Victoria Mills Limited 20230503 0 2250 2250 2250 2250 1 2250
503657.BSE Veer Energy & Infrastructure Limited 20230503 0 11 11 10.01 10.21 19641 10.21 down down correct
503722.BSE Banswara Syntex Limited 20230503 0 163 163.55 151.9 153.95 24076 153.95 down down correct
503804.BSE Shri Dinesh Mills Limited 20230503 0 515 515 500 512.55 111 512.55 down down correct
503806.BSE SRF Limited 20230503 0 2521 2574.3 2521 2568.45 15858 2568.45 up up correct
503811.BSE Siyaram Silk Mills Limited 20230503 0 513.95 516.3 505.6 509.6 6023 509.6 down down correct
503816.BSE Swadeshi Polytex Limited 20230503 0 41.89 41.89 38.1 40.29 7547 40.29 down down correct
503960.BSE Bharat Bijlee Limited 20230503 0 2743.95 2777 2641 2675.2 822 2675.2 down down correct
504028.BSE GEE Limited 20230503 0 67.8 68.49 67.75 67.91 9870 67.91 up up correct
504058.BSE Indo National Limited 20230503 0 323.95 330.3 323.75 325.2 1435 325.2 up up correct
504067.BSE Zensar Technologies Limited 20230503 0 279.1 291.85 279.1 288.7 50973 288.7 up up correct
504076.BSE Jyoti Limited 20230503 0 16.06 17.7 16.01 16.73 23905 16.73 up up correct
504084.BSE Kaycee Industries Limited 20230503 0 7900 7900 7701 7701.5 17 7701.5 down down correct
504092.BSE Indokem Limited 20230503 0 112.95 124 106 119.9 15966 119.9 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230503 0 230 236.7 229 235.55 2110 235.55 up up correct
504112.BSE Nelco Limited 20230503 0 627.75 633.5 617.2 618.9 14368 618.9 down up incorrect
504132.BSE Permanent Magnets Limited 20230503 0 980 1049.35 980 1038.6 8593 1038.6 up up correct
504176.BSE High Energy Batteries (India) Limited 20230503 0 358.8 409 346.5 401.4 145604 401.4 up up correct
504180.BSE The Standard Batteries Limited 20230503 0 31.9 31.9 30.5 31 3090 31 down down correct
504220.BSE W.S. Industries (India) Limited 20230503 0 83.81 83.81 82.2 83.81 128372 83.81
504240.BSE Delton Cables Limited 20230503 0 71.55 76.89 71.55 74.85 2279 74.85 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230503 0 1020 1045 990 1039.25 7086 1039.25 up down incorrect
504286.BSE Delta Manufacturing Limited 20230503 0 73.55 80.9 72.9 76 10349 76 up up correct
504340.BSE Confidence Finance and Trading Limited 20230503 0 5.71 5.71 5.71 5.71 22834 5.71
504351.BSE Empower India Limited 20230503 0 0.31 0.31 0.31 0.31 0 0.31
504378.BSE Nyssa Corporation Limited 20230503 0 4.11 4.35 4 4.16 30969 4.16 up down incorrect
504605.BSE Uni Abex Alloy Products Limited 20230503 0 1218.75 1225 1123.9 1199.15 1480 1199.15 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230503 0 1116.95 1131.55 1114.5 1125.65 2844 1125.65 up up correct
504646.BSE Bhagwati Autocast Limited 20230503 0 339 339 310.55 328.05 83 328.05 down up incorrect
504697.BSE Galada Power and Telecommunication Limited 20230503 0 1.8 1.85 1.79 1.85 277 1.85 up up correct
504786.BSE Investment & Precision Castings Limited 20230503 0 369.4 369.4 351.55 364.45 4351 364.45 down down correct
504810.BSE Informed Technologies India Limited 20230503 0 46.8 48 45.6 48 531 48 up up correct
504840.BSE Kaira Can Company Limited 20230503 0 2551 2680 2551 2554.1 69 2554.1 up up correct
504879.BSE Orient Abrasives Limited 20230503 0 26.17 26.33 25.9 25.98 3940 25.98 down down correct
504882.BSE National Standard (india) Ltd 20230503 0 5095 5150 5070 5109.4 46 5109.4 up up correct
504908.BSE Duncan Engineering Limited 20230503 0 404 419 390.3 408.35 1542 408.35 up up correct
504959.BSE Stovec Industries Limited 20230503 0 2264 2264 2236 2245.25 766 2245.25 down down correct
504961.BSE Tayo Rolls Limited 20230503 0 62 64.7 62 63.41 6724 63.41 up up correct
504966.BSE The Tinplate Company of India Limited 20230503 0 331.85 332.4 326.05 328.3 20686 328.3 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230503 0 617.4 648.4 617.15 647 4008 647 up down incorrect
504988.BSE Welcast Steels Limited 20230503 0 747.6 747.6 695.5 719.25 3 719.25 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230503 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230503 0 833.35 846 822 824.1 2049 824.1 down down correct
505075.BSE Setco Automotive Limited 20230503 0 7.19 7.19 6.72 6.94 8607 6.94 down up incorrect
505141.BSE Scooters India Limited 20230503 0 28.85 30.89 28.56 30.89 9480 30.89 up up correct
505160.BSE Talbros Automotive Components Limited 20230503 0 487.95 488 478.85 481.1 2612 481.1 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230503 0 624 625 601 604.55 7431 604.55 down down correct
505192.BSE SML Isuzu Limited 20230503 0 974 989.15 972.8 979.45 147 979.45 up up correct
505196.BSE TIL Limited 20230503 0 132.9 132.9 126.6 129 702 129 down down correct
505200.BSE Eicher Motors Limited 20230503 0 3360 3360 3323.6 3348.45 4584 3348.45 down down correct
505216.BSE Alfred Herbert (India) Limited 20230503 0 688 747.65 687.8 691.6 677 691.6 up up correct
505242.BSE Dynamatic Technologies Limited 20230503 0 2950 3145 2936.1499 3127.8999 2626 3127.8999 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230503 0 56 56 54 54.75 1717 54.75 down down correct
505255.BSE GMM Pfaudler Limited 20230503 0 1475.05 1495.35 1475.05 1491.85 3913 1491.85 up down incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230503 0 839.4 840.6 839.4 840.6 22 840.6 up up correct
505355.BSE Nesco Limited 20230503 0 562 563.55 555.35 557.6 1050 557.6 down down correct
505358.BSE Integra Engineering India Limited 20230503 0 159.55 164.9 156.05 163.45 41652 163.45 up up correct
505368.BSE Revathi Equipment Limited 20230503 0 1390.45 1391.05 1298.2 1343.1 939 1343.1 down down correct
505509.BSE Responsive Industries Limited 20230503 0 151.85 154 147.25 153 19855 153 up up correct
505523.BSE Maharashtra Corporation Limited 20230503 0 1.35 1.37 1.29 1.35 668528 1.35
505714.BSE Gabriel India Limited 20230503 0 157.95 160 155.15 156.9 13114 156.9 down down correct
505533.BSE Westlife Development Limited 20230503 0 775 788.8 761 766.65 5843 766.65 down down correct
505590.BSE SVP Global Ventures Limited 20230503 0 13.1 13.35 12.5 12.82 109611 12.82 down down correct
505650.BSE Skyline Millars Limited 20230503 0 11.2 11.9 11 11.71 49505 11.71 up up correct
505681.BSE Bimetal Bearings Limited 20230503 0 429 429 411.5 418.5 2116 418.5 down down correct
505693.BSE La Tim Metal & Industries Limited 20230503 0 10.25 10.25 9.95 10.21 70560 10.21 down down correct
505700.BSE Elecon Engineering Company Limited 20230503 0 433.2 435.65 429.3 430.35 22182 430.35 down down correct
505712.BSE Him Teknoforge Limited 20230503 0 89.4 89.4 83.5 84.09 12925 84.09 down down correct
505720.BSE Hercules Hoists Limited 20230503 0 196.05 205.5 196 201.85 2001 201.85 up up correct
505726.BSE IFB Industries Limited 20230503 0 845 846.4 826.55 833.25 2011 833.25 down down correct
505729.BSE Singer India Limited 20230503 0 77.64 81 77.64 79.95 76860 79.95 up down incorrect
505737.BSE International Combustion (India) Limited 20230503 0 512 512 497 505.75 1840 505.75 down down correct
505750.BSE Jost's Engineering Company Limited 20230503 0 259 259 251.2 256.15 3280 256.15 down down correct
505790.BSE Schaeffler India Limited 20230503 0 2758.5 2785.3 2757.8 2779.3 9918 2779.3 up up correct
505800.BSE Rane Holdings Limited 20230503 0 935.95 937 923.35 926.15 149 926.15 down down correct
505827.BSE SNL Bearings Limited 20230503 0 284.6 292.6 281.1 283.45 343 283.45 down up incorrect
505840.BSE Jaipan Industries Limited 20230503 0 31.94 31.94 28.11 30.4 1372 30.4 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230503 0 110.05 116.9 106.2 112.6 23689 112.6 up up correct
505854.BSE TRF Limited 20230503 0 168.8 169.3 166.1 168.05 3515 168.05 down down correct
505872.BSE WPIL Limited 20230503 0 2700 2834 2700 2791.45 14771 2791.45 up up correct
505890.BSE Kennametal India Limited 20230503 0 2232 2278.75 2221 2248.8 1399 2248.8 up up correct
505893.BSE Hindustan Hardy Limited 20230503 0 274.5 274.9 266.05 268 135 268 down down correct
505978.BSE Triton Valves Limited 20230503 0 1550 1580 1460.1 1500.05 545 1500.05 down down correct
506022.BSE Prakash Industries Limited 20230503 0 54.5 54.65 53.11 53.43 31680 53.43 down down correct
506074.BSE Arshiya Limited 20230503 0 5.9 5.9 5.75 5.76 77344 5.76 down down correct
506076.BSE Grindwell Norton Limited 20230503 0 1927.65 1927.65 1879.25 1917.2 1354 1917.2 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230503 0 80 81.8 80 81 303 81 up down incorrect
506109.BSE Genesys International Corporation Limited 20230503 0 301.25 302.35 291.25 293.5 2598 293.5 down down correct
506146.BSE Visagar Polytex Limited 20230503 0 0.9 0.95 0.9 0.91 71430 0.91 up up correct
506184.BSE Kanani Industries Limited 20230503 0 6.66 7.3 6.66 7.2 15038 7.2 up up correct
506194.BSE Arihant Superstructures Limited 20230503 0 206.9 210.35 205 205.45 74277 205.45 down up incorrect
506197.BSE Bliss GVS Pharma Limited 20230503 0 77.1 78.01 76.2 76.31 2742 76.31 down down correct
506222.BSE INEOS Styrolution India Limited 20230503 0 779.05 814.5 779.05 805.1 4289 805.1 up up correct
506235.BSE Alembic Limited 20230503 0 61.56 62.93 61.56 62.18 11787 62.18 up up correct
506248.BSE Amines & Plasticizers Limited 20230503 0 82.5 83.6 81 82.54 11050 82.54 up down incorrect
506260.BSE Anuh Pharma Limited 20230503 0 88.47 92.75 87.11 89.6 52442 89.6 up up correct
506261.BSE Modison Metals Limited 20230503 0 60.85 61.15 60.1 60.97 4035 60.97 up up correct
506285.BSE Bayer CropScience Limited 20230503 0 4150 4180.6 4118 4129.7 795 4129.7 down up incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230503 0 38 38 38 38 70 38
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230503 0 285 293.7 282.4 282.6 1924 282.6 down up incorrect
506480.BSE GOCL Corporation Limited 20230503 0 319.9 319.9 319.7 319.7 15 319.7 down down correct
506520.BSE Jayshree Chemicals Limited 20230503 0 6.75 7.14 6.75 6.93 6776 6.93 up up correct
506522.BSE J. L. Morison (India) Limited 20230503 0 1972.95 1973 1910 1944.55 1842 1944.55 down down correct
506528.BSE Keltech Energies Limited 20230503 0 1127 1127 1031.95 1045.85 4185 1045.85 down down correct
506532.BSE Nitta Gelatin India Limited 20230503 0 850 883.85 850 870.8 4063 870.8 up down incorrect
506590.BSE Phillips Carbon Black Limited 20230503 0 126.5 128.25 125.15 126.2 31265 126.2 down down correct
506605.BSE Polychem Limited 20230503 0 988 988 933.1 933.1 61 933.1 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230503 0 124.6 124.6 121 121.85 38281 121.85 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230503 0 420 420 406.25 407.15 2275 407.15 down up incorrect
506687.BSE Transpek Industry Limited 20230503 0 1856 1870 1828 1844.15 1583 1844.15 down down correct
506690.BSE Unichem Laboratories Limited 20230503 0 379 380.35 377.95 378.6 6419 378.6 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230503 0 116.45 116.45 112.05 114.95 441 114.95 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230503 0 59.15 59.48 55.66 56.74 11495 56.74 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230503 0 3191.6 3191.6 3161.5 3163.95 63 3163.95 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230503 0 75 75.9 74.11 74.48 556634 74.48 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230503 0 731 753.8 727.1 731.6 3790 731.6 up down incorrect
506910.BSE Jaysynth Dyestuff (India) Limited 20230503 0 70.88 70.88 66.95 66.95 16991 66.95 down down correct
506919.BSE Makers Laboratories Limited 20230503 0 109 112.5 107.55 109.05 843 109.05 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230503 0 131.7 131.7 129.5 129.6 165 129.6 down down correct
507155.BSE Jagatjit Industries Limited 20230503 0 101.5 104.7 97.6 100 4992 100 down down correct
507180.BSE Kesar Enterprises Limited 20230503 0 80 81.05 78.1 79.65 562 79.65 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230503 0 9.1 9.1 8.9 8.99 1854 8.99 down down correct
507488.BSE G.M. Breweries Limited 20230503 0 628.95 628.95 571.1 573.3 2543 567.2578 down down correct
507490.BSE Rana Sugars Limited 20230503 0 23.37 24.12 23.27 23.58 135456 23.58 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230503 0 17.92 17.92 16.8 16.8 3546 16.8 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230503 0 170.15 174.15 170 171.25 72154 171.25 up down incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230503 0 373.05 377.35 373.05 375.65 1830 375.65 up up correct
507552.BSE Foods and Inns Limited 20230503 0 142.85 146 135.35 136.45 31842 136.45 down down correct
507580.BSE IVP Limited 20230503 0 174 186.5 174 179.9 9611 179.9 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230503 0 124 131 122 128.85 18158 128.85 up up correct
507621.BSE Milkfood Limited 20230503 0 614.9 614.9 602.1 611 52 611 down down correct
507645.BSE Polson Limited 20230503 0 11005 11440 11000.05 11155.05 35 11155.05 up up correct
507685.BSE Wipro Limited 20230503 0 388 388 382.85 385.2 146881 385.2 down down correct
507690.BSE Orient Beverages Limited 20230503 0 110.8 115 108.65 112.55 2563 112.55 up down incorrect
507717.BSE Dhanuka Agritech Limited 20230503 0 650 653.35 644.1 648.95 855 648.95 down up incorrect
507747.BSE TTK Healthcare Limited 20230503 0 1445 1445 1250.7 1256.15 475 1256.15 down up incorrect
507753.BSE TGV SRAAC Limited 20230503 0 114.4 114.4 110.75 111.1 190154 111.1 down down correct
507759.BSE Lime Chemicals Limited 20230503 0 21.5 22 21.1 21.25 2106 21.25 down up incorrect
507779.BSE Kanpur Plastipack Limited 20230503 0 92 94.4 92 92 1106 92
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230503 0 109 109.3 105.45 105.55 148 105.55 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230503 0 338 343.5 334.45 343.4 748 343.4 up up correct
507813.BSE National Oxygen Limited 20230503 0 86.2 86.2 83 84.54 642 84.54 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230503 0 78.4 79.63 76.69 77.08 27792 77.08 down down correct
507815.BSE Gillette India Limited 20230503 0 4507.15 4597 4495.3 4574.7 295 4574.7 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230503 0 146 146 131.3 135.9 149 135.9 down down correct
507828.BSE Ansal Housing Limited 20230503 0 4.29 4.36 4.11 4.34 79743 4.34 up up correct
507836.BSE Mac Charles (India) Limited 20230503 0 476.2 482.6 474 474 294 474 down down correct
507864.BSE Pioneer Investcorp Limited 20230503 0 31.79 31.8 30.01 31.8 97 31.8 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230503 0 30.55 31.85 29.45 31.5 147 31.5 up up correct
507878.BSE Unitech Limited 20230503 0 1.37 1.39 1.35 1.38 565676 1.38 up up correct
507880.BSE VIP Industries Limited 20230503 0 615.05 625 612.45 615 7774 615 down down correct
507910.BSE Fiberweb (India) Limited 20230503 0 33.75 34.15 33.45 34.15 2961 34.15 up up correct
507912.BSE LKP Finance Limited 20230503 0 78.55 80.7 77 79.11 2872 79.11 up down incorrect
507944.BSE Bajaj Steel Industries Limited 20230503 0 1285.6 1325 1250 1292.35 21287 1292.35 up down incorrect
507948.BSE Key Corp Limited 20230503 0 53.8 53.8 52 52 44 52 down down correct
507960.BSE Gujarat Hotels Limited 20230503 0 150.95 151 146 149.7 873 149.7 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230503 0 29.92 29.92 28.5 29.73 23 29.73 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230503 0 34.17 36.9 33.8 35.77 2381 35.77 up up correct
507981.BSE Jindal Hotels Limited 20230503 0 47.65 47.8 40.75 43.09 20168 43.09 down up incorrect
507998.BSE Simmonds Marshall Limited 20230503 0 38.47 40 38 39.3 10221 39.3 up up correct
508136.BSE B & A Limited 20230503 0 278 300 274.95 289 28308 289 up up correct
508494.BSE Warren Tea Limited 20230503 0 56.95 57.95 54.15 56 475 56 down down correct
508807.BSE IST Limited 20230503 0 480 480 466 473.55 365 473.55 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230503 0 4500.05 4525.75 4481.4 4512.45 5510 4512.45 up down incorrect
508905.BSE SMIFS Capital Markets Limited 20230503 0 42.8 42.8 34.9 39.75 4796 39.75 down down correct
508906.BSE Everest Industries Limited 20230503 0 892 892 864.85 868.7 636 868.7 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230503 0 364 366.65 360.1 366.5 493 366.5 up down incorrect
508954.BSE Finkurve Financial Services Limited 20230503 0 90.55 92.49 90 90 3147 90 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230503 0 3.47 3.7 3.47 3.57 31516 3.57 up up correct
508989.BSE Navneet Education Limited 20230503 0 116 117.9 113.45 116.2 15802 116.2 up up correct
508996.BSE Satra Properties (India) Limited 20230503 0 0.72 0.73 0.67 0.73 97261 0.73 up down incorrect
509009.BSE Ausom Enterprise Limited 20230503 0 66 66.25 60.15 60.37 1748 60.37 down down correct
509040.BSE Netlink Solutions (India) Limited 20230503 0 60 62 58.01 60.68 1372 60.68 up up correct
509048.BSE Lancor Holdings Limited 20230503 0 30.8 30.8 28.49 28.99 64977 28.99 down down correct
509053.BSE Banas Finance Limited 20230503 0 12.6 12.8 12.25 12.56 53267 12.56 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230503 0 17.8 18.74 17.3 18.4 5006 18.4 up down incorrect
509077.BSE Pressman Advertising Limited 20230503 0 83.15 84 81.45 81.9 14896 81.9 down down correct
509079.BSE Gufic Biosciences Limited 20230503 0 215.95 215.95 208.85 211.9 6148 211.9 down up incorrect
509152.BSE GRP Limited 20230503 0 3398 3403.3999 3292 3403.3999 174 3403.3999 up up correct
509162.BSE Indag Rubber Limited 20230503 0 101.2 105 101.1 104.1 4582 104.1 up up correct
509196.BSE M M Rubber Company Limited 20230503 0 112.55 120.75 112 116.95 9372 116.95 up up correct
509220.BSE PTL Enterprises Limited 20230503 0 32.98 33.69 32.98 33.6 11545 33.6 up up correct
509243.BSE TVS Srichakra Limited 20230503 0 2855 3050 2847.85 3018.15 2896 3018.15 up up correct
509438.BSE Benares Hotels Limited 20230503 0 3633.15 3704.25 3600.05 3632.5 314 3632.5 down down correct
509449.BSE Bhagawati Oxygen Limited 20230503 0 40.1 41.72 40.1 41.52 588 41.52 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230503 0 10686 10988 10686 10984 10 10984 up up correct
509472.BSE Cravatex Limited 20230503 0 312 315.8 310.1 315.8 124 315.8 up up correct
509480.BSE Berger Paints India Limited 20230503 0 610.05 625 610.05 614.1 27422 614.1 up up correct
509486.BSE Caprihans India Limited 20230503 0 105 107.95 102.1 106.8 2003 106.8 up down incorrect
509488.BSE Graphite India Limited 20230503 0 302.1 312.5 302 309.85 109486 309.85 up up correct
509525.BSE Empire Industries Limited 20230503 0 722 729.9 712 718.25 714 718.25 down down correct
AMAL.BSE Amal Ltd 20230503 0 250 258.6 249.95 257.35 1255 257.35 up up correct
509546.BSE Graviss Hospitality Limited 20230503 0 24.9 24.9 23.45 24.75 303 24.75 down down correct
509557.BSE Garware Technical Fibres Limited 20230503 0 2910.9 2925 2879.9 2924.95 148 2924.95 up down incorrect
509563.BSE Garware Marine Industries Limited 20230503 0 8.3 8.3 8.3 8.3 35 8.3
509567.BSE Goa Carbon Limited 20230503 0 492 497.7 486.45 492.95 574 492.95 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230503 0 392.05 399.95 388.5 388.5 156 388.5 down down correct
509631.BSE HEG Limited 20230503 0 1129.95 1137 1111.05 1127.1 18500 1127.1 down up incorrect
509635.BSE Hindustan Composites Limited 20230503 0 286 288.95 284.95 286.5 1265 286.5 up up correct
509709.BSE International Conveyors Limited 20230503 0 55.54 55.85 53.81 53.92 12757 53.92 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230503 0 87.17 92.1 87.17 89.74 22655 89.74 up up correct
509820.BSE Huhtamaki India Limited 20230503 0 224.7 226.8 222.15 223.2 8094 223.2 down down correct
509835.BSE Premier Synthetics Limited 20230503 0 11.74 11.99 11 11.7 8816 11.7 down down correct
509895.BSE Hindoostan Mills Limited 20230503 0 214.95 215.6 203.15 209.75 310 209.75 down down correct
509930.BSE The Supreme Industries Limited 20230503 0 2750.85 2776.35 2731.35 2757.35 755 2757.35 up up correct
509966.BSE VST Industries Limited 20230503 0 3339.95 3339.95 3245 3279.8 407 3279.8 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230503 0 5.15 5.15 5 5.03 52753 5.03 down down correct
511012.BSE Yamini Investments Company Limited 20230503 0 0.7 0.72 0.67 0.67 987961 0.67 down down correct
511066.BSE Sakthi Finance Limited 20230503 0 29.5 29.99 29.05 29.9 2582 29.9 up up correct
511076.BSE Sat Industries Limited 20230503 0 62 65 60 64.24 47970 64.24 up up correct
511108.BSE Shiva Texyarn Limited 20230503 0 124.5 124.5 122 122.4 10 122.4 down down correct
511116.BSE Quadrant Televentures Limited 20230503 0 1 1.07 0.99 1 601565 1
511131.BSE Kamanwala Housing Construction Limited 20230503 0 8.45 8.79 8.1 8.3 4459 8.3 down down correct
511147.BSE Wall Street Finance Limited 20230503 0 33.01 33.01 32.07 32.1 632 32.1 down down correct
511196.BSE Can Fin Homes Limited 20230503 0 627.9 638.75 625.55 633.2 33665 633.2 up up correct
511355.BSE India Cements Capital Limited 20230503 0 9.45 9.45 9.02 9.11 903 9.11 down down correct
511359.BSE Ad-Manum Finance Limited 20230503 0 50.2 50.2 50.1 50.1 55 50.1 down down correct
511377.BSE Mehta Integrated Finance Limited 20230503 0 14.82 16.38 14.82 14.85 450 14.85 up up correct
511389.BSE Videocon Industries Limited 20230503 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230503 0 20.37 20.37 18.45 18.45 174 18.45 down up incorrect
511411.BSE Shristi Infrastructure Development Corporation Limited 20230503 0 22.75 22.75 22.75 22.75 21 22.75
511413.BSE Crest Ventures Limited 20230503 0 189.4 189.4 165.7 167.55 1064 167.55 down down correct
511431.BSE Vakrangee Limited 20230503 0 17.73 18.71 17.53 17.85 1922724 17.85 up down incorrect
511441.BSE Gujarat Credit Corporation Limited 20230503 0 22.16 22.5 20.66 22.24 1789 22.24 up up correct
511451.BSE Dharani Finance Limited 20230503 0 7.52 7.52 7.52 7.52 14 7.52
511463.BSE Alexander Stamps and Coin Limited 20230503 0 17.8 18.36 16.56 16.9 50909 16.9 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230503 0 27.94 27.94 27.12 27.36 42980 27.36 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230503 0 26.28 26.28 25.22 26.25 2833 26.25 down down correct
511505.BSE Capital Trust Limited 20230503 0 68.2 69.5 67 67.42 2100 67.42 down down correct
511509.BSE Vivo Bio Tech Limited 20230503 0 25.95 25.95 24.55 24.65 2473 24.65 down down correct
511523.BSE Veerhealth Care Limited 20230503 0 20.68 21.25 20.68 20.76 11470 20.76 up up correct
511525.BSE Pan India Corporation Limited 20230503 0 1.92 1.92 1.85 1.87 70021 1.87 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230503 0 46.99 46.99 44.31 46.85 1337 46.85 down down correct
511549.BSE Morarka Finance Limited 20230503 0 117.9 119 117.15 117.8 246 117.8 down down correct
511551.BSE Monarch Networth Capital Limited 20230503 0 207.4 215.95 206.8 208.7 1613 208.7 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230503 0 1.1 1.13 1.09 1.1 456351 1.1
511559.BSE Times Guaranty Limited 20230503 0 56.15 58.55 56.1 56.58 2148 56.58 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230503 0 152.7 152.7 152.7 152.7 2672 152.7
511593.BSE Libord Finance Limited 20230503 0 7.39 7.39 7.35 7.35 86 7.35 down down correct
511601.BSE Yash Management & Satellite Ltd 20230503 0 15.73 15.75 15.59 15.75 7351 15.75 up up correct
511605.BSE Arihant Capital Markets Limited 20230503 0 41 41 40 40.01 2925 40.01 down down correct
511609.BSE ISL Consulting Limited 20230503 0 24.78 24.78 22.1 24.6 1658 24.6 down up incorrect
511611.BSE DCM Financial Services Limited 20230503 0 4.88 5.37 4.88 5.3 2239 5.3 up up correct
511628.BSE IM+ Capitals Limited 20230503 0 460.05 478.85 460.05 472 3469 472 up up correct
511658.BSE Nettlinx Limited 20230503 0 104.1 104.1 98.9 99.35 20232 99.35 down down correct
511672.BSE Scan Steels Limited 20230503 0 31.3 31.7 30.5 31.69 8021 31.69 up up correct
511676.BSE GIC Housing Finance Limited 20230503 0 165.3 168.8 165.3 166.5 5984 166.5 up up correct
511714.BSE Nimbus Projects Limited 20230503 0 39.49 39.5 39 39 1022 39 down up incorrect
511724.BSE Baid Leasing and Finance Co. Ltd 20230503 0 35.86 36.44 35.05 35.57 13319 35.57 down up incorrect
511726.BSE Vipul Limited 20230503 0 13.72 14.55 13.72 14.21 2421 14.21 up up correct
511736.BSE Ushdev International Limited 20230503 0 1.18 1.19 1.16 1.18 81081 1.18
511742.BSE Ugro Capital Limited 20230503 0 176.55 196 173.65 191.25 82514 191.25 up up correct
511754.BSE Shalibhadra Finance Limited 20230503 0 145.6 145.6 138.05 141.15 5862 141.15 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230503 0 45.8 45.8 43.47 45.74 407 45.74 down down correct
511764.BSE Upasana Finance Limited 20230503 0 33.85 33.85 29.85 31 687 31 down down correct
511766.BSE Muthoot Capital Services Limited 20230503 0 302.85 303.3 290.95 293.65 3793 293.65 down down correct
511768.BSE Master Trust Limited 20230503 0 131.95 138.8 131.95 133 3112 133 up up correct
512018.BSE Cni Research Limited 20230503 0 2.2 2.58 2.2 2.58 672097 2.58 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230503 0 2717 2717 2610.05 2660.5 36 2660.5 down down correct
512048.BSE Luharuka Media & Infra Limited 20230503 0 3.6 3.6 3.21 3.48 211815 3.48 down down correct
512068.BSE Deccan Gold Mines Limited 20230503 0 44.89 47 44.85 45.59 100322 45.59 up up correct
512093.BSE Cranes Software International Limited 20230503 0 2.5 2.63 2.46 2.54 63239 2.54 up down incorrect
512175.BSE Vama Industries Limited 20230503 0 4.86 4.94 4.62 4.75 25530 4.75 down down correct
512179.BSE Sunteck Realty Limited 20230503 0 302 302 298 299.35 8019 299.35 down down correct
512247.BSE Ashirwad Capital Limited 20230503 0 6.03 6.5 6.03 6.03 115648 6.03
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230503 0 2.8 3.03 2.71 2.72 143544 2.72 down up incorrect
512267.BSE Media Matrix Worldwide Limited 20230503 0 12.01 12.33 12 12.02 21675 12.02 up up correct
512279.BSE N2N Technologies Limited 20230503 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230503 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230503 0 53.5 53.54 51.76 52.2 2927 52.2 down down correct
512379.BSE Cressanda Solutions Limited 20230503 0 27.09 27.14 25.1 27.14 2528835 27.14 up up correct
512393.BSE Shardul Securities Limited 20230503 0 98.89 98.89 95.5 95.5 157 95.5 down down correct
512437.BSE Apollo Finvest (India) Limited 20230503 0 509.6 523.85 509.6 521.4 231 521.4 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230503 0 624.5 633 620 632.05 1432 632.05 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230503 0 324.7 331.9 312.05 323.05 266853 323.05 down down correct
512463.BSE Shree Global Tradefin Limited 20230503 0 8.5 8.7 8.3 8.39 507077 8.39 down down correct
512477.BSE Betex India Limited 20230503 0 72 72 69 71.46 63 71.46 down down correct
512493.BSE Garnet International Limited 20230503 0 57.85 57.87 57.5 57.87 5751 57.87 up up correct
512499.BSE Shalimar Productions Limited 20230503 0 0.5 0.5 0.49 0.49 1306857 0.49 down down correct
512519.BSE Donear Industries Limited 20230503 0 105 109.7 105 106.85 6005 106.85 up up correct
512527.BSE Super Sales India Limited 20230503 0 825 829 816.05 816.9 426 816.9 down down correct
512529.BSE Sequent Scientific Limited 20230503 0 74.81 78 74.8 76.01 137156 76.01 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230503 0 72.19 72.8 70.2 71.21 8190 71.21 down down correct
512553.BSE Zenith Exports Limited 20230503 0 82.01 85 81.7 85 1146 85 up down incorrect
512573.BSE Avanti Feeds Limited 20230503 0 362.5 384.5 362.5 372.95 34992 372.95 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230503 0 35.02 38.99 35 35 6801 35 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230503 0 4.85 5.27 4.85 5.05 113813 5.05 up up correct
512618.BSE RLF Limited 20230503 0 6 6.25 6 6.25 1014 6.25 up up correct
512626.BSE Orbit Exports Limited 20230503 0 146.95 146.95 139 144.35 253 144.35 down up incorrect
512634.BSE Savera Industries Limited 20230503 0 63.77 65 62 62.01 2898 62.01 down down correct
513005.BSE VBC Ferro Alloys Limited 20230503 0 37.95 37.95 35 37.95 60 37.95
513023.BSE Nava Bharat Ventures Limited 20230503 0 237.95 237.95 231.6 232.75 10618 232.75 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230503 0 44.35 44.35 38.28 38.92 1253 38.92 down down correct
513059.BSE G.S. Auto International Limited 20230503 0 15.19 15.44 14.85 15.28 2910 15.28 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230503 0 514.05 524.95 507.3 510.2 22998 510.2 down down correct
513119.BSE ABC Gas (International) Limited 20230503 0 41.14 41.14 41.14 41.14 1318 41.14
513121.BSE Oricon Enterprises Limited 20230503 0 21.75 22.68 21.75 22 12183 22 up up correct
513252.BSE Jay Ushin Limited 20230503 0 602 619 601 601 114 601 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230503 0 300 300.65 293.5 298 869 298 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230503 0 298 304.35 290 298.6 15087 298.6 up up correct
513361.BSE India Steel Works Limited 20230503 0 1.57 1.57 1.51 1.56 62074 1.56 down down correct
513369.BSE Rajkumar Forge Limited 20230503 0 38.35 40 38.35 38.72 733 38.72 up down incorrect
513375.BSE Carborundum Universal Limited 20230503 0 1120 1137.35 1100.9 1105.45 4766 1105.45 down up incorrect
513377.BSE MMTC Limited 20230503 0 28.38 29.53 28.29 28.69 668786 28.69 up up correct
514045.BSE BSL Limited 20230503 0 178.45 195.25 178.45 192.75 3491 192.75 up down incorrect
513401.BSE Ashiana Ispat Limited 20230503 0 31.6 34 31.54 32.26 1626 32.26 up down incorrect
513418.BSE Smiths & Founders (India) Limited 20230503 0 3.3 3.45 3.3 3.37 16926 3.37 up down incorrect
513434.BSE Tata Metaliks Limited 20230503 0 790 794.7 781.6 784.15 799 784.15 down up incorrect
513456.BSE Kanishk Steel Industries Limited 20230503 0 25 26.99 24.16 25.18 4377 25.18 up down incorrect
513472.BSE Simplex Castings Limited 20230503 0 40 40 40 40 1000 40
513488.BSE Shree Steel Wire Ropes Limited 20230503 0 29.95 30 28.4 28.55 1835 28.55 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230503 0 72.6 72.6 72.2 72.2 1457 72.2 down down correct
513509.BSE Kalyani Forge Limited 20230503 0 255.95 255.95 245.3 245.3 42 245.3 down down correct
513511.BSE Panchmahal Steel Limited 20230503 0 150.85 150.85 145 147.1 2077 147.1 down up incorrect
513513.BSE Aditya Ispat Limited 20230503 0 9.72 9.72 9 9.57 3123 9.57 down up incorrect
513515.BSE S.R. Industries Limited 20230503 0 1.45 1.55 1.42 1.48 3952 1.48 up up correct
513517.BSE Steelcast Limited 20230503 0 525 525 502.25 503.85 2131 503.85 down down correct
513519.BSE Pitti Engineering Limited 20230503 0 324 332.6 320.5 330.8 7490 330.8 up up correct
513528.BSE Glittek Granites Limited 20230503 0 2.99 2.99 2.85 2.85 7865 2.85 down down correct
513532.BSE Pradeep Metals Limited 20230503 0 192.95 192.95 184 185.75 6173 185.75 down down correct
513536.BSE Gujarat Natural Resources Limited 20230503 0 15.78 15.78 14.58 14.9 19637 14.9 down up incorrect
513548.BSE Sharda Ispat Limited 20230503 0 63.85 65.85 63.85 65.85 155 65.85 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230503 0 68.04 75.5 68.04 73.52 16475 73.52 up down incorrect
513642.BSE Axel Polymers Limited 20230503 0 42.13 44 42.1 43.99 705 43.99 up down incorrect
513683.BSE NLC India Limited 20230503 0 81.4 88.42 81.4 87.44 688178 87.44 up up correct
513687.BSE Spectra Industries Limited 20230503 0 5.2 5.2 5.2 5.2 1 5.2
513691.BSE JMT Auto Limited 20230503 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230503 0 41.75 41.75 39.1 41.64 2611 41.64 down down correct
513699.BSE Solid Stone Company Limited 20230503 0 30.14 30.49 28.5 29.94 679 29.94 down down correct
513709.BSE Shilp Gravures Limited 20230503 0 98.75 99.9 95 96 1384 96 down down correct
513713.BSE White Organic Agro Limited 20230503 0 8.09 8.19 7.88 7.91 53520 7.91 down down correct
514010.BSE Himachal Fibres Limited 20230503 0 5.8 5.99 5.2 5.42 19233 5.42 down down correct
514030.BSE Deepak Spinners Limited 20230503 0 247.8 260.1 245.05 250.5 11930 250.5 up up correct
514036.BSE Loyal Textile Mills Limited 20230503 0 718 718 718 718 7 718
514043.BSE Himatsingka Seide Limited 20230503 0 87.5 93.67 85.67 92.66 172678 92.66 up down incorrect
514087.BSE PBM Polytex Limited 20230503 0 95.38 95.38 89.2 91.05 9028 91.05 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230503 0 909.2 1004.9 909.2 1004.9 49574 1004.9 up up correct
514142.BSE T.T. Limited 20230503 0 76.5 77 75 75.93 549 75.93 down down correct
514162.BSE Welspun India Limited 20230503 0 101.25 103.9 99 99.94 491197 99.94 down down correct
514165.BSE Indian Acrylics Limited 20230503 0 10.52 10.75 10.3 10.61 59495 10.61 up down incorrect
514171.BSE Ceeta Industries Ltd 20230503 0 18 18.85 18 18.26 1750 18.26 up up correct
514175.BSE Vardhman Polytex Limited 20230503 0 42.47 42.47 40.25 40.5 7903 40.5 down down correct
514211.BSE Sumeet Industries Limited 20230503 0 3.24 3.24 3 3.24 286856 3.24
514215.BSE Binny Limited 20230503 0 303 308 293.5 294.45 10303 294.45 down down correct
514264.BSE Seasons Textiles Limited 20230503 0 13.99 13.99 13.6 13.6 1216 13.6 down down correct
514266.BSE Zenith Fibres Limited 20230503 0 67 69.19 67 68.77 78 68.77 up up correct
514272.BSE Bhilwara Spinners Limited 20230503 0 40.98 40.99 39.75 39.75 2351 39.75 down down correct
514300.BSE Pioneer Embroideries Limited 20230503 0 34.65 37.38 34.65 36.82 3758 36.82 up up correct
514302.BSE Vippy Spinpro Limited 20230503 0 181.25 189.95 181.25 182.45 1156 182.45 up up correct
514322.BSE Kamadgiri Fashion Limited 20230503 0 62.8 68.5 62.8 62.88 581 62.88 up up correct
514330.BSE One Global Service Provider Limited 20230503 0 28.95 31.98 28.35 31.49 549 31.49 up up correct
514332.BSE Neo Infracon Limited 20230503 0 9.42 9.42 8.98 8.98 64 8.98 down up incorrect
514412.BSE Sarup Industries Limited 20230503 0 24.1 24.1 24.1 24.1 9 24.1
514418.BSE Mangalam Organics Limited 20230503 0 480 483.95 476 476.15 399 476.15 down down correct
514428.BSE Hindustan Adhesives Limited 20230503 0 221 232.5 211.9 228.8 3041 228.8 up down incorrect
514442.BSE Sri KPR Industries Limited 20230503 0 19.37 20.14 19.2 19.31 2630 19.31 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230503 0 1551 1562.9 1531 1537.4 7002 1537.4 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230503 0 283.15 284.85 278.4 280.85 1953 280.85 down down correct
514470.BSE Winsome Textile Industries Limited 20230503 0 58.95 60.39 57.1 57.94 6443 57.94 down down correct
515030.BSE Asahi India Glass Limited 20230503 0 507.95 507.95 492.5 498.7 10596 498.7 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230503 0 91.26 93 91.26 92.47 34840 92.47 up up correct
515055.BSE Anant Raj Limited 20230503 0 141.25 142 136.95 137.9 51238 137.9 down down correct
515059.BSE Madhusudan Industries Limited 20230503 0 22 22.9 22 22.15 10244 22.15 up up correct
515085.BSE Restile Ceramics Limited 20230503 0 3.15 3.3 3.04 3.3 3330 3.3 up up correct
515127.BSE Ramasigns Industries Limited 20230503 0 3.35 3.35 3.2 3.23 5662 3.23 down down correct
515147.BSE Haldyn Glass Limited 20230503 0 74.64 74.64 72.26 72.48 52459 72.48 down up incorrect
516003.BSE Duroply Industries Limited 20230503 0 148.2 153 148.2 152.8 312 152.8 up down incorrect
516016.BSE Shreyans Industries Limited 20230503 0 166.5 168 165 167.9 320 167.9 up up correct
516020.BSE Agio Paper & Industries Limited 20230503 0 3.98 3.98 3.98 3.98 100 3.98
516022.BSE Star Paper Mills Limited 20230503 0 171.4 172.55 170 171.65 2006 171.65 up up correct
516062.BSE National Plywood Industries Limited 20230503 0 5.35 5.8 5.3 5.41 392 5.41 up up correct
516064.BSE Arrow Greentech Limited 20230503 0 256.8 269.55 256.8 269.55 6248 269.55 up up correct
516072.BSE Vishnu Chemicals Limited 20230503 0 318.4 326.2 312.45 320 50758 320 up down incorrect
516082.BSE N R Agarwal Industries Limited 20230503 0 268.1 270 265.2 268.4 297 268.4 up up correct
516096.BSE Sangal Papers Limited 20230503 0 146 152.8 141.5 152.8 893 152.8 up up correct
516106.BSE Shree Karthik Papers Limited 20230503 0 6.71 7.1 6.6 6.75 1135 6.75 up up correct
516108.BSE The South India Paper Mills Limited 20230503 0 118.15 118.15 115.05 116.45 5245 116.45 down down correct
516110.BSE Scandent Imaging Limited 20230503 0 11.61 11.61 11.15 11.37 154190 11.37 down down correct
517015.BSE Vindhya Telelinks Limited 20230503 0 1769 1775 1710 1717.5 310 1717.5 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230503 0 374 385.4 357.45 385.4 26282 385.4 up down incorrect
517041.BSE Ador Welding Limited 20230503 0 1040.85 1085.95 1040.55 1075.45 5186 1075.45 up up correct
517044.BSE International Data Management Limited 20230503 0 18.6 18.6 18 18 50 18 down down correct
ACE.BSE Action Construction Equipment Limited 20230503 0 417.5 442 415.75 439.75 154310 439.75 up up correct
517059.BSE Salzer Electronics Limited 20230503 0 312.8 314.4 300.85 301.95 7133 301.95 down down correct
517063.BSE Jetking Infotrain Limited 20230503 0 41.99 41.99 40.75 41.93 1114 41.93 down down correct
517119.BSE PCS Technology Limited 20230503 0 15 15 13.8 14.58 5236 14.58 down down correct
517166.BSE SPEL Semiconductor Limited 20230503 0 41.03 41.79 40.02 41.44 13729 41.44 up up correct
517168.BSE Subros Limited 20230503 0 302.2 306.05 302 302.85 2810 302.85 up up correct
517206.BSE Lumax Industries Limited 20230503 0 1952 2005.95 1942.1 1965.8 551 1965.8 up up correct
517236.BSE Calcom Vision Limited 20230503 0 165.9 171.9 162.65 169.1 8800 169.1 up up correct
517238.BSE Dynavision Limited 20230503 0 173.75 173.75 166.05 171 610 171 down down correct
517246.BSE BCC Fuba India Limited 20230503 0 24.4 24.4 22.9 23.94 688 23.94 down down correct
517258.BSE Precision Electronics Limited 20230503 0 28.26 30.95 28.26 30.95 232 30.95 up up correct
517264.BSE Fine-Line Circuits Limited 20230503 0 56.66 59.4 56.53 58.72 1374 58.72 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230503 0 90.55 92.33 89.8 90.35 29412 90.35 down down correct
517330.BSE CMI Limited 20230503 0 12.97 12.97 12.42 12.85 1358 12.85 down down correct
517334.BSE Motherson Sumi Systems Limited 20230503 0 75 75.46 74.5 74.75 558373 74.75 down down correct
517344.BSE Mindteck (India) Limited 20230503 0 119 120.5 117.75 119.55 2076 119.55 up down incorrect
517354.BSE Havells India Limited 20230503 0 1211.05 1250 1211.05 1241.25 63501 1241.25 up up correct
517356.BSE ACI Infocom Limited 20230503 0 0.85 0.85 0.81 0.83 231608 0.83 down down correct
517370.BSE Incap Limited 20230503 0 34.7 36.4 34.7 35.74 1200 35.74 up down incorrect
517372.BSE Gujarat Intrux Limited 20230503 0 177.5 177.5 173 173.6 3390 173.6 down down correct
517399.BSE VXL Instruments Limited 20230503 0 10.38 10.38 10.38 10.38 13 10.38
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230503 0 7 7.68 6.76 7.11 38855 7.11 up up correct
517417.BSE Patels Airtemp (India) Limited 20230503 0 224.95 231.65 224.95 229.95 1345 229.95 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230503 0 1100 1101.95 1076.05 1079.95 476 1079.95 down up incorrect
517429.BSE Athena Global Technologies Limited 20230503 0 50.18 54 47 53.9 309 53.9 up up correct
517437.BSE Dutron Polymers Limited 20230503 0 127.7 127.7 118.05 118.05 43 118.05 down down correct
517447.BSE R S Software (India) Limited 20230503 0 31.74 33.47 31.4 32.16 16226 32.16 up up correct
517449.BSE Magna Electro Castings Limited 20230503 0 344.25 344.25 332 332.2 568 332.2 down down correct
517467.BSE Marsons Limited 20230503 0 5.91 5.91 5.67 5.67 21421 5.67 down down correct
517477.BSE Elnet Technologies Limited 20230503 0 178.25 187.2 178 183.8 2062 183.8 up up correct
517494.BSE Accel Limited 20230503 0 13.95 14.15 12.1 13.85 9814 13.85 down down correct
517498.BSE Websol Energy System Limited 20230503 0 86.3 88.1 85.5 86.02 18773 86.02 down down correct
517500.BSE Roto Pumps Limited 20230503 0 614 628 597.5 608.75 8782 608.75 down down correct
517506.BSE TTK Prestige Limited 20230503 0 726.7 727.6 717.55 723.2 2618 723.2 down down correct
517522.BSE Rajratan Global Wire Limited 20230503 0 809.95 809.95 790 790.95 4931 790.95 down up incorrect
517536.BSE Onward Technologies Limited 20230503 0 326.5 326.5 321.3 323.05 75 323.05 down down correct
517544.BSE Centum Electronics Limited 20230503 0 746.35 822.6 742.3 782.9 5211 782.9 up up correct
517546.BSE Alfa Transformers Limited 20230503 0 22.49 23.26 21.75 23.26 59723 23.26 up up correct
517554.BSE NHC Foods Limited 20230503 0 38.65 38.65 36.01 37.95 28888 37.95 down down correct
517569.BSE KEI Industries Limited 20230503 0 1940.05 1940.05 1827.05 1839.4 11073 1839.4 down down correct
517571.BSE IMP Powers Limited 20230503 0 3.55 3.55 3.55 3.55 0 3.55
518011.BSE Keerthi Industries Limited 20230503 0 138.25 140 136.5 136.6 490 136.6 down up incorrect
518075.BSE Suraj Products Limited 20230503 0 151.55 151.55 145 147 1167 147 down up incorrect
518091.BSE Anjani Portland Cement Limited 20230503 0 184 184 181 182.25 276 182.25 down up incorrect
519003.BSE Modi Naturals Limited 20230503 0 230 240 230 230.85 2650 230.85 up up correct
519031.BSE Shah Foods Limited 20230503 0 40.1 40.1 40.1 40.1 5 40.1
519091.BSE Tasty Bite Eatables Limited 20230503 0 9236.1 9350 9186.25 9186.25 66 9186.25 down down correct
519097.BSE Ritesh International Ltd 20230503 0 64.1 64.1 60 64.1 20669 64.1
519105.BSE AVT Natural Products Limited 20230503 0 87.61 88.4 86.3 87.24 10663 87.24 down up incorrect
519126.BSE Hindustan Foods Limited 20230503 0 580.05 587.95 565 572.45 7330 572.45 down down correct
519152.BSE Vadilal Enterprises Limited 20230503 0 3450 3540 3421 3480.4 4607 3480.4 up up correct
519216.BSE Ajanta Soya Limited 20230503 0 31.91 31.91 30.75 30.9 65117 30.9 down down correct
519230.BSE Richirich Inventures Limited 20230503 0 3.46 3.78 3.46 3.7 10555 3.7 up up correct
519262.BSE Prima Agro Limited 20230503 0 23.95 23.95 23.95 23.95 100 23.95
519285.BSE Tarai Foods Limited 20230503 0 5.4 5.75 5.4 5.41 882 5.41 up up correct
519287.BSE Modern Dairies Limited 20230503 0 24.48 24.48 23.4 23.78 39277 23.78 down down correct
519295.BSE Bambino Agro Industries Limited 20230503 0 317.7 317.7 306.55 311.85 123 311.85 down up incorrect
519307.BSE Vikas WSP Limited 20230503 0 1.44 1.44 1.32 1.35 254937 1.35 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230503 0 52.55 54.01 50.51 53.38 2502 53.38 up up correct
519383.BSE Anik Industries Limited 20230503 0 34.34 34.34 30.61 32.62 6167 32.62 down up incorrect
519397.BSE Sharat Industries Limited 20230503 0 58.15 63 57.95 61.4 21113 61.4 up up correct
519421.BSE KSE Limited 20230503 0 1714.9 1724 1682.05 1719.35 838 1719.35 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230503 0 64.02 65.4 61.25 63.99 537 63.99 down up incorrect
519457.BSE Virat Crane Industries Limited 20230503 0 32.59 35.74 31.1 32.14 47798 32.14 down down correct
519475.BSE Chordia Food Products Limited 20230503 0 79.1 83 79 83 2482 83 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230503 0 43.05 44.99 43.05 43.1 840 43.1 up up correct
519494.BSE N.K Industries Limited 20230503 0 45 45 38.5 42.12 3026 42.12 down down correct
519532.BSE Asian Tea and Exports Ltd 20230503 0 12.49 13 11.77 12.21 65631 12.21 down down correct
519552.BSE Heritage Foods Limited 20230503 0 168.8 173.05 168.8 171.95 2751 171.95 up up correct
519566.BSE Simran Farms Limited 20230503 0 110.2 110.2 107.2 109.3 1361 109.3 down down correct
519600.BSE CCL Products (India) Limited 20230503 0 578.05 583.55 561.05 564.45 8096 564.45 down down correct
519612.BSE Mahaan Foods Limited 20230503 0 26 26 24.75 25.9 1340 25.9 down down correct
520021.BSE Omax Autos Limited 20230503 0 47.81 48 45.25 45.66 9971 45.66 down down correct
520051.BSE Jamna Auto Industries Limited 20230503 0 105 106.5 103.5 104 2198976 104 down down correct
520059.BSE Munjal Auto Industries Limited 20230503 0 43 43.51 42.71 42.92 6450 42.92 down down correct
520073.BSE RACL Geartech Limited 20230503 0 938 948 922 924.9 2025 924.9 down up incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230503 0 143.7 143.7 140.1 140.7 1082 140.7 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230503 0 2160 2218 2152.2 2202.3 828 2202.3 up up correct
520113.BSE Vesuvius India Limited 20230503 0 1613.05 1718.6 1613.05 1713.2 433 1713.2 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230503 0 347.75 347.75 324 325.45 2781 325.45 down down correct
520123.BSE ABC India Limited 20230503 0 70.05 74.9 70.05 71.63 324 71.63 up up correct
520127.BSE Balurghat Technologies Limited 20230503 0 12.98 13.5 12.51 12.94 21686 12.94 down down correct
520141.BSE Sibar Auto Parts Limited 20230503 0 8.05 8.05 8 8 632 8 down down correct
521016.BSE Indo Count Industries Limited 20230503 0 155.95 158.4 152.05 153.25 94283 153.25 down up incorrect
521034.BSE Soma Textiles & Industries Limited 20230503 0 16.96 18 16.96 17.01 107593 17.01 up up correct
521054.BSE Kakatiya Textiles Limited 20230503 0 46.54 46.54 46.54 46.54 583 46.54
521080.BSE Pasari Spinning Mills Limited 20230503 0 6.75 6.8 6.75 6.8 2602 6.8 up up correct
521082.BSE CLC Industries Limited 20230503 0 1.5 1.5 1.37 1.5 5300 1.5
521097.BSE Amarjothi Spinning Mills Limited 20230503 0 180 185 177.4 178.4 13190 178.4 down down correct
521113.BSE Suditi Industries Limited 20230503 0 22.65 22.65 19.5 20.36 2505 20.36 down down correct
521141.BSE Aditya Spinners Limited 20230503 0 21.5 21.5 20.1 20.65 941 20.65 down down correct
522001.BSE Cranex Limited 20230503 0 33.89 34.8 32.37 32.53 3938 32.53 down down correct
521149.BSE Prime Urban Development India Limited 20230503 0 6.66 6.66 6.66 6.66 1269 6.66
521151.BSE Dhanlaxmi Fabrics Limited 20230503 0 39.76 39.76 38.3 39.45 719 39.45 down down correct
521163.BSE Zodiac Clothing Company Limited 20230503 0 96.15 97.1 94.75 95.01 844 95.01 down up incorrect
521167.BSE Maxgrow India Limited 20230503 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230503 0 2.15 2.18 2 2.01 14597 2.01 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230503 0 77.5 79.5 74.01 76 1990 76 down down correct
521226.BSE Uniroyal Industries Limited 20230503 0 13 13.75 12.75 13.71 1580 13.71 up up correct
521228.BSE Tatia Global Vennture Limited 20230503 0 1.23 1.23 1.14 1.16 188788 1.16 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230503 0 136.8 149.8 135.4 139.6 924 139.6 up up correct
522004.BSE Batliboi Limited 20230503 0 78.73 81 75 76.19 39571 76.19 down down correct
522005.BSE Austin Engineering Company Limited 20230503 0 171.8 176 162.2 163 11317 163 down down correct
522014.BSE United Drilling Tools Limited 20230503 0 233.55 234.4 228.15 231.2 3263 231.2 down down correct
522017.BSE Fluidomat Limited 20230503 0 231.55 243.5 226.15 238.2 2036 238.2 up up correct
522034.BSE Shanthi Gears Limited 20230503 0 363.35 363.75 361 362.5 1275 362.5 down down correct
522064.BSE Honda India Power Products Limited 20230503 0 2452.05 2537 2452.05 2521.05 1971 2521.05 up up correct
522073.BSE The Hi-Tech Gears Limited 20230503 0 249.8 286.2 249.35 268.5 1990 268.5 up up correct
522074.BSE ELGI Equipments Limited 20230503 0 460 466.45 450.5 455 28272 455 down down correct
522091.BSE United Van Der Horst Limited 20230503 0 108.4 108.4 92.05 106.3 1676 106.3 down down correct
522101.BSE Kilburn Engineering Limited 20230503 0 107 107 103.5 104.55 72345 104.55 down down correct
522105.BSE Birla Precision Technologies Limited 20230503 0 35.13 35.13 33.75 33.99 38718 33.99 down down correct
522108.BSE Yuken India Limited 20230503 0 558 561.75 552.45 561.45 300 561.45 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230503 0 1050 1070 1037.2 1038.15 511 1038.15 down down correct
522134.BSE Artson Engineering Limited 20230503 0 67.45 67.45 64.99 65.08 14975 65.08 down down correct
522152.BSE Solitaire Machine Tools Limited 20230503 0 41.8 42.37 40.68 41.01 3928 41.01 down down correct
522183.BSE ITL Industries Limited 20230503 0 186 195 186 193.7 889 193.7 up up correct
522195.BSE Frontier Springs Limited 20230503 0 428.95 434 421.05 428 1483 428 down down correct
522205.BSE Praj Industries Limited 20230503 0 356.95 363.75 355.35 360.95 18191 360.95 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230503 0 76.7 81.63 76.7 81.1 2518 81.1 up up correct
522209.BSE Yogi Infra Projects Limited 20230503 0 3.5 3.5 3.22 3.49 813 3.49 down up incorrect
522229.BSE Taneja Aerospace and Aviation Limited 20230503 0 125.65 128.8 120 122.85 38185 122.85 down down correct
522231.BSE Conart Engineers Limited 20230503 0 40.49 40.49 38.5 39.05 5295 39.05 down down correct
522241.BSE M M Forgings Limited 20230503 0 842 865 842 853.2 665 853.2 up down incorrect
522251.BSE Cenlub Industries Limited 20230503 0 276.9 282 266.6 269.65 13874 269.65 down down correct
522257.BSE Rajoo Engineers Limited 20230503 0 30.36 33.15 29.56 32.31 202173 32.31 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230503 0 37 37 35.01 36 266 36 down down correct
522275.BSE GE T&D India Limited 20230503 0 175.5 177.45 172.25 175.65 26676 175.65 up down incorrect
522281.BSE Ram Ratna Wires Limited 20230503 0 190 193 190 191 4046 191 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230503 0 36.98 36.98 35.15 35.36 5032 35.36 down down correct
522294.BSE T & I Global Limited 20230503 0 155 170.85 155 168.85 52433 168.85 up up correct
522295.BSE Control Print Limited 20230503 0 586.95 586.95 557.2 570.3 10868 570.3 down down correct
523007.BSE Ansal Buildwell Limited 20230503 0 69.15 74.89 69.15 72.5 1949 72.5 up up correct
523011.BSE Weizmann Limited 20230503 0 107 108.3 102.3 103.9 6457 103.9 down up incorrect
523019.BSE B.N.Rathi Securities Limited 20230503 0 36.46 36.46 35.25 35.89 3925 35.89 down down correct
523021.BSE Rishi Techtex Limited 20230503 0 21 22.5 21 22 3648 22 up up correct
523023.BSE Sinclairs Hotels Limited 20230503 0 113.95 113.95 110.2 110.35 36092 110.35 down down correct
523025.BSE Safari Industries (India) Limited 20230503 0 2418.5 2465.95 2366.95 2398.65 2364 2398.65 down down correct
523100.BSE Cosmo Ferrites Limited 20230503 0 213.65 213.65 206.1 210.6 5669 210.6 down up incorrect
523120.BSE Ador Multiproducts Limited 20230503 0 59.5 59.77 54.31 55.15 1378 55.15 down down correct
523127.BSE EIH Associated Hotels Limited 20230503 0 472.5 491.2 472.5 487.45 599 487.45 up up correct
523144.BSE Medi-Caps Limited 20230503 0 37.44 37.44 36.5 36.77 2846 36.77 down down correct
523160.BSE Morganite Crucible (India) Limited 20230503 0 904.35 904.35 876.8 899.45 435 899.45 down down correct
523229.BSE Bharat Seats Limited 20230503 0 95.97 96.65 93.55 94.04 31915 94.04 down down correct
523232.BSE Continental Petroleums Limited 20230503 0 47.11 51.97 47.11 49.02 4579 49.02 up down incorrect
523248.BSE Machino Plastics Limited 20230503 0 138.6 138.6 124.1 124.85 727 124.85 down down correct
523260.BSE Pearl Polymers Limited 20230503 0 20.75 22.85 20.5 21.45 27770 21.45 up up correct
523261.BSE Venky's (India) Limited 20230503 0 1570.05 1628.55 1570.05 1597.35 1853 1597.35 up up correct
523277.BSE GV Films Limited 20230503 0 0.49 0.51 0.49 0.5 1498213 0.5 up up correct
523283.BSE Superhouse Limited 20230503 0 257.9 261 250.05 255.65 3247 255.65 down down correct
523289.BSE Rama Vision Limited 20230503 0 37.6 38 36.55 37.26 6064 37.26 down down correct
523301.BSE TCPL Packaging Limited 20230503 0 1580 1637 1569 1576.7 3807 1576.7 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230503 0 119.5 120.75 118.9 120 30334 120 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230503 0 1979.95 1990 1977 1987 249 1987 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230503 0 599.6 599.6 599.5 599.5 134 599.5 down down correct
523367.BSE DCM Shriram Limited 20230503 0 795.05 816.6 773.4 810.7 6909 810.7 up up correct
523369.BSE DCM Shriram Industries Limited 20230503 0 70 71 68.5 68.83 17056 68.83 down up incorrect
523371.BSE Mawana Sugars Limited 20230503 0 95.28 97.4 93.99 95.01 14241 95.01 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230503 0 100.55 101 96.54 98 2243 98 down down correct
523385.BSE Nilkamal Limited 20230503 0 2048.4 2067 2000 2011.85 308 2011.85 down down correct
523391.BSE Nahar Poly Films Limited 20230503 0 280.9 289.2 274.7 276.45 10119 276.45 down down correct
523395.BSE 3M India Limited 20230503 0 22373.9 23124.85 22289.5 22924.85 78 22924.85 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230503 0 1145 1145 1121 1137.2 553 1137.2 down up incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230503 0 6.2 6.2 6.2 6.2 476 6.2
523445.BSE Reliance Industrial Infrastructure Limited 20230503 0 847.2 850.1 835 837.7 9008 837.7 down up incorrect
523449.BSE Sharp India Limited 20230503 0 76.55 76.55 67.15 67.79 10547 67.79 down down correct
523465.BSE Ind Bank Housing Limited 20230503 0 28.45 28.97 24.65 26.71 8076 26.71 down down correct
523475.BSE Lotus Chocolate Company Limited 20230503 0 182 189.45 180.85 182.65 9047 182.65 up down incorrect
523483.BSE Pacific Industries Limited 20230503 0 128.5 134 124.05 132 2868 132 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230503 0 21 21 20 20 617 20 down down correct
523519.BSE Universal Office Automation Limited 20230503 0 5.4 5.4 4.51 5.06 4663 5.06 down down correct
523537.BSE APM Industries Limited 20230503 0 53.7 54 51 52.49 19686 52.49 down down correct
523539.BSE Precision Wires India Ltd 20230503 0 74.8 75.2 72.25 73.25 45758 73.25 down down correct
523550.BSE Krypton Industries Limited 20230503 0 20.52 21 20 20.33 5066 20.33 down up incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230503 0 14.19 14.19 13.88 13.96 91004 13.96 down down correct
523566.BSE Martin Burn Limited 20230503 0 47.94 47.94 44 45.1 1490 45.1 down down correct
523586.BSE Indian Toners & Developers Limited 20230503 0 237.25 243.5 234.1 235.05 2439 235.05 down down correct
523594.BSE Kunststoffe Industries Limited 20230503 0 23.75 23.75 23.75 23.75 100 23.75
523606.BSE Sika Interplant Systems Limited 20230503 0 617.45 617.45 573 604.15 1027 604.15 down down correct
523610.BSE ITI Limited 20230503 0 95.2 96.98 95.05 96.42 8037 96.42 up up correct
523618.BSE Dredging Corporation of India Limited 20230503 0 323.4 341.3 322.6 334.75 15141 334.75 up up correct
523620.BSE Phaarmasia Limited 20230503 0 26.51 26.51 26.51 26.51 90 26.51
523630.BSE National Fertilizers Limited 20230503 0 80.5 82.6 80.1 80.65 366161 80.65 up up correct
523642.BSE PI Industries Limited 20230503 0 3371.05 3435 3371.05 3425.7 9900 3425.7 up up correct
523648.BSE Plastiblends India Limited 20230503 0 168.95 177.2 168 175 3761 175 up up correct
523650.BSE Redex Protech Limited 20230503 0 66 66 63.5 65 2496 65 down down correct
523660.BSE The Waterbase Limited 20230503 0 70.8 72 68.08 71.34 10981 71.34 up up correct
523672.BSE Flex Foods Limited 20230503 0 92.47 94.5 92.02 93.17 14494 93.17 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230503 0 50.25 50.25 48.55 48.69 282 48.69 down down correct
523704.BSE Mastek Limited 20230503 0 1764.95 1764.95 1728 1740.45 3041 1740.45 down down correct
523708.BSE Eimco Elecon (India) Limited 20230503 0 562.05 584.9 550.5 565.85 2791 565.85 up up correct
523710.BSE Sayaji Hotels Limited 20230503 0 345 345 340 342 311 342 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230503 0 833.35 846 822 824.1 2049 824.1 down up incorrect
523716.BSE Ashiana Housing Limited 20230503 0 180.85 180.85 171.25 171.5 6780 171.5 down down correct
523722.BSE Svam Software Limited 20230503 0 3.3 3.3 2.92 2.99 8685 2.99 down down correct
523732.BSE Ecoboard Industries Limited 20230503 0 20.5 20.99 19.02 19.53 6434 19.53 down down correct
523736.BSE Dhunseri Ventures Limited 20230503 0 235.1 235.5 229.7 231 847 231 down down correct
523782.BSE Mitshi India Limited 20230503 0 12.7 13.58 12.6 13.09 23449 13.09 up up correct
523792.BSE Mazda Limited 20230503 0 650.55 673.6 650.55 670.85 279 670.85 up up correct
523796.BSE Viceroy Hotels Limited 20230503 0 1.86 1.98 1.86 1.95 7290 1.95 up up correct
523828.BSE Menon Bearings Limited 20230503 0 105.35 114.8 105.35 111.75 32152 111.75 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230503 0 29.35 29.35 29.24 29.24 175 29.24 down down correct
523838.BSE Simplex Infrastructures Limited 20230503 0 34 34.7 33.5 33.53 8556 33.53 down down correct
523840.BSE Innovative Tech Pack Limited 20230503 0 19.14 19.14 17 17.5 1217 17.5 down down correct
523842.BSE Super Tannery Limited 20230503 0 7.71 7.78 7.52 7.72 32621 7.72 up up correct
523850.BSE Axtel Industries Limited 20230503 0 265.75 267.3 255 263.6 5533 263.6 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230503 0 10.09 10.09 9.48 9.99 4031 9.99 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230503 0 1685.7 1720.35 1642.25 1664.1 1073 1664.1 down down correct
524031.BSE Patidar Buildcon Limited 20230503 0 9.8 9.8 9.8 9.8 1 9.8
524037.BSE Rama Phosphates Limited 20230503 0 212.6 214 208 209.4 5169 209.4 down down correct
524038.BSE Venlon Enterprises Limited 20230503 0 4.3 4.3 4.01 4.05 4870 4.05 down down correct
524051.BSE Polyplex Corporation Limited 20230503 0 1350 1395.8 1335.5 1374.9 46110 1374.9 up up correct
524075.BSE Albert David Limited 20230503 0 600.65 610.95 598.15 603.3 199 603.3 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230503 0 42.92 47 42.92 45 991 45 up up correct
524091.BSE Acrysil Limited 20230503 0 588.95 594.55 585.1 590.05 5629 590.05 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230503 0 112.5 112.5 111 111 764 111 down down correct
524200.BSE Vinati Organics Limited 20230503 0 1958.95 1968.8 1911.15 1933.95 1270 1933.95 down down correct
524202.BSE Lactose (India) Limited 20230503 0 43.8 46.9 43.1 46.27 5113 46.27 up down incorrect
524212.BSE Wanbury Limited 20230503 0 53.25 55 50.23 50.23 20758 50.23 down up incorrect
524226.BSE Gujarat Ambuja Exports Limited 20230503 0 288.15 291.8 283.35 284.4 59690 284.4 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230503 0 109 112.35 109 110.35 302840 110.35 up up correct
524280.BSE Kopran Limited 20230503 0 149.35 154.85 148 148.95 20784 148.95 down up incorrect
524288.BSE Aimco Pesticides Limited 20230503 0 119 119 115 115.35 5625 115.35 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230503 0 20.49 20.5 20 20 8067 20 down down correct
524324.BSE Seya Industries Limited 20230503 0 20.09 20.09 20.09 20.09 12114 20.09
524330.BSE Jayant Agro-Organics Limited 20230503 0 169 171.25 167.95 169.2 1288 169.2 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230503 0 44.22 44.22 43 43.32 601 43.32 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230503 0 118 120 117.65 119.1 1112 119.1 up up correct
524394.BSE Vimta Labs Limited 20230503 0 387.85 388.9 368.3 375.45 3169 375.45 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230503 0 53.5 53.5 49 51 1209 51 down down correct
524404.BSE Marksans Pharma Limited 20230503 0 82.19 83.33 80.2 80.65 81426 80.65 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230503 0 126 126 124.95 125 1032 125 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230503 0 28.14 28.15 27.41 27.79 2482 27.79 down down correct
524440.BSE Camex Limited 20230503 0 25.94 25.94 24 24.7 1193 24.7 down down correct
524444.BSE Evexia Lifecare Limited 20230503 0 2.49 2.49 2.49 2.49 405820 2.49
524470.BSE Syncom Formulations (India) Limited 20230503 0 6.2 6.2 6.08 6.09 238187 6.09 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230503 0 353.8 359.95 346.55 358.5 505 358.5 up down incorrect
524488.BSE SVC Industries Limited 20230503 0 3.28 3.28 2.98 3.14 64101 3.14 down down correct
524506.BSE Coral Laboratories Limited 20230503 0 253.5 264 253.5 258.9 278 258.9 up up correct
524516.BSE Bacil Pharma Limited 20230503 0 5.89 5.89 5.61 5.62 615 5.62 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230503 0 71 71.95 69 69 617 69 down up incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230503 0 60.3 61.5 60.1 60.5 54451 60.5 up up correct
524522.BSE Laffans Petrochemicals Limited 20230503 0 40.8 40.8 38 38.02 1209 38.02 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230503 0 397 401 396.05 396.7 1854 396.7 down down correct
524558.BSE Neuland Laboratories Limited 20230503 0 2070.8501 2090.6499 2006 2034.25 2829 2034.25 down down correct
524564.BSE Gayatri BioOrganics Limited 20230503 0 8.65 9.08 8.5 8.99 152526 8.99 up up correct
524570.BSE Poddar Pigments Limited 20230503 0 281.35 282 277.25 281.3 1526 281.3 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230503 0 67 67 63.75 67 215 67
524592.BSE JD Orgochem Limited 20230503 0 6.26 6.26 6.26 6.26 1200 6.26
524594.BSE Ashok Alco-Chem Limited 20230503 0 91.3 95.1 91.3 93 724 93 up up correct
524598.BSE AksharChem (India) Limited 20230503 0 231.9 233.6 228.45 228.6 1154 228.6 down down correct
524606.BSE Beryl Drugs Limited 20230503 0 14.6 14.6 13.9 13.9 2030 13.9 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230503 0 106.21 106.21 106.21 106.21 791 106.21
524634.BSE Alufluoride Limited 20230503 0 331.65 338.4 331.65 333.6 4832 333.6 up up correct
524640.BSE Archit Organosys Limited 20230503 0 67.35 68.39 66 67.51 33715 67.51 up up correct
524648.BSE Indo Amines Limited 20230503 0 90.28 90.75 88.93 90.11 3370 90.11 down down correct
524652.BSE Ind-Swift Limited 20230503 0 8.7 8.7 8.59 8.59 512 8.59 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230503 0 4.17 4.17 3.93 3.98 15868 3.98 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230503 0 23.84 24.5 23.3 23.8 26009 23.8 down down correct
524669.BSE Hester Biosciences Limited 20230503 0 1760 1794.45 1760 1794.45 37 1794.45 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230503 0 17.5 18 17.5 17.95 78906 17.95 up down incorrect
524703.BSE Sandu Pharmaceuticals Limited 20230503 0 57.14 57.14 55.07 56.6 784 56.6 down down correct
524709.BSE NACL Industries Limited 20230503 0 83.1 89.9 83.1 85.96 12637 85.96 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230503 0 10.27 10.27 8.75 8.98 52286 8.98 down down correct
524717.BSE Titan Biotech Limited 20230503 0 234.6 236.8 228.2 234.05 3416 234.05 down down correct
524727.BSE Span Divergent Limited 20230503 0 15.61 15.61 15.61 15.61 10 15.61
524731.BSE Jenburkt Pharmaceuticals Limited 20230503 0 715 720 692 702.15 1973 702.15 down down correct
524735.BSE Hikal Limited 20230503 0 296.05 300.1 295.55 297.5 5652 297.5 up up correct
524742.BSE Caplin Point Laboratories Limited 20230503 0 680.05 693.6 679 684.95 3765 684.95 up up correct
524748.BSE Link Pharma Chem Limited 20230503 0 41.2 41.2 39.3 39.48 2447 39.48 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230503 0 25.18 25.2 25.18 25.19 752 25.19 up up correct
524774.BSE NGL Fine-Chem Limited 20230503 0 1420.25 1501.15 1414 1432.7 1011 1432.7 up down incorrect
524790.BSE Everest Organics Limited 20230503 0 108 108 105 107.15 951 107.15 down down correct
524804.BSE Aurobindo Pharma Limited 20230503 0 611.05 622 611.05 616.2 56882 616.2 up up correct
524808.BSE Phyto Chem (India) Limited 20230503 0 40.91 43.95 40.91 43.35 611 43.35 up up correct
524816.BSE NATCO Pharma Limited 20230503 0 572.3 585 572.3 584.1 8454 584.1 up up correct
524818.BSE Dynamic Industries Limited 20230503 0 62 66.74 62 64 330 64 up down incorrect
524820.BSE Panama Petrochem Limited 20230503 0 299.95 302.65 298.05 299.75 1033 299.75 down down correct
524824.BSE Bal Pharma Limited 20230503 0 81.25 82.05 80.1 80.27 643 80.27 down down correct
524828.BSE BDH Industries Limited 20230503 0 137.45 137.45 131.5 134.85 4049 134.85 down down correct
526001.BSE Jauss Polymers Limited 20230503 0 4.1 4.1 4.1 4.1 175 4.1
526025.BSE Globus Power Generation Limited 20230503 0 10.66 11.74 10.66 11.58 18929 11.58 up up correct
526043.BSE Polymechplast Machines Limited 20230503 0 60.75 64 60.75 61.39 829 61.39 up up correct
526073.BSE Galaxy Bearings Limited 20230503 0 1135 1192.3 1135 1159.6 717 1159.6 up up correct
526093.BSE Sathavahana Ispat Limited 20230503 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230503 0 463.9 474.3 420.05 444.65 762 444.65 down down correct
526133.BSE Supertex Industries Limited 20230503 0 12.44 12.44 11.5 11.68 26570 11.68 down down correct
526137.BSE Shetron Limited 20230503 0 68.45 72 68.45 69.77 6418 69.77 up up correct
526139.BSE Transgene Biotek Limited 20230503 0 2.82 2.82 2.82 2.82 37748 2.82
526143.BSE MPL Plastics Limited 20230503 0 14.5 14.95 14.4 14.56 5914 14.56 up up correct
526159.BSE Nikhil Adhesives Limited 20230503 0 139 140 134.5 135.95 40090 135.95 down down correct
526161.BSE Spenta International Limited 20230503 0 112 125 112 118.9 3459 118.9 up up correct
526169.BSE Multibase India Limited 20230503 0 186.5 192 184.15 185.6 2162 185.6 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230503 0 83 83.9 82.51 83.08 10200 83.08 up up correct
526187.BSE Ashram Online.com Limited 20230503 0 4.1 4.12 4 4.12 282 4.12 up up correct
526217.BSE Hitech Corporation Limited 20230503 0 171.6 186.95 171.6 183.05 2512 183.05 up up correct
526225.BSE Bloom Dekor Limited 20230503 0 8.91 8.91 8.91 8.91 5 8.91
526227.BSE Filatex India Limited 20230503 0 38 38.95 37.8 38.62 55110 38.62 up up correct
526241.BSE Amrapali Industries Limited 20230503 0 12.46 12.8 11.25 12.8 2413 12.8 up down incorrect
526247.BSE Premier Explosives Limited 20230503 0 423 483 416.5 461.75 13200 461.75 up up correct
526263.BSE Mold-Tek Technologies Limited 20230503 0 304.9 305 285.65 291.45 48914 291.45 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230503 0 21.5 22 21.5 22 6100 22 up up correct
526315.BSE Divyashakti Granites Limited 20230503 0 75 77.5 75 76.5 1387 76.5 up up correct
526335.BSE Shreyas Intermediates Limited 20230503 0 8.08 8.88 8.08 8.82 3279 8.82 up up correct
526355.BSE Duropack Limited 20230503 0 121.2 121.2 113.25 114 7670 114 down down correct
526365.BSE Swarnsarita Gems Limited 20230503 0 19 19 18.5 18.5 3455 18.5 down down correct
526381.BSE Patel Integrated Logistics Limited 20230503 0 12.58 14.18 12.1 13.16 159092 13.16 up up correct
526397.BSE Alphageo (India) Limited 20230503 0 242.65 249.95 242.6 246.65 711 246.65 up down incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230503 0 42.7 43.24 42.7 42.93 26154 42.93 up up correct
526415.BSE OK Play India Limited 20230503 0 98 99.5 94.55 96.65 22773 96.65 down down correct
526423.BSE Kriti Industries (India) Limited 20230503 0 101.35 102.7 100.6 101 2153 101 down up incorrect
526433.BSE ASM Technologies Limited 20230503 0 415 422.95 411 413.6 4854 413.6 down down correct
526435.BSE Perfectpac Limited 20230503 0 60 63.4 60 62.7 3916 62.7 up up correct
526441.BSE Vision Cinemas Limited 20230503 0 0.85 0.85 0.85 0.85 18145 0.85
526471.BSE Winsome Breweries Limited 20230503 0 10.69 10.8 10.33 10.35 5514 10.35 down down correct
526479.BSE Sky Industries Limited 20230503 0 65 65.5 62.05 62.05 990 62.05 down up incorrect
526481.BSE Phoenix International Limited 20230503 0 21.45 22.4 21.11 21.11 808 21.11 down down correct
526492.BSE Rishiroop Limited 20230503 0 101 103.9 99.85 101.76 4221 101.76 up up correct
526500.BSE Sterling Greenwoods Limited 20230503 0 35.9 35.9 32.6 34.28 295 34.28 down down correct
526506.BSE Systematix Corporate Services Limited 20230503 0 218.9 218.9 206 211.25 64 211.25 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230503 0 122 122 114.1 117.85 2880 117.85 down down correct
526525.BSE Worldwide Leather Exports Limited 20230503 0 14.69 15.41 13.96 13.96 3031 13.96 down down correct
526544.BSE Scanpoint Geomatics Limited 20230503 0 9.58 10.25 9.58 10.02 5313 10.02 up up correct
526546.BSE Choksi Laboratories Limited 20230503 0 40.11 46.74 40.11 43.19 4205 43.19 up up correct
526568.BSE Longview Tea Company Limited 20230503 0 25.8 26.49 25 25.99 54 25.99 up up correct
526574.BSE Enterprise International Limited 20230503 0 16.99 17.98 16.99 17.98 117 17.98 up up correct
526576.BSE Techindia Nirman Limited 20230503 0 9.74 9.74 9.3 9.3 4315 9.3 down down correct
526582.BSE TPL Plastech Limited 20230503 0 32.1 33.47 32.1 32.85 5116 32.85 up up correct
526586.BSE Wim Plast Limited 20230503 0 433.5 451.85 433.5 442.45 663 442.45 up up correct
526596.BSE Liberty Shoes Ltd 20230503 0 244.95 244.95 235.15 237.85 8430 237.85 down down correct
526608.BSE Electrotherm (India) Limited 20230503 0 62.8 69.9 62.8 66.28 7129 66.28 up up correct
526612.BSE Blue Dart Express Limited 20230503 0 5952.05 6047.1 5935 5960.25 628 5960.25 up up correct
526616.BSE National Plastic Industries Limited 20230503 0 40.55 42.75 40.5 41.44 1647 41.44 up up correct
526622.BSE MFL India Limited 20230503 0 0.7 0.7 0.69 0.7 886977 0.7
526640.BSE Royale Manor Hotels and Industries Limited 20230503 0 35.65 35.65 34.03 34.4 762 34.4 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230503 0 74 79 74 77.1 29505 77.1 up up correct
526666.BSE Bhartiya International Limited 20230503 0 186.35 187 179.65 182.35 681 182.35 down down correct
526683.BSE Hotel Rugby Limited 20230503 0 6.16 6.16 6.16 6.16 0 6.16
526703.BSE Ecoplast Limited 20230503 0 80 80 80 80 1 80
526705.BSE Elegant Marbles and Grani Industries Limited 20230503 0 112.95 117.3 111 112.4 784 112.4 down down correct
526707.BSE Alchemist Limited 20230503 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230503 0 113.05 114.05 111.3 111.75 524 111.75 down up incorrect
526725.BSE The Sandesh Limited 20230503 0 944.25 944.25 936.55 938.65 8 938.65 down up incorrect
526727.BSE Garnet Construction Limited 20230503 0 12.94 14.85 12.68 14.64 15438 14.64 up up correct
526731.BSE Bright Brothers Limited 20230503 0 155.3 162.45 155.3 158.85 2789 158.85 up down incorrect
526737.BSE Corporate Courier and Cargo Limited 20230503 0 5.6 6.08 5.55 6.07 3938 6.07 up up correct
526739.BSE Narmada Gelatines Limited 20230503 0 317 317 310 313.65 7299 313.65 down down correct
526747.BSE P G Foils Limited 20230503 0 219 219 211.1 213.55 1749 213.55 down down correct
526751.BSE Gratex Industries Limited 20230503 0 12.55 13.54 12.55 13.54 26 13.54 up up correct
526761.BSE Howard Hotels Limited 20230503 0 8.78 8.78 8.74 8.74 72 8.74 down down correct
526775.BSE Valiant Communications Limited 20230503 0 151 156 151 152.6 1607 152.6 up down incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230503 0 1257.9 1257.9 1185.1 1195.55 1593 1195.55 down up incorrect
526807.BSE Seamec Limited 20230503 0 710 751.35 710 730.55 6032 730.55 up up correct
526813.BSE Raghunath International Limited 20230503 0 11.6 12 11.3 11.74 1463 11.74 up up correct
526817.BSE Cheviot Company Limited 20230503 0 1145.55 1161 1141.65 1151.9 190 1151.9 up down incorrect
526821.BSE Dai-ichi Karkaria Limited 20230503 0 370 391.95 370 381.1 2795 381.1 up down incorrect
526827.BSE Spice Islands Apparels Limited 20230503 0 17.15 17.15 17.15 17.15 3410 17.15
526839.BSE Shelter Infra Projects Limited 20230503 0 10.36 10.36 10.36 10.36 500 10.36
526847.BSE Ashirwad Steels & Industries Limited 20230503 0 21.7 21.98 20.25 21.6 2182 21.6 down down correct
526851.BSE Arex Industries Limited 20230503 0 103.8 103.8 103.8 103.8 6 103.8
526853.BSE Bilcare Limited 20230503 0 46.5 46.5 44.5 44.91 37850 44.91 down down correct
526861.BSE Rishi Laser Limited 20230503 0 27.65 27.65 26.65 26.7 7237 26.7 down down correct
526871.BSE Intec Capital Limited 20230503 0 16.55 16.55 16.5 16.5 200 16.5 down down correct
526881.BSE 63 moons technologies limited 20230503 0 168.5 172.6 168.5 171.1 4356 171.1 up up correct
526899.BSE Himalaya Food International Limited 20230503 0 23.5 24 23.21 23.64 41217 23.64 up up correct
526905.BSE Padmanabh Industries Limited 20230503 0 3.2 3.2 3.2 3.2 43 3.2
526921.BSE Twentyfirst Century Management Services Limited 20230503 0 18.8 18.81 18.4 18.5 520 18.5 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230503 0 65.65 68.3 64.66 67.85 384 67.85 up up correct
526945.BSE Tyroon Tea Company Limited 20230503 0 99 104 97.5 102 192 102 up up correct
526947.BSE La Opala RG Limited 20230503 0 375 385.45 373.25 377.85 9035 377.85 up up correct
526953.BSE Venus Remedies Limited 20230503 0 198.95 201.25 194.15 195.5 9563 195.5 down down correct
526965.BSE Gujarat Craft Industries Limited 20230503 0 82.75 82.75 78.2 78.2 1289 78.2 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230503 0 73.05 73.05 71.5 71.52 535 71.52 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230503 0 156.75 156.75 152.55 152.75 4185 152.75 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230503 0 687 695 679.15 683.8 14034 683.8 down up incorrect
530005.BSE The India Cements Limited 20230503 0 186.95 188.9 184.8 187.25 112338 187.25 up up correct
530007.BSE JK Tyre & Industries Limited 20230503 0 186.9 197.15 182.1 194.35 381725 194.35 up up correct
530017.BSE Standard Industries Limited 20230503 0 29.87 29.87 29.01 29.17 10574 29.17 down down correct
530023.BSE The Investment Trust of India Limited 20230503 0 78.55 79.95 78.55 79.05 212 79.05 up up correct
530043.BSE Acknit Industries Limited 20230503 0 141 145 140.05 140.35 1432 140.35 down down correct
530045.BSE Titan Securities Limited 20230503 0 17.14 17.37 15.41 17.25 12971 17.25 up down incorrect
530063.BSE Yashraj Containeurs Limited 20230503 0 14.9 14.9 13.77 14.03 14325 14.03 down down correct
530067.BSE CSL Finance Limited 20230503 0 223.5 223.5 217.05 217.3 304 217.3 down up incorrect
530075.BSE Selan Exploration Technology Limited 20230503 0 264 282 263.4 275.95 1767 275.95 up up correct
530077.BSE Freshtrop Fruits Limited 20230503 0 113.05 119 113.05 116.4 10549 116.4 up down incorrect
530079.BSE Faze Three Limited 20230503 0 370 370.6 360.25 365.05 2158 365.05 down down correct
530095.BSE Pradhin Limited 20230503 0 47.51 52.51 47.51 51.54 28303 51.54 up up correct
530109.BSE Anupam Finserv Limited 20230503 0 1.64 1.64 1.56 1.6 185464 1.6 down up incorrect
530111.BSE Raj Packaging Industries Limited 20230503 0 50.5 50.5 50 50 300 50 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230503 0 9.07 9.07 9.07 9.07 0 9.07
530119.BSE Natraj Proteins Limited 20230503 0 54.89 54.89 53.32 54.03 4165 54.03 down down correct
530125.BSE Samrat Pharmachem Limited 20230503 0 547 560.25 536 547.7 4166 547.7 up up correct
530129.BSE Nile Limited 20230503 0 584.8 600 581 594.65 5498 594.65 up up correct
530131.BSE Udaipur Cement Works Limited 20230503 0 28.79 29.69 28.65 29.06 18463 29.06 up up correct
530133.BSE Amco India Limited 20230503 0 58.8 58.8 56 57.22 593 57.22 down down correct
530139.BSE Kreon Finnancial Services Limited 20230503 0 37.01 37.01 37 37 37 37 down up incorrect
530145.BSE Kisan Mouldings Limited 20230503 0 9.23 9.23 8.72 9.09 13875 9.09 down down correct
530151.BSE Vijay Textiles Limited 20230503 0 27 28 26.81 27.46 630 27.46 up up correct
530163.BSE Kerala Ayurveda Limited 20230503 0 106.8 106.8 101 102.5 5136 102.5 down up incorrect
530169.BSE Mohit Paper Mills Limited 20230503 0 18.5 19.97 18.5 19.8 3442 19.8 up up correct
530175.BSE Odyssey Technologies Limited 20230503 0 64.55 67.99 63.1 63.33 6969 63.33 down down correct
530185.BSE Surat Textile Mills Limited 20230503 0 7.8 7.8 7.6 7.66 129352 7.66 down down correct
530187.BSE Atharv Enterprises Limited 20230503 0 2.28 2.39 2.18 2.39 3474 2.39 up up correct
530201.BSE Kallam Textiles Limited 20230503 0 9.9 9.97 9.75 9.8 12813 9.8 down down correct
530207.BSE Brawn Biotech Limited 20230503 0 16.25 16.8 16.25 16.25 514 16.25
530215.BSE Kings Infra Ventures Limited 20230503 0 111 114.9 108.15 113.15 31739 113.15 up up correct
530233.BSE Auro Laboratories Limited 20230503 0 68.84 68.84 65 65.66 10495 65.66 down down correct
530235.BSE KJMC Financial Services Limited 20230503 0 31.5 31.5 31.5 31.5 100 31.5
530245.BSE Aryaman Financial Services Limited 20230503 0 135.8 144.25 132.3 132.3 4822 132.3 down down correct
530259.BSE Inter State Oil Carrier Limited 20230503 0 27.95 28.9 26.84 27.01 2081 27.01 down up incorrect
530263.BSE Global Capital Markets Limited 20230503 0 1.7 1.86 1.7 1.86 4435188 1.86 up up correct
530265.BSE Sainik Finance & Industries Limited 20230503 0 29.36 29.36 29.36 29.36 100 29.36
530299.BSE Kothari Products Limited 20230503 0 115.2 118.15 113.2 113.95 290 113.95 down up incorrect
530305.BSE Piccadily Agro Industries Limited 20230503 0 47.79 47.79 46.5 46.62 40165 46.62 down down correct
530309.BSE Chandra Prabhu International Ltd 20230503 0 24.8 25.5 24.2 24.86 58773 24.86 up down incorrect
530313.BSE Laurel Organics Ltd 20230503 0 35.98 35.98 34.71 35.71 248 35.71 down up incorrect
530315.BSE Hindustan Tin Works Limited 20230503 0 94 95.4 94 95.01 12693 95.01 up up correct
530317.BSE Godavari Drugs Limited 20230503 0 77.01 78.78 77 78.15 3795 78.15 up up correct
530331.BSE Premco Global Limited 20230503 0 368 368.9 330 337.75 7718 337.75 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230503 0 92.49 92.49 82.65 87.58 573 87.58 down down correct
530355.BSE Asian Energy Services Limited 20230503 0 94 98 94 97.25 1866 97.25 up up correct
530367.BSE NRB Bearings Limited 20230503 0 149.9 154.4 149.8 151.8 10928 151.8 up up correct
530369.BSE Vamshi Rubber Limited 20230503 0 23 23 23 23 23 23
530377.BSE Nila Infrastructures Limited 20230503 0 5.1 5.34 5.1 5.22 69556 5.22 up up correct
530401.BSE Vinyoflex Limited 20230503 0 73.7 74.8 67.9 72.97 2759 72.97 down down correct
530405.BSE Jindal Capital Limited 20230503 0 24.05 24.05 21 23.03 1054 23.03 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230503 0 65 67.48 64.45 67.46 37280 67.46 up up correct
530431.BSE Ador Fontech Limited 20230503 0 100.05 101 93.15 96.64 52704 96.64 down down correct
530427.BSE Choksi Imaging Limited 20230503 0 55 57.94 54.8 57.79 13457 57.79 up up correct
530429.BSE Ashish Polyplast Limited 20230503 0 18.1 18.1 18.1 18.1 198 18.1
530433.BSE Shiva Global Agro Industries Limited 20230503 0 90.88 91 88.97 89.93 2894 89.93 down down correct
530449.BSE Rungta Irrigation Limited 20230503 0 67 70.87 66.72 69.99 1712 69.99 up up correct
530459.BSE Valson Industries Limited 20230503 0 21 21 21 21 70 21
530461.BSE Saboo Sodium Chloro Limited 20230503 0 18.25 18.5 17.95 18.11 33523 18.11 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230503 0 446.8 450 436 438.2 8423 438.2 down down correct
530477.BSE Vikram Thermo (India) Limited 20230503 0 80.6 81.75 78.5 79.05 13120 79.05 down down correct
530499.BSE A. K. Capital Services Limited 20230503 0 465 475 465 475 60 475 up down incorrect
530517.BSE Relaxo Footwears Limited 20230503 0 850.05 858.75 836.95 839.9 7582 839.9 down down correct
530521.BSE Virat Industries Limited 20230503 0 235 235 235 235 6 235
530533.BSE Terai Tea Company Limited 20230503 0 71.03 71.03 71 71 500 71 down down correct
530543.BSE MARG Limited 20230503 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230503 0 179.35 183.9 179.25 179.4 687 179.4 up up correct
530557.BSE NCL Research & Financial Services Limited 20230503 0 0.41 0.41 0.4 0.41 2886427 0.41
530577.BSE Ladderup Finance Limited 20230503 0 18.95 19.97 18.76 19.5 255 19.5 up up correct
530585.BSE Swastika Investmart Limited 20230503 0 193 193 185 185.8 503 185.8 down down correct
530589.BSE Prima Plastics Limited 20230503 0 127 133.8 125.55 132.55 31746 132.55 up down incorrect
530609.BSE Carnation Industries Limited 20230503 0 6.41 6.41 6.41 6.41 105 6.41
530611.BSE Sturdy Industries Limited 20230503 0 0.39 0.4 0.39 0.39 927320 0.39
530617.BSE Sampre Nutritions Limited 20230503 0 87.01 92.94 87.01 88.2 2147 88.2 up down incorrect
530621.BSE Akar Auto Industries Limited 20230503 0 74 77.2 74 76.22 10004 76.22 up up correct
530627.BSE Vipul Organics Limited 20230503 0 122 122 115 117.4 6724 117.4 down down correct
530643.BSE Eco Recycling Limited 20230503 0 120.7 120.7 114 116 19075 116 down up incorrect
530655.BSE Goodluck India Limited 20230503 0 470.2 488 470.2 482.95 20198 482.95 up up correct
530663.BSE Goyal Associates Limited 20230503 0 2.93 3.23 2.93 2.93 954860 2.93
530665.BSE Zenith Healthcare Limited 20230503 0 4.36 4.45 4.22 4.29 26943 4.29 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230503 0 92.88 92.88 87.6 88.68 2602 88.68 down down correct
530689.BSE Lykis Limited 20230503 0 77.5 81.7 77.1 79.96 22313 79.96 up up correct
530695.BSE Prime Property Development Corporation Limited 20230503 0 15.93 16 14.88 16 15383 16 up up correct
530697.BSE Zenlabs Ethica Limited 20230503 0 54 54 51.7 51.77 28836 51.77 down down correct
530699.BSE Raj Rayon Industries Limited 20230503 0 46.03 46.03 46.03 46.03 920 46.03
530709.BSE Gowra Leasing and Finance Limited 20230503 0 19.85 19.85 19.45 19.85 81 19.85
530711.BSE Jagan Lamps Limited 20230503 0 59.5 61.88 57.25 59.34 7467 59.34 down up incorrect
530715.BSE Alps Industries Limited 20230503 0 1.5 1.5 1.45 1.47 9332 1.47 down up incorrect
530755.BSE Coral Newsprints Ltd 20230503 0 15.46 15.46 14 15.45 1345 15.45 down down correct
530759.BSE Sterling Tools Limited 20230503 0 398.2 398.2 390.45 392.75 3025 392.75 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230503 0 18.76 18.76 18.01 18.01 500 18.01 down down correct
530789.BSE Ceejay Finance Limited 20230503 0 120.5 135.7 120.5 128.1 5529 128.1 up up correct
530803.BSE Bhageria Industries Limited 20230503 0 133 135.2 132.25 133.8 536 133.8 up up correct
530809.BSE BNR Udyog Limited 20230503 0 38.25 39.48 36.52 37.95 1256 37.95 down down correct
530813.BSE KRBL Limited 20230503 0 391.8 393.95 382.7 385 39775 385 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230503 0 82.8 82.8 80 80.04 1200 80.04 down up incorrect
530821.BSE SSPDL Limited 20230503 0 15.6 15.6 15.25 15.25 70 15.25 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230503 0 27.16 27.5 27.16 27.45 1400 27.45 up down incorrect
530829.BSE CIL Securities Limited 20230503 0 24.97 26.96 24.97 25.77 2366 25.77 up up correct
530839.BSE Clio Infotech Limited 20230503 0 4.55 4.94 4.55 4.94 625 4.94 up up correct
530843.BSE Cupid Limited 20230503 0 285.2 287.85 274.75 277.75 1377 277.75 down down correct
530845.BSE Sunshield Chemicals Limited 20230503 0 592.35 598.5 563.4 570.95 1430 570.95 down down correct
530871.BSE Chembond Chemicals Limited 20230503 0 272 279.6 271.55 272.6 1794 272.6 up up correct
530879.BSE Capital India Finance Limited 20230503 0 74.6 77.5 74.6 75.17 2017 75.17 up down incorrect
530883.BSE Super Crop Safe Limited 20230503 0 4.9 5.19 4.9 5.03 16022 5.03 up up correct
530897.BSE N G Industries LTD 20230503 0 78.99 78.99 70.2 75.84 738 75.84 down down correct
530915.BSE J. R. Foods Limited 20230503 0 3.3 3.3 3.15 3.3 533 3.3
530951.BSE Raminfo Limited 20230503 0 105.4 108.25 100.95 102.65 16658 102.65 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230503 0 183.95 183.95 175 175.95 414 175.95 down up incorrect
530959.BSE Diana Tea Company Limited 20230503 0 23.7 23.89 23.37 23.53 5721 23.53 down down correct
530961.BSE Vikas EcoTech Limited 20230503 0 2.7 2.86 2.7 2.83 1737368 2.83 up down incorrect
530965.BSE Indian Oil Corporation Limited 20230503 0 82.21 83.62 82.21 82.67 1546689 82.67 up up correct
530973.BSE Alfa Ica (India) Limited 20230503 0 39.5 43.36 39.5 41.05 468 41.05 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230503 0 130.45 154 126.55 149.85 46726 149.85 up down incorrect
530979.BSE India Home Loan Limited 20230503 0 35.97 35.97 34.11 35.73 1207 35.73 down down correct
530991.BSE Roopa Industries Limited 20230503 0 47.62 49.95 47.62 49.21 1270 49.21 up up correct
530997.BSE Unique Organics Limited 20230503 0 40.88 40.88 37 37.51 3164 37.51 down down correct
531025.BSE Visagar Financial Services Limited 20230503 0 1 1.02 0.97 1.01 134778 1.01 up up correct
531041.BSE Competent Automobiles Company Limited 20230503 0 221 227.9 221 226 430 226 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230503 0 14.6 14.6 13.87 14.6 13 14.6
531069.BSE Vijay Solvex Limited 20230503 0 792 818.95 762.2 786.25 735 786.25 down down correct
531080.BSE Shri Krishna Devcon Limited 20230503 0 23.59 23.6 23.1 23.1 1358 23.1 down down correct
531082.BSE Alankit Limited 20230503 0 8.4 8.6 8.36 8.4 6628 8.4
531083.BSE Nihar Info Global Limited 20230503 0 6.9 6.9 5.85 6.1 3224 6.1 down down correct
531091.BSE United Credit Limited 20230503 0 16.5 16.5 16.5 16.5 100 16.5
531109.BSE Ishan Dyes & Chemicals Limited 20230503 0 63.15 65.01 63.15 63.73 11532 63.73 up up correct
531111.BSE Gothi Plascon India Limited 20230503 0 44.1 44.1 41.03 41.03 1700 41.03 down down correct
531120.BSE Patel Engineering Limited 20230503 0 20.35 21.7 20.05 21.23 1329696 21.23 up up correct
531129.BSE Inani Marbles and Industries Limited 20230503 0 21 21.35 21 21.35 1650 21.35 up up correct
531137.BSE Gemstone Investments Limited 20230503 0 0.91 1.08 0.83 1.06 1192033 1.06 up up correct
531146.BSE Medicamen Biotech Limited 20230503 0 712.35 725.5 702.05 708.3 1142 708.3 down down correct
531157.BSE Organic Coatings Limited 20230503 0 6.67 6.67 6.67 6.67 301 6.67
531158.BSE Catvision Limited 20230503 0 13.6 13.65 12.52 13.45 1116 13.45 down down correct
531161.BSE ABM Knowledgeware Limited 20230503 0 82.99 83.89 81 83.8 825 83.8 up up correct
531163.BSE Kemistar Corporation Limited 20230503 0 40.93 40.93 38 38.12 4981 38.12 down up incorrect
531169.BSE SKP Securities Limited 20230503 0 70.5 70.5 61.61 66.46 412 66.46 down down correct
531173.BSE Syschem (India) Limited 20230503 0 43.6 43.6 42.25 42.31 37590 42.31 down down correct
531190.BSE Tavernier Resources Limited 20230503 0 15.38 15.38 15.29 15.29 1238 15.29 down down correct
531198.BSE Dhanada Corporation Limited 20230503 0 3.45 3.55 3.38 3.38 3654 3.38 down down correct
531201.BSE Shilchar Technologies Limited 20230503 0 2100 2144 2022.25 2060.85 11340 2060.85 down down correct
531210.BSE Colinz Laboratories Limited 20230503 0 41.6 41.6 40.65 40.88 338 40.88 down down correct
531212.BSE Nalin Lease Finance Limited 20230503 0 33.89 33.9 33 33 5477 33 down down correct
531215.BSE RTS Power Corporation Limited 20230503 0 134 134.35 126.4 128.65 15798 128.65 down down correct
531223.BSE Anjani Synthetics Limited 20230503 0 29.2 29.89 27.66 28.69 580 28.69 down up incorrect
531233.BSE Rasi Electrodes Limited 20230503 0 16.33 16.33 14.58 14.74 16919 14.74 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230503 0 100 100.9 97.2 100.7 1182 100.7 up up correct
531241.BSE Linc Pen & Plastics Limited 20230503 0 606.3 620.35 599.5 613.95 2034 613.95 up down incorrect
531246.BSE Prima Industries Limited 20230503 0 16.09 16.09 15.84 15.94 87 15.94 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230503 0 290 290 273.5 278.4 4600 278.4 down down correct
531255.BSE Paragon Finance Limited 20230503 0 42.05 42.05 42.05 42.05 405 42.05
531259.BSE Esha Media Research Limited 20230503 0 4.01 4.15 4 4.15 29098 4.15 up up correct
531268.BSE B2B Software Technologies Limited 20230503 0 27.7 28.8 27.7 28.64 7073 28.64 up up correct
531273.BSE Radhe Developers (India) Limited 20230503 0 4.21 4.25 4.02 4.05 2955273 4.05 down up incorrect
531278.BSE Elixir Capital Limited 20230503 0 39.65 40.81 38.6 40.17 1551 40.17 up up correct
531281.BSE P G Industry Limited 20230503 0 12.59 12.6 12.1 12.55 3912 12.55 down down correct
531287.BSE National Plastic Technologies Limited 20230503 0 105 105.95 101 102.05 2564 102.05 down down correct
531289.BSE National Fittings Limited 20230503 0 87 88.49 86 86.58 3937 86.58 down up incorrect
531297.BSE Artefact Projects Limited 20230503 0 58.99 58.99 55.5 57.38 26834 57.38 down down correct
531306.BSE DHP India Limited 20230503 0 970 999 970 983.95 924 983.95 up up correct
531307.BSE RRIL Limited 20230503 0 14.53 15.18 13.99 14.79 83544 14.79 up up correct
531328.BSE Kretto Syscon Limited 20230503 0 0.54 0.56 0.54 0.55 475253 0.55 up up correct
531335.BSE Zydus Wellness Limited 20230503 0 1525 1549.15 1518 1532.8 1388 1532.8 up down incorrect
531337.BSE Jump Networks Limited 20230503 0 2.55 2.61 2.37 2.47 1732401 2.47 down up incorrect
531340.BSE Bervin Investment and Leasing Limited 20230503 0 37 37.65 37 37.65 13 37.65 up up correct
531346.BSE Eastern Treads Limited 20230503 0 34.9 34.9 30 32.66 872 32.66 down down correct
531349.BSE Panacea Biotec Limited 20230503 0 119.9 123.35 119.9 121.7 2898 121.7 up up correct
531352.BSE Peeti Securities Limited 20230503 0 28.9 28.9 26.92 26.92 183 26.92 down down correct
531358.BSE Choice International Limited 20230503 0 337.9 338 327.15 329.95 41029 329.95 down down correct
531359.BSE Shriram Asset Management Company Limited 20230503 0 128.25 132.5 128 128.5 3127 128.5 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230503 0 37.5 37.55 36.25 37 326 37 down up incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230503 0 37.88 37.88 36.5 36.98 1206 36.98 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230503 0 98.21 98.21 91.8 93.98 2128 93.98 down down correct
531411.BSE Tuni Textile Mills Limited 20230503 0 1.78 1.78 1.7 1.75 225398 1.75 down down correct
531412.BSE Radix Industries (India) Limited 20230503 0 78 80.85 77 77.55 150 77.55 down down correct
531416.BSE Narendra Properties Limited 20230503 0 17 18.25 17 17.01 84 17.01 up up correct
531417.BSE Mega Corporation Limited 20230503 0 1.82 1.82 1.82 1.82 25066 1.82
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230503 0 242 245.35 239 241.4 13479 241.4 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230503 0 23.5 23.99 23 23.25 4699 23.25 down down correct
531439.BSE Goldstone Technologies Limited 20230503 0 62.7 65.29 62.65 62.86 3447 62.86 up up correct
531449.BSE GRM Overseas Limited 20230503 0 195.85 195.95 184.1 192.45 122644 192.45 down down correct
531453.BSE Mohit Industries Limited 20230503 0 15.51 16.4 15.51 16.15 6271 16.15 up up correct
531454.BSE Polylink Polymers (India) Limited 20230503 0 20.25 20.25 19.7 19.7 1654 19.7 down down correct
531456.BSE Minaxi Textiles Limited 20230503 0 1.7 1.75 1.65 1.7 84113 1.7
531471.BSE Duke Offshore Limited 20230503 0 6.96 6.96 6.9 6.9 120 6.9 down down correct
531472.BSE Cybele Industries Ltd 20230503 0 19.75 20.2 18.45 18.45 3473 18.45 down down correct
531494.BSE Navkar Builders Limited 20230503 0 6.94 6.94 6.58 6.75 12947 6.75 down down correct
531499.BSE Sybly Industries Limited 20230503 0 5.98 5.98 5.98 5.98 133 5.98
531502.BSE Esaar (India) Limited 20230503 0 5.36 5.36 5.36 5.36 13121 5.36
531503.BSE Maris Spinners Limited 20230503 0 46.99 47 45 45.02 717 45.02 down down correct
531512.BSE Orient Tradelink Limited 20230503 0 11.26 11.26 10.4 10.97 21051 10.97 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230503 0 0.43 0.45 0.43 0.43 809670 0.43
531525.BSE Ace Software Exports Limited 20230503 0 18.67 22.4 18.55 18.55 602 18.55 down down correct
531531.BSE Hatsun Agro Product Limited 20230503 0 890.9 901.85 870 880.05 637 880.05 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230503 0 18.98 18.98 18.95 18.95 83 18.95 down down correct
531540.BSE Maruti Infrastructure Limited 20230503 0 69.8 69.8 55 63.17 35487 63.17 down down correct
531543.BSE Jindal Worldwide Limited 20230503 0 347.6 361.2 346.55 353.35 8588 353.35 up up correct
531591.BSE Bampsl Securities Limited 20230503 0 9.6 9.75 9.31 9.64 9828 9.64 up down incorrect
531599.BSE FDC Limited 20230503 0 293.95 302.4 293.95 299.4 18794 299.4 up up correct
531608.BSE Gorani Industries Limited 20230503 0 176.8 176.8 165 165.55 2331 165.55 down up incorrect
531616.BSE Starcom Information Technology Limited 20230503 0 87.15 87.15 80 80.02 105 80.02 down down correct
531624.BSE Country Condo's Limited 20230503 0 3.81 3.91 3.81 3.88 6021 3.88 up up correct
531626.BSE Orosil Smiths India Limited 20230503 0 3.75 3.75 3.6 3.68 9861 3.68 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230503 0 391.95 404.35 391.95 398.5 9473 398.5 up up correct
531638.BSE Suraj Limited 20230503 0 77.3 77.3 73.05 76.34 4624 76.34 down down correct
531642.BSE Marico Limited 20230503 0 500.1 504.05 496.65 502.2 38753 502.2 up up correct
531648.BSE Mahavir Industries Limited 20230503 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230503 0 10.26 10.97 9.95 10.96 7376 10.96 up up correct
531668.BSE Vision Corporation Limited 20230503 0 1.83 1.83 1.75 1.82 1895 1.82 down down correct
531680.BSE Mayur Leather Products Limited 20230503 0 7 7 7 7 1255 7
531688.BSE Prithvi Exchange (India) Limited 20230503 0 76 76 72.2 73.99 7324 73.99 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230503 0 376 378.65 371 372 403 372 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230503 0 1374.4 1403 1356 1400.1 219 1400.1 up up correct
531726.BSE Panchsheel Organics Limited 20230503 0 175 180.9 175 178.65 9632 178.65 up up correct
531727.BSE Menon Pistons Limited 20230503 0 45.75 46.79 44.15 46.02 34651 46.02 up down incorrect
531737.BSE Greencrest Financial Services Limited 20230503 0 0.83 0.83 0.83 0.83 97153 0.83
531739.BSE Gennex Laboratories Limited 20230503 0 6.07 6.28 5.97 6.25 244435 6.25 up up correct
531744.BSE Gini Silk Mills Limited 20230503 0 41.72 41.72 38.85 39 1201 39 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230503 0 13.37 13.57 13.16 13.35 15418 13.35 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230503 0 0.73 0.73 0.69 0.71 2554064 0.71 down down correct
531762.BSE Unjha Formulations Limited 20230503 0 14.65 14.65 14.65 14.65 110 14.65
531768.BSE Poly Medicure Limited 20230503 0 987.55 989.3 973.05 982.9 1072 982.9 down down correct
531802.BSE Prerna Infrabuild Limited 20230503 0 23.12 23.88 20.63 21.8 111652 21.8 down up incorrect
531813.BSE Ganga Papers India Limited 20230503 0 89 89 82 82 66 82 down down correct
531814.BSE Tirupati Sarjan Limited 20230503 0 10.89 10.9 10.11 10.14 4662 10.14 down down correct
531842.BSE Lahoti Overseas Limited 20230503 0 29.35 29.35 27.44 27.49 15422 27.49 down down correct
531859.BSE Oriental Veneer Products Limited 20230503 0 34.99 35.97 33.75 34.1 71749 34.1 down down correct
531861.BSE Joindre Capital Services Limited 20230503 0 29.75 30.92 29 30.68 1547 30.68 up down incorrect
531862.BSE Bharat Agri Fert and Realty Limited 20230503 0 126.3 129.95 125.55 126.15 57652 126.15 down down correct
531867.BSE Unitech International Limited 20230503 0 6.8 6.8 6.65 6.79 1551 6.79 down down correct
531869.BSE Sacheta Metals Limited 20230503 0 18.62 19.39 18.62 18.87 18044 18.87 up down incorrect
531881.BSE Gujarat Metallic Coal & Coke Limited 20230503 0 18.05 18.05 16.81 16.81 13 16.81 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230503 0 137.9 137.9 125.1 129.95 20778 129.95 down down correct
531893.BSE Sawaca Business Machines Limited 20230503 0 0.82 0.88 0.79 0.82 405357 0.82
531900.BSE CCL International Limited 20230503 0 13.07 15.68 13 14.51 7548 14.51 up up correct
531909.BSE Croissance Limited 20230503 0 7.3 7.3 6.8 7.17 63608 7.17 down down correct
531917.BSE Twinstar Industries Limited 20230503 0 1.08 1.08 1.08 1.08 0 1.08
531921.BSE Agarwal Industrial Corporation Limited 20230503 0 640.85 643.45 625.05 629.95 5292 629.95 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230503 0 69.99 71.37 66.05 71.11 35167 71.11 up up correct
531950.BSE Vertex Securities Limited 20230503 0 2.29 2.35 2.14 2.18 30896 2.18 down down correct
531952.BSE Riba Textiles Limited 20230503 0 37.8 38.99 37.8 38.79 6604 38.79 up down incorrect
531977.BSE Chartered Logistics Limited 20230503 0 4.24 4.24 4.06 4.14 41936 4.14 down down correct
531978.BSE Ambika Cotton Mills Limited 20230503 0 1553.4 1553.4 1512.7 1515.05 1208 1515.05 down down correct
531979.BSE Hind Aluminium Industries Limited 20230503 0 38.9 38.9 37.51 38.05 2513 38.05 down down correct
531996.BSE Odyssey Corporation Limited 20230503 0 6.75 7.09 6.75 6.84 1672 6.84 up up correct
532001.BSE Inducto Steels Limited 20230503 0 32.82 32.82 28.01 29.99 184 29.99 down up incorrect
532005.BSE Sam Industries Limited 20230503 0 65.18 65.18 60.31 64.29 1112 64.29 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230503 0 160.25 160.25 160.25 160.25 44 160.25
532015.BSE Gravity (India) Limited 20230503 0 3.97 3.97 3.57 3.92 429 3.92 down up incorrect
532022.BSE Filatex Fashions Limited 20230503 0 12.33 12.45 11.8 12.08 208663 12.08 down up incorrect
532029.BSE Sindhu Trade Links Limited 20230503 0 23.75 23.89 23.54 23.56 149725 23.56 down down correct
532033.BSE Jain Studios Limited 20230503 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230503 0 54.31 56.3 54.1 55.44 21896 55.44 up up correct
532053.BSE Wallfort Financial Services Limited 20230503 0 51 51 50.89 50.92 261 50.92 down down correct
532054.BSE KDDL Limited 20230503 0 1170.05 1207 1160 1173.65 3931 1173.65 up up correct
532056.BSE Adinath Exim Resources Limited 20230503 0 14.5 14.5 14.2 14.2 199 14.2 down down correct
532067.BSE Kilpest India Limited 20230503 0 436 442.95 433.25 438.05 2004 438.05 up up correct
532070.BSE Sumuka Agro Industries Limited 20230503 0 92 94.1 90 91.11 5158 91.11 down down correct
532081.BSE KSS Limited 20230503 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230503 0 1.91 1.91 1.9 1.9 17010 1.9 down down correct
532092.BSE Sagar Productions Limited 20230503 0 1.95 2.28 1.95 2.28 756 2.28 up up correct
532100.BSE Indo-City Infotech Limited 20230503 0 6.2 6.89 6.01 6.25 3069 6.25 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230503 0 3.74 3.76 3.74 3.76 2814 3.76 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230503 0 5.02 5.03 4.97 5 99856 5 down down correct
532124.BSE Reliable Ventures India Limited 20230503 0 11.8 11.8 10.3 11.62 12154 11.62 down down correct
532134.BSE Bank of Baroda 20230503 0 182.6 185.1 180.9 184.6 1053912 184.6 up up correct
532141.BSE Andhra Cements Limited 20230503 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230503 0 145.75 147.85 142 144.9 5865 144.9 down down correct
532145.BSE H S India Limited 20230503 0 11 11.7 11 11.55 601 11.55 up down incorrect
532150.BSE Indraprastha Medical Corporation Limited 20230503 0 86.3 88.35 84 84.14 8558 84.14 down down correct
532156.BSE Vaibhav Global Limited 20230503 0 319 319 315.1 316.8 2679 316.8 down down correct
532160.BSE Gujarat State Financial Corporation 20230503 0 6.6 7.03 6.6 7.03 9853 7.03 up up correct
532162.BSE JK Paper Ltd 20230503 0 380.05 383.35 380.05 382.15 9488 382.15 up up correct
532163.BSE Saregama India Limited 20230503 0 329.4 331.05 324.8 330.4 6207 330.4 up down incorrect
532172.BSE Adroit Infotech Limited 20230503 0 25.3 25.3 23.4 24.3 6242 24.3 down down correct
532173.BSE CyberTech Systems and Software Limited 20230503 0 126.75 129.5 125.45 125.6 11517 125.6 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230503 0 17 17.08 16.61 16.71 243832 16.71 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230503 0 57.27 62.58 57.17 61.88 3723988 61.88 up up correct
532212.BSE Archies Limited 20230503 0 21.6 21.7 20.5 20.71 36630 20.71 down down correct
532215.BSE Axis Bank Ltd 20230503 0 862.35 866.5 854.1 859.9 181497 859.9 down down correct
532216.BSE HB Stockholdings Limited 20230503 0 51.76 53.7 49.38 51.64 9127 51.64 down down correct
532219.BSE Energy Development Company Limited 20230503 0 17.9 17.9 16.75 16.99 8343 16.99 down down correct
532221.BSE Sonata Software Limited 20230503 0 850 857.8 847 850.55 12137 850.55 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230503 0 75.9 75.9 74.1 74.1 532 74.1 down down correct
532240.BSE India Nippon Electricals Limited 20230503 0 379 380 368.95 377 549 377 down down correct
532256.BSE Nalwa Sons Investments Limited 20230503 0 2184.6001 2184.6001 2145 2145 138 2145 down down correct
532262.BSE TCI Industries Limited 20230503 0 1375 1375 1270 1270 23 1270 down down correct
532271.BSE Cybermate Infotek Limited 20230503 0 3.15 3.25 3.05 3.07 129343 3.07 down up incorrect
532284.BSE TCFC Finance Limited 20230503 0 29.71 30.89 29.37 29.69 8058 29.69 down down correct
532285.BSE Geojit Financial Services Limited 20230503 0 44.1 44.7 43.8 43.92 12760 43.92 down down correct
532286.BSE Jindal Steel & Power Limited 20230503 0 590.05 594.6 580.7 588.15 51291 588.15 down up incorrect
532290.BSE BLB Limited 20230503 0 22.1 23.2 22.1 22.81 7157 22.81 up up correct
532300.BSE Wockhardt Limited 20230503 0 167.8 170.55 167 168.05 23084 168.05 up down incorrect
532301.BSE Tata Coffee Limited 20230503 0 225.95 227.4 224.15 225.95 23339 222.9932
532307.BSE Melstar Information Technologies Limited 20230503 0 2.3 2.34 2.23 2.23 2450 2.23 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230503 0 11.63 11.66 11.45 11.55 5195 11.55 down down correct
532320.BSE Vaarad Ventures Limited 20230503 0 8.03 9 8.03 8.92 4530 8.92 up up correct
532321.BSE Cadila Healthcare Limited 20230503 0 508.65 523.1 508.65 520.45 15004 520.45 up up correct
532323.BSE Shiva Cement Limited 20230503 0 48.4 49.64 48.13 49.05 89761 49.05 up up correct
532326.BSE Intense Technologies Limited 20230503 0 64 67.09 63.3 65.98 2657 65.98 up up correct
532329.BSE Danlaw Technologies India Limited 20230503 0 477.9 495.3 461.4 492.1 10296 492.1 up up correct
532333.BSE HB Portfolio Limited 20230503 0 41.72 41.72 38.55 40 936 40 down down correct
532344.BSE SoftSol India Limited 20230503 0 160 164.4 150.05 151.25 567 151.25 down down correct
532345.BSE Gati Limited 20230503 0 118.5 120.9 118.35 118.65 55712 118.65 up up correct
532349.BSE Transport Corporation of India Limited 20230503 0 637.05 641.4 626.95 636.85 2149 636.85 down down correct
532350.BSE Padmalaya Telefilms Limited 20230503 0 2.1 2.1 2.1 2.1 9728 2.1
532351.BSE Aksh Optifibre Limited 20230503 0 9.04 9.19 9.01 9.1 40099 9.1 up up correct
532355.BSE Picturehouse Media Limited 20230503 0 5.83 6.18 5.53 6.1 4597 6.1 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230503 0 274.25 283.75 274.25 280 59083 280 up up correct
532357.BSE Mukta Arts Limited 20230503 0 54 54 53.5 53.78 1365 53.78 down down correct
532362.BSE Nagpur Power and Industries Limited 20230503 0 68.5 70.4 68 70.25 999 70.25 up up correct
532369.BSE Ramco Industries Limited 20230503 0 131.3 132.75 131 131.35 10100 131.35 up up correct
532370.BSE Ramco Systems Limited 20230503 0 228.3 233.95 225.5 227.1 3076 227.1 down down correct
532372.BSE Virinchi Limited 20230503 0 35.9 37.49 34.4 36.41 780390 36.41 up up correct
532373.BSE WeP Solutions Limited 20230503 0 19.79 19.79 19.05 19.32 2951 19.32 down down correct
532374.BSE Sterlite Technologies Limited 20230503 0 159 165 159 162.8 29168 162.8 up up correct
532376.BSE MRO-TEK Realty Limited 20230503 0 56 56.83 55.7 55.98 1888 55.98 down down correct
532380.BSE Baba Arts Limited 20230503 0 14.29 14.29 13.36 13.58 10195 13.58 down down correct
532384.BSE Tyche Industries Limited 20230503 0 182 184.75 177 179.55 17086 179.55 down up incorrect
532386.BSE California Software Company Limited 20230503 0 16.9 16.98 16.26 16.29 6034 16.29 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230503 0 38.65 39.1 37.45 37.45 485 37.45 down up incorrect
532388.BSE Indian Overseas Bank 20230503 0 24.72 25.7 24.72 25.11 1615146 25.11 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230503 0 221.9 227.75 221.15 224.9 7589 224.9 up up correct
532395.BSE Axiscades Technologies Limited 20230503 0 322.8 336.25 313.1 336.25 56169 336.25 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230503 0 3.72 3.97 3.7 3.89 3256 3.89 up up correct
532400.BSE Birlasoft Limited 20230503 0 275.15 279.1 273.6 275.5 44662 275.5 up down incorrect
532404.BSE Saven Technologies Limited 20230503 0 38.94 38.95 37.8 38.89 2665 38.89 down down correct
532406.BSE Avantel Limited 20230503 0 488 494 481 487.2 19726 487.2 down down correct
532407.BSE MosChip Technologies Limited 20230503 0 63.98 64.5 63.1 63.5 93500 63.5 down down correct
532408.BSE Megasoft Limited 20230503 0 31.71 33.94 31.5 32.28 17433 32.28 up up correct
532410.BSE Transcorp International Limited 20230503 0 32.1 33 30.52 30.68 2067 30.68 down down correct
532419.BSE Smartlink Holdings Limited 20230503 0 158.95 158.95 148 153.35 529 153.35 down down correct
532424.BSE Godrej Consumer Products Limited 20230503 0 923.35 956.2 920 939.15 58759 939.15 up up correct
532430.BSE BF Utilities Limited 20230503 0 334 339.6 333 335.5 8473 335.5 up up correct
532435.BSE Sanmit Infra Limited 20230503 0 84.9 84.9 81 82.28 74319 82.28 down down correct
532439.BSE Olectra Greentech Limited 20230503 0 664.95 669.75 648 650.85 70213 650.85 down down correct
532440.BSE MPS Limited 20230503 0 809.3 869.9 809.3 858.45 10833 858.45 up up correct
532443.BSE Cera Sanitaryware Limited 20230503 0 6355.25 6475 6321.45 6371 1569 6371 up up correct
532455.BSE Shalimar Wires Industries Limited 20230503 0 12.9 12.9 12 12.84 2051 12.84 down down correct
532456.BSE Compuage Infocom Limited 20230503 0 12 12.5 11.9 12.41 117102 12.41 up up correct
532457.BSE Gulshan Polyols Limited 20230503 0 256.8 285.55 255.8 263.25 74526 263.25 up up correct
532459.BSE Faze Three Autofab Limited 20230503 0 89.7 92 88 88.09 9671 88.09 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230503 0 427.05 455 427.05 444.35 11452 444.35 up up correct
532461.BSE Punjab National Bank 20230503 0 51.75 52.94 51.75 52.57 3794133 52.57 up up correct
532468.BSE KAMA Holdings Limited 20230503 0 12650 12799 12450 12461.6504 1773 12461.6504 down down correct
532475.BSE Aptech Limited 20230503 0 422.55 434.7 413.65 419.6 65487 419.6 down down correct
532479.BSE ISMT Limited 20230503 0 71.01 75.56 71.01 74.98 135978 74.98 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230503 0 7.65 7.65 7.1 7.3 3096 7.3 down down correct
532482.BSE Granules India Limited 20230503 0 299.85 301.9 298.55 300 21057 300 up up correct
532486.BSE Pokarna Limited 20230503 0 349.6 355 343.3 350.8 3735 350.8 up up correct
532488.BSE Divi's Laboratories Limited 20230503 0 3274.95 3282.45 3237.55 3267.3 4157 3267.3 down down correct
532493.BSE Astra Microwave Products Limited 20230503 0 314.95 318 310 316.65 60944 316.65 up up correct
532497.BSE Radico Khaitan Limited 20230503 0 1104.95 1116.55 1095 1099.2 10340 1099.2 down down correct
532503.BSE Rajapalayam Mills Limited 20230503 0 678.3 683 669 674.5 5161 674.5 down up incorrect
532507.BSE B.A.G. Films and Media Limited 20230503 0 4.1 4.25 4.1 4.2 66831 4.2 up up correct
532508.BSE Jindal Stainless Limited 20230503 0 287.95 292 272.35 289.3 93931 289.3 up up correct
532513.BSE TVS Electronics Limited 20230503 0 392.95 397.95 389.1 392.55 74845 392.55 down down correct
532514.BSE Indraprastha Gas Limited 20230503 0 492.65 496 489.7 490.55 9977 490.55 down down correct
532523.BSE Biocon Limited 20230503 0 236.15 240.1 236.15 238.15 113096 238.15 up down incorrect
532524.BSE PTC India Limited 20230503 0 93.29 95.93 93.18 94.73 60340 94.73 up up correct
532525.BSE Bank of Maharashtra 20230503 0 29.8 29.98 29.46 29.62 543766 29.62 down up incorrect
532527.BSE Ramkrishna Forgings Limited 20230503 0 337.95 339 327.65 330.05 65706 329.575 down up incorrect
532529.BSE New Delhi Television Limited 20230503 0 185.95 187.75 181.55 182.6 48210 182.6 down down correct
532531.BSE Strides Pharma Science Limited 20230503 0 337 340.9 330.35 338.35 28806 338.35 up up correct
532539.BSE Minda Industries Limited 20230503 0 523 531.95 514.5 518.6 17978 518.6 down down correct
532543.BSE GP Petroleums Limited 20230503 0 38 38 36.4 36.69 13862 36.69 down down correct
532548.BSE Century Plyboards (India) Limited 20230503 0 525.9 530 521 524.85 4248 524.85 down down correct
532553.BSE Welspun Enterprises Limited 20230503 0 145.05 148.1 145.05 146.95 4808 146.95 up up correct
532555.BSE NTPC Limited 20230503 0 175.05 178.55 175.05 176.15 488183 176.15 up down incorrect
532604.BSE S.A.L. Steel Limited 20230503 0 18.01 18.12 17.56 17.66 14011 17.66 down up incorrect
532605.BSE JBM Auto Limited 20230503 0 783.05 804.25 779.55 784.1 46220 784.1 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230503 0 91.01 94.75 91.01 94.2 156733 94.2 up up correct
532612.BSE Indoco Remedies Limited 20230503 0 329 331.75 321.3 330.75 103765 330.75 up down incorrect
532613.BSE VIP Clothing Limited 20230503 0 47.26 47.46 46.65 46.79 13615 46.79 down down correct
532614.BSE Impex Ferro Tech Limited 20230503 0 2.98 3.19 2.98 3.1 4515 3.1 up up correct
532617.BSE Jet Airways (India) Limited 20230503 0 57.37 60.59 56.9 60.59 10127 60.59 up down incorrect
532621.BSE Morarjee Textiles Limited 20230503 0 19.25 19.44 18.7 18.86 5773 18.86 down down correct
532624.BSE Jindal Photo Limited 20230503 0 335 337 328.2 332 875 332 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230503 0 374.95 374.95 354.8 366.1 7896 366.1 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230503 0 5.81 6.07 5.79 5.92 15912220 5.92 up up correct
532628.BSE 3i Infotech Limited 20230503 0 33.65 36.3 33.46 35.14 295344 35.14 up up correct
532630.BSE Gokaldas Exports Limited 20230503 0 371.3 378 368.8 372.25 16537 372.25 up down incorrect
532633.BSE Allsec Technologies Limited 20230503 0 460 460 454 460 452 460
532637.BSE Mangalam Drugs & Organics Limited 20230503 0 113.5 115.8 113.5 114 6152 114 up down incorrect
532638.BSE Shoppers Stop Limited 20230503 0 687.5 693.85 671.95 674.8 2089 674.8 down down correct
532642.BSE JSW Holdings Limited 20230503 0 4327.6 4342.65 4265.8 4271.8 114 4271.8 down down correct
532644.BSE J.K. Cement Limited 20230503 0 2984.25 3002.3 2966.05 2990.1 1416 2990.1 up up correct
532645.BSE Beeyu Overseas Limited 20230503 0 1.96 2.28 1.96 2.28 10401 2.28 up down incorrect
532648.BSE Yes Bank Limited 20230503 0 15.94 16.37 15.87 16.14 23477311 16.14 up up correct
532649.BSE Nectar Lifesciences Limited 20230503 0 17.94 18.34 17.75 17.97 17111 17.97 up up correct
532651.BSE SPL Industries Limited 20230503 0 68.02 68.45 67 67.43 1838 67.43 down down correct
532652.BSE The Karnataka Bank Limited 20230503 0 134.25 134.4 131.45 132.45 186808 132.45 down up incorrect
532654.BSE McLeod Russel India Limited 20230503 0 19.91 21.24 19.91 21.24 53684 21.24 up up correct
532656.BSE Facor Alloys Limited 20230503 0 7.16 7.28 7.07 7.09 410955 7.09 down up incorrect
532659.BSE IDFC Limited 20230503 0 88.97 91.95 88.97 91.13 432969 91.13 up up correct
532662.BSE HT Media Limited 20230503 0 17.78 17.98 17.16 17.7 7094 17.7 down up incorrect
532663.BSE Sasken Technologies Limited 20230503 0 847.95 847.95 801.85 827.25 3559 827.25 down down correct
532666.BSE FCS Software Solutions Limited 20230503 0 2.1 2.26 2.07 2.2 4214244 2.2 up up correct
532667.BSE Suzlon Energy Limited 20230503 0 8.12 8.27 8.04 8.11 15559260 8.11 down down correct
532668.BSE Aurionpro Solutions Limited 20230503 0 381.8 386.95 374.45 380.8 5801 380.8 down down correct
532670.BSE Shree Renuka Sugars Limited 20230503 0 47.35 48.84 47.11 47.84 1380117 47.84 up up correct
532673.BSE K.M. Sugar Mills Limited 20230503 0 28.41 29.7 28.41 29.1 61395 29.1 up up correct
532683.BSE AIA Engineering Limited 20230503 0 2776 2832.8 2768.2 2824.45 5394 2824.45 up down incorrect
ASYL.BSE Advance Syntex Limited 20230503 0 8.2 8.2 8.2 8.2 500 8.2
532684.BSE Everest Kanto Cylinder Limited 20230503 0 95.45 96.55 94.15 96.06 22613 96.06 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230503 0 272.05 273.2 271 272.1 282 272.1 up up correct
532687.BSE Repro India Limited 20230503 0 383 397 383 394.4 548 394.4 up up correct
532689.BSE PVR Limited 20230503 0 1490 1492.5 1468.7 1484 25602 1484 down down correct
532692.BSE Radha Madhav Corporation Limited 20230503 0 1.6 1.7 1.6 1.7 39007 1.7 up up correct
532695.BSE Celebrity Fashions Limited 20230503 0 14.85 15.18 14.3 14.47 7739 14.47 down down correct
532698.BSE Nitin Spinners Limited 20230503 0 254.9 260 248.65 251.65 32771 251.65 down down correct
532699.BSE Royal Orchid Hotels Limited 20230503 0 328 350 323 341.65 20059 341.65 up up correct
532700.BSE Entertainment Network (India) Limited 20230503 0 128 133.5 128 131 2072 131 up down incorrect
532701.BSE Cella Space Limited 20230503 0 9.5 9.5 9.03 9.1 610 9.1 down up incorrect
532705.BSE Jagran Prakashan Limited 20230503 0 71.8 74.55 71.8 73.17 14771 73.17 up up correct
532707.BSE Dynemic Products Limited 20230503 0 303.9 308.6 301.2 307.25 6461 307.25 up up correct
532713.BSE Sakuma Exports Limited 20230503 0 12.4 12.9 12.4 12.56 47596 12.56 up up correct
532714.BSE KEC International Limited 20230503 0 497.9 509 491.5 501 56325 501 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230503 0 70 74.5 68.85 72.49 4920 72.49 up up correct
532717.BSE Indo Tech Transformers Limited 20230503 0 198.5 203.95 192.15 193.85 831 193.85 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230503 0 40.98 43.08 40.27 40.63 131804 40.63 down down correct
532721.BSE VISA Steel Limited 20230503 0 11.64 11.64 11.11 11.14 16 11.14 down down correct
532722.BSE NITCO Limited 20230503 0 21.2 21.2 18.6 18.82 33027 18.82 down down correct
532725.BSE Solar Industries India Limited 20230503 0 3835 3911.55 3802.4 3823.1 5102 3823.1 down down correct
532726.BSE Gallantt Metal Limited 20230503 0 52.85 54.01 52.44 53.61 37332 53.61 up up correct
532728.BSE Malu Paper Mills Limited 20230503 0 32 32 30.1 30.14 2641 30.14 down down correct
532729.BSE Uttam Sugar Mills Limited 20230503 0 255.05 284.05 255.05 280.7 9607 280.7 up down incorrect
532734.BSE Godawari Power & Ispat Limited 20230503 0 363.85 368.45 353 366.55 29260 366.55 up down incorrect
532742.BSE Paushak Limited 20230503 0 7419 7488.9 7256 7263.3 1003 7263.3 down down correct
532744.BSE GTN Textiles Limited 20230503 0 12.25 12.9 12.25 12.27 757 12.27 up down incorrect
532745.BSE Inditrade Capital Limited 20230503 0 26.15 27.15 26.15 27.05 668 27.05 up up correct
532748.BSE Prime Focus Limited 20230503 0 83.05 83.58 81.5 81.9 5106 81.9 down down correct
532749.BSE Allcargo Logistics Limited 20230503 0 280 326 280 301.65 58508 301.65 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230503 0 394.9 420.85 394.9 418.1 166286 418.1 up up correct
532757.BSE Voltamp Transformers Limited 20230503 0 3165.95 3165.95 2886.05 2903.8 632 2903.8 down down correct
532759.BSE Atlanta Limited 20230503 0 14.6 15.19 14.21 14.57 13121 14.57 down down correct
532760.BSE Deep Energy Resources Limited 20230503 0 112.5 113.85 110.3 111.95 1105 111.95 down down correct
532761.BSE HOV Services Limited 20230503 0 50.37 52.4 49 49.18 7532 49.18 down down correct
532764.BSE GeeCee Ventures Limited 20230503 0 138.35 146 138.35 145.9 1000 145.9 up down incorrect
532766.BSE Richa Industries Limited 20230503 0 1.61 1.61 1.54 1.61 1804 1.61
532768.BSE Fiem Industries Limited 20230503 0 1785.05 1826.05 1780 1801.55 3344 1801.55 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230503 0 17.35 17.8 17 17.37 8296 17.37 up up correct
532774.BSE Inspirisys Solutions Limited 20230503 0 54.95 54.95 53.02 53.02 9 53.02 down down correct
532777.BSE Info Edge (India) Limited 20230503 0 3755.05 3809.6 3755.05 3788.8 2884 3788.8 up up correct
532780.BSE Parsvnath Developers Limited 20230503 0 7.65 7.71 7.5 7.52 24982 7.52 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230503 0 50.01 53.1 50.01 51.59 20323 51.59 up up correct
532783.BSE LT Foods Limited 20230503 0 108.7 110.65 107.75 108.95 87105 108.95 up up correct
532784.BSE Sobha Limited 20230503 0 469.95 476.2 466.7 470.65 10569 470.65 up up correct
532785.BSE Ruchira Papers Limited 20230503 0 108 109.4 106.1 106.7 11229 106.7 down down correct
532790.BSE Tanla Platforms Limited 20230503 0 675.2 683.6 671.45 677.05 19997 677.05 up up correct
532794.BSE Zee Media Corporation Limited 20230503 0 8.98 8.98 8.71 8.73 118043 8.73 down down correct
532796.BSE Lumax Auto Technologies Limited 20230503 0 295.05 300.05 289.65 294.65 19808 294.65 down down correct
532797.BSE Autoline Industries Limited 20230503 0 72.51 74.8 72.51 73.6 3972 73.6 up up correct
532798.BSE Network18 Media & Investments Limited 20230503 0 58.5 60.31 57.84 58.42 84842 58.42 down down correct
532799.BSE Hubtown Limited 20230503 0 38.1 39.3 37.31 38.07 11204 38.07 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230503 0 53.95 56.54 53.95 56.42 3052 56.42 up up correct
532805.BSE Redington (India) Limited 20230503 0 170.05 173.5 170.05 172.75 41172 172.75 up up correct
532808.BSE Pearl Global Industries Limited 20230503 0 439.95 460.05 436.95 446.1 1371 446.1 up up correct
532809.BSE Firstsource Solutions Limited 20230503 0 119.9 120.5 117.35 117.95 51484 117.95 down up incorrect
532811.BSE Ahluwalia Contracts (India) Limited 20230503 0 533 555.2 527.7 551.85 20870 551.85 up up correct
532812.BSE Transwarranty Finance Limited 20230503 0 9.3 9.55 9.16 9.37 41 9.37 up up correct
532817.BSE Oriental Trimex Limited 20230503 0 6.79 6.95 6.62 6.65 600 6.65 down down correct
532822.BSE Vodafone Idea Limited 20230503 0 6.9 7.11 6.84 6.93 16546010 6.93 up up correct
532826.BSE Raj Television Network Limited 20230503 0 43.5 43.5 43.5 43.5 200 43.5
532829.BSE Lehar Footwears Limited 20230503 0 93.02 95.34 93.02 94 2987 94 up up correct
532832.BSE Indiabulls Real Estate Limited 20230503 0 72.51 73.52 71.25 71.84 335370 71.84 down down correct
532834.BSE Camlin Fine Sciences Limited 20230503 0 173.4 176.75 167.9 169.85 13668 169.85 down down correct
532835.BSE ICRA Limited 20230503 0 4819.15 4887 4804 4874.45 110 4874.45 up down incorrect
532868.BSE DLF Limited 20230503 0 415.15 434.2 415.15 427.6 238777 427.6 up up correct
532839.BSE Dish TV India Limited 20230503 0 15.66 16.03 15.53 15.77 340718 15.77 up up correct
532841.BSE Sahyadri Industries Limited 20230503 0 361.5 372.65 361.5 365.6 1861 365.6 up down incorrect
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230503 0 507 510.8 493.3 499.65 6138 499.65 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230503 0 9.18 9.52 9.1 9.51 6652 9.51 up up correct
532847.BSE Hilton Metal Forging Limited 20230503 0 149.85 152.85 142.8 148.6 6043 148.6 down down correct
532848.BSE Delta Corp Limited 20230503 0 207.2 214 206.8 211.95 197020 211.95 up up correct
532851.BSE Insecticides (India) Limited 20230503 0 477.95 480 474.15 475.45 457 475.45 down down correct
532853.BSE Asahi Songwon Colors Limited 20230503 0 212.1 213.35 210.3 213.1 545 213.1 up up correct
532859.BSE Hinduja Global Solutions Limited 20230503 0 1046 1050.55 1040.6 1045.95 699 1045.95 down down correct
532864.BSE Nelcast Limited 20230503 0 101.55 101.8 99.8 101.25 28028 101.25 down up incorrect
532867.BSE V2 Retail Limited 20230503 0 82.25 82.25 80.55 80.89 1811 80.89 down down correct
532869.BSE Tarmat Limited 20230503 0 77.3 78 76.2 76.45 4532 76.45 down down correct
532870.BSE Ankit Metal & Power Limited 20230503 0 4.25 4.45 4.25 4.4 10306 4.4 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230503 0 192.45 196.8 192.45 195.25 9832 195.25 up up correct
532875.BSE Allied Digital Services Limited 20230503 0 85.19 85.95 82.55 84.88 21097 84.88 down down correct
532878.BSE Alpa Laboratories Limited 20230503 0 61.47 62.44 60.81 61.94 6352 61.94 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230503 0 145 152.75 141.2 143.65 1336 143.65 down down correct
532884.BSE Refex Industries Limited 20230503 0 310.05 323.35 306.85 309.7 28998 309.7 down up incorrect
532885.BSE Central Bank of India 20230503 0 29 29.2 28.16 28.65 1303510 28.65 down down correct
532889.BSE K.P.R. Mill Limited 20230503 0 594.05 609.3 583.85 590.2 28207 590.2 down down correct
532891.BSE Puravankara Limited 20230503 0 78.05 80.7 77.82 78.23 25469 78.23 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230503 0 608 610.1 605 607.1 4440 607.1 down down correct
532893.BSE VTM Limited 20230503 0 49 49 48.15 49 1424 49
532894.BSE Indowind Energy Limited 20230503 0 11.17 11.3 11.08 11.11 8366 11.11 down down correct
532896.BSE Magnum Ventures Limited 20230503 0 29 29.79 28.4 28.72 7343 28.72 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230503 0 12.45 12.94 12.06 12.17 531 12.17 down down correct
532915.BSE Religare Enterprises Limited 20230503 0 165.95 169.05 161.05 162.6 21271 162.6 down down correct
532916.BSE Barak Valley Cements Limited 20230503 0 37.02 40.46 37 37.47 12399 37.47 up down incorrect
532918.BSE Rathi Bars Limited 20230503 0 22 22 21.81 22 2810 22
532921.BSE Adani Ports and Special Economic Zone Limited 20230503 0 663.75 684.8 657 669.85 362193 669.85 up up correct
532922.BSE Edelweiss Financial Services Limited 20230503 0 66.01 69.47 65.55 67.28 371498 67.28 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230503 0 4.36 4.48 4.3 4.48 9834 4.48 up down incorrect
532926.BSE Jyothy Labs Limited 20230503 0 192 199.65 191.55 193.9 38665 193.9 up up correct
532927.BSE eClerx Services Limited 20230503 0 1375.45 1394.5 1369.85 1378.6 1019 1378.6 up down incorrect
532928.BSE Transformers and Rectifiers (India) Limited 20230503 0 66.51 69.85 66.5 69.42 105937 69.42 up up correct
532929.BSE Brigade Enterprises Limited 20230503 0 497.1 522 497.1 519.4 12258 519.4 up up correct
532930.BSE BGR Energy Systems Limited 20230503 0 52.1 55.34 52.1 54.17 24142 54.17 up up correct
532931.BSE Burnpur Cement Limited 20230503 0 4.95 4.95 4.7 4.75 48237 4.75 down down correct
532932.BSE Manaksia Limited 20230503 0 135.05 140.2 133.35 134.95 22051 134.95 down down correct
532933.BSE Porwal Auto Components Limited 20230503 0 21.9 22.5 21.26 22.27 1119 22.27 up up correct
532934.BSE PPAP Automotive Limited 20230503 0 193 193 184.9 188.55 713 188.55 down down correct
532935.BSE Aries Agro Limited 20230503 0 180 186.1 178.4 179.1 4415 179.1 down up incorrect
532937.BSE Kuantum Papers Limited 20230503 0 156 156.2 153.95 154.9 8865 154.9 down down correct
532942.BSE KNR Constructions Limited 20230503 0 244 244 239.9 241.15 4380 241.15 down down correct
532944.BSE OnMobile Global Limited 20230503 0 70.85 71.45 69.3 69.67 48285 69.67 down down correct
532945.BSE Shriram EPC Limited 20230503 0 10.51 10.51 10.1 10.17 207256 10.17 down down correct
532946.BSE Bang Overseas Limited 20230503 0 40.45 40.52 40.45 40.52 52 40.52 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230503 0 28.36 29.2 28.29 28.39 1098201 28.39 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230503 0 290 298 287.65 288.35 1444 288.35 down down correct
532953.BSE V-Guard Industries Limited 20230503 0 247.05 252 244 246.15 9543 246.15 down down correct
532955.BSE REC Limited 20230503 0 136 138.5 135.7 136.2 486040 136.2 up down incorrect
532957.BSE Gokak Textiles Limited 20230503 0 26.12 28.75 26.12 26.52 2858 26.52 up up correct
532966.BSE Titagarh Wagons Limited 20230503 0 332.1 358 323.1 352.65 300709 352.65 up up correct
532967.BSE Kiri Industries Limited 20230503 0 293.9 296.15 291.6 292.9 7909 292.9 down down correct
532974.BSE Aditya Birla Money Limited 20230503 0 50.6 51.25 50 50.23 7179 50.23 down down correct
532976.BSE Jai Balaji Industries Limited 20230503 0 60.9 61.35 58.1 58.75 37156 58.75 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230503 0 28.82 31.31 28.82 30.73 40074 30.73 up up correct
532983.BSE RPG Life Sciences Limited 20230503 0 796.4 800.4 757.15 764.15 3605 764.15 down down correct
532986.BSE Niraj Cement Structurals Limited 20230503 0 29.73 29.95 29.38 29.4 587 29.4 down down correct
532992.BSE CHL Limited 20230503 0 23.55 23.55 22.38 22.38 410 22.38 down down correct
532994.BSE Archidply Industries Limited 20230503 0 69 69 67.75 68.07 3481 68.07 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230503 0 63 64.8 62 62.06 1272 62.06 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230503 0 46.9 48.75 46.57 48.15 3269 48.15 up up correct
533007.BSE LGB Forge Limited 20230503 0 8.92 8.99 8.75 8.84 16583 8.84 down down correct
533014.BSE Sicagen India Limited 20230503 0 35.65 35.65 33.5 34.54 20094 34.54 down down correct
533019.BSE Simplex Papers Limited 20230503 0 16.25 16.5 16.25 16.5 752 16.5 up up correct
533022.BSE 20 Microns Limited 20230503 0 83 86.85 83 84.77 10223 84.77 up up correct
533023.BSE WABCO India Limited 20230503 0 10295.65 10470 10228.6 10397.6 222 10397.6 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230503 0 491.55 499.85 488 496.85 12904 496.85 up down incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230503 0 293.95 293.95 289 289.65 2955 289.65 down up incorrect
533080.BSE Mold-Tek Packaging Limited 20230503 0 995.05 1017.45 984.05 1000.85 4705 1000.85 up up correct
533090.BSE Excel Realty N Infra Limited 20230503 0 0.42 0.43 0.42 0.43 1511968 0.43 up up correct
533095.BSE Bengal & Assam Company Limited 20230503 0 3645 3660 3571.05 3650.55 154 3650.55 up up correct
533104.BSE Globus Spirits Limited 20230503 0 872 886.7 871.3 878.3 7201 878.3 up up correct
533106.BSE Oil India Limited 20230503 0 257.95 260.9 255.4 257.15 111319 257.15 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230503 0 17.69 17.69 16.8 17 27716 17 down down correct
533121.BSE Expleo Solutions Limited 20230503 0 1328 1343.95 1307.7 1318.6 1996 1318.6 down up incorrect
533122.BSE RattanIndia Power Limited 20230503 0 3.13 3.25 3.12 3.18 2152486 3.18 up up correct
533137.BSE DEN Networks Limited 20230503 0 30.33 31.58 30.33 31.32 24214 31.32 up down incorrect
533138.BSE Astec LifeSciences Limited 20230503 0 1298.95 1436.1 1212 1356.2 12269 1356.2 up up correct
533146.BSE D-Link (India) Limited 20230503 0 283 287.75 266.35 270.3 21864 270.3 down down correct
533149.BSE Essar Securities Limited 20230503 0 3.74 4.1 3.74 3.9 14961 3.9 up down incorrect
533151.BSE D. B. Corp Limited 20230503 0 122 124.4 119.7 121.8 23666 121.8 down down correct
533152.BSE MBL Infrastructures Limited 20230503 0 19.86 20.15 18.66 19.94 10728 19.94 up down incorrect
533155.BSE Jubilant FoodWorks Limited 20230503 0 464 467.8 456.8 458.1 52124 458.1 down down correct
533156.BSE Vascon Engineers Limited 20230503 0 31.26 32.9 31.1 31.52 77273 31.52 up up correct
533160.BSE D B Realty Limited 20230503 0 86.9 89.72 86.9 87.79 47934 87.79 up up correct
533161.BSE Emmbi Industries Limited 20230503 0 89 89 83.34 86.41 5495 86.41 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230503 0 13.5 14 13.47 13.6 477032 13.6 up up correct
533164.BSE Texmo Pipes and Products Limited 20230503 0 61.9 62.35 59.55 59.96 32160 59.96 down down correct
533166.BSE Sundaram Multi Pap Limited 20230503 0 2.39 2.4 2.35 2.36 145217 2.36 down down correct
533167.BSE Coromandel Engineering Company Limited 20230503 0 34.5 37.58 34.5 37.58 46845 37.58 up up correct
533168.BSE Rossell India Limited 20230503 0 259.2 263.3 259 260.7 88 260.7 up up correct
533169.BSE Man Infraconstruction Limited 20230503 0 81 82.79 80 80.53 19264 80.2171 down down correct
533170.BSE Tamboli Capital Limited 20230503 0 118 123.7 117 122.85 20790 122.85 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230503 0 3.11 3.19 3.11 3.19 2350 3.19 up up correct
533181.BSE IntraSoft Technologies Limited 20230503 0 140.8 144.55 137.65 138.3 903 138.3 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230503 0 24.83 26.45 24.83 25.86 22157 25.86 up down incorrect
533193.BSE Kirloskar Electric Company Limited 20230503 0 107.23 109.63 101.45 102.18 134549 102.18 down down correct
533202.BSE NEL Holdings South Limited 20230503 0 2.8 2.8 2.56 2.71 71513 2.71 down down correct
533206.BSE SJVN Limited 20230503 0 35.94 38.41 35.18 38.16 1622030 38.16 up down incorrect
533208.BSE Emami Paper Mills Limited 20230503 0 121.2 122.6 121 121.25 741 121.25 up up correct
533210.BSE Kriti Nutrients Limited 20230503 0 46 47.65 45.35 47.1 8009 47.1 up up correct
533212.BSE GKB Ophthalmics Limited 20230503 0 104.2 106.4 103.3 105.55 3884 105.55 up up correct
533217.BSE Hindustan Media Ventures Limited 20230503 0 50.3 51.61 49.45 51.45 5426 51.45 up up correct
533218.BSE Emami Realty Limited 20230503 0 67.15 68.95 67.05 67.51 5336 67.51 up up correct
533227.BSE Asian Hotels (East) Limited 20230503 0 114.15 120.05 114.15 117 1166 117 up up correct
533229.BSE Bajaj Consumer Care Limited 20230503 0 163.55 165.5 162.75 164.55 30875 164.55 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230503 0 110.05 114.1 110.05 112.75 54767 112.75 up down incorrect
533259.BSE Sastasundar Ventures Limited 20230503 0 242.1 245.15 239 240.35 1406 240.35 down down correct
533260.BSE Career Point Limited 20230503 0 219 220.7 211.3 213.2 6559 213.2 down up incorrect
533261.BSE Eros International Media Limited 20230503 0 24.5 25.32 24.5 24.55 34572 24.55 up up correct
533262.BSE Ramky Infrastructure Limited 20230503 0 384.1 401.45 384.1 387.7 3671 387.7 up up correct
533263.BSE Orient Green Power Company Limited 20230503 0 8.87 9.19 8.87 8.93 1635122 8.93 up up correct
ATUL.BSE Atul Auto Ltd 20230503 0 6579.9502 6667.1001 6535 6579.6499 1865 6579.6499 down down correct
533267.BSE Cantabil Retail India Limited 20230503 0 1008.8 1010 1005.55 1007.2 29 1007.2 down down correct
533269.BSE VA Tech Wabag Limited 20230503 0 385.7 389.4 377.85 382.35 47733 382.35 down down correct
533270.BSE Bedmutha Industries Limited 20230503 0 56 56.95 56 56.83 719 56.83 up up correct
533271.BSE Ashoka Buildcon Limited 20230503 0 85 87.4 83.82 85.45 141613 85.45 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230503 0 111.25 114.35 109.25 113.7 81529 113.7 up up correct
533275.BSE Gyscoal Alloys Limited 20230503 0 2.65 2.75 2.64 2.65 107224 2.65
533278.BSE Coal India Limited 20230503 0 236.05 238.85 234.7 236.75 172008 236.75 up up correct
533282.BSE Gravita India Limited 20230503 0 517.1 567.65 513.55 557.9 239000 557.9 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230503 0 42.75 43.25 42.1 42.26 7740 42.26 down up incorrect
533285.BSE RDB Realty & Infrastructure Limited 20230503 0 41.87 42.9 41.01 41.03 2134 41.03 down down correct
533286.BSE MOIL Limited 20230503 0 157.95 159.9 157.35 159.1 14992 159.1 up up correct
533287.BSE Zee Learn Limited 20230503 0 3.5 3.6 3.5 3.56 27222 3.56 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230503 0 44.8 46.86 43.05 46.51 100116 46.51 up down incorrect
533292.BSE A2Z Infra Engineering Limited 20230503 0 6.41 6.9 6.34 6.61 44060 6.61 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230503 0 384.3 385.55 374 376.4 10062 376.4 down down correct
533295.BSE Punjab & Sind Bank 20230503 0 36.64 36.65 33.22 34.25 665055 34.25 down down correct
533296.BSE Future Market Networks Limited 20230503 0 5.3 5.3 5.11 5.11 2790 5.11 down down correct
533298.BSE Surana Solar Limited 20230503 0 18.8 21.3 18.8 20.24 30892 20.24 up up correct
533302.BSE Kalyani Investment Company Limited 20230503 0 1760.95 1765 1741 1744.1 175 1744.1 down down correct
533303.BSE BF Investment Limited 20230503 0 390.05 399 390.05 396.15 1002 396.15 up up correct
533306.BSE Summit Securities Limited 20230503 0 620.4 623.95 609 623.3 361 623.3 up up correct
533315.BSE Innovassynth Investments Limited 20230503 0 24 24 22.21 22.62 3358 22.62 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230503 0 7.75 8.24 7.75 8.24 49235 8.24 up up correct
533320.BSE Jubilant Industries Limited 20230503 0 417.65 423.7 413.3 421.2 144 421.2 up down incorrect
533329.BSE Indian Terrain Fashions Limited 20230503 0 54.24 54.54 53.34 53.71 4717 53.71 down down correct
533333.BSE Fineotex Chemical Limited 20230503 0 240.2 254.95 240.2 251.3 19613 251.3 up up correct
533339.BSE Zen Technologies Limited 20230503 0 290 294.25 280.85 284.85 45215 284.85 down up incorrect
533344.BSE PTC India Financial Services Limited 20230503 0 14.6 14.99 14.45 14.68 157931 14.68 up up correct
533398.BSE Muthoot Finance Limited 20230503 0 1026.55 1026.55 1012.05 1019.8 6175 1019.8 down down correct
533400.BSE Future Consumer Limited 20230503 0 1.11 1.11 1.11 1.11 42454 1.11
533407.BSE CIL Nova Petrochemicals Limited 20230503 0 21.19 22.3 20.75 21.05 1552 21.05 down down correct
533427.BSE VMS Industries Limited 20230503 0 13.78 13.99 13.16 13.91 998 13.91 up up correct
533470.BSE Rushil Décor Limited 20230503 0 294.8 295.45 275.35 279.5 15483 279.5 down down correct
533477.BSE Enkei Wheels (India) Limited 20230503 0 469.9 484.8 469.9 483.15 1677 483.15 up up correct
533482.BSE Kridhan Infra Limited 20230503 0 2.45 2.62 2.4 2.62 9101 2.62 up up correct
533506.BSE Inventure Growth & Securities Limited 20230503 0 1.85 1.88 1.84 1.87 398383 1.87 up down incorrect
533543.BSE Brooks Laboratories Limited 20230503 0 63.9 64.82 63.15 63.21 1217 63.21 down down correct
533552.BSE Rupa & Company Limited 20230503 0 245.05 253.05 245.05 250.75 23706 250.75 up up correct
533553.BSE TD Power Systems Limited 20230503 0 181.1 181.75 167.2 171.05 60782 171.05 down down correct
533581.BSE PG Electroplast Limited 20230503 0 1410 1438 1396.25 1414.8 4263 1414.8 up up correct
533602.BSE Lesha Industries Limited 20230503 0 4.02 4.02 3.91 3.96 214701 3.96 down down correct
533608.BSE RDB Rasayans Limited 20230503 0 89.32 92.9 89.32 91.69 18868 91.69 up up correct
533629.BSE Tijaria Polypipes Limited 20230503 0 5.26 5.26 5.04 5.26 220 5.26
533632.BSE Onelife Capital Advisors Limited 20230503 0 12.91 12.95 12.23 12.34 2846 12.34 down up incorrect
533638.BSE Flexituff Ventures International Limited 20230503 0 30.9 31.56 28.62 31.56 13460 31.56 up up correct
533644.BSE Ujaas Energy Limited 20230503 0 2.05 2.1 2.01 2.07 96194 2.07 up up correct
533655.BSE Triveni Turbine Limited 20230503 0 351.5 352.95 337 342.7 33495 342.7 down down correct
533676.BSE Indo Thai Securities Ltd 20230503 0 290 297 284.55 286.8 1273 286.8 down down correct
533758.BSE APL Apollo Tubes Limited 20230503 0 1224.95 1224.95 1190 1192.25 4332 1192.25 down down correct
533761.BSE GPT Infraprojects Limited 20230503 0 49 49.55 48.1 49.44 2979 49.44 up up correct
533896.BSE Fervent Synergies Limited 20230503 0 17.26 19.03 17.26 17.3 330 17.3 up up correct
533982.BSE Tera Software Limited 20230503 0 37.98 41.6 37.5 39 15982 39 up up correct
534060.BSE PMC Fincorp Limited 20230503 0 2.01 2.05 1.97 1.98 723425 1.98 down down correct
534063.BSE Futuristic Solutions Limited 20230503 0 39 39 38.99 38.99 446 38.99 down down correct
534064.BSE Alliance Integrated Metaliks Limited 20230503 0 29.6 29.6 28.31 29 2504 29 down down correct
534076.BSE RHI Magnesita India Limited 20230503 0 643.05 696.2 643.05 682.95 31904 682.95 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230503 0 1404.95 1405 1367.6 1372.1 6239 1372.1 down up incorrect
534139.BSE Schneider Electric Infrastructure Limited 20230503 0 180 187.4 179.9 182.55 78896 182.55 up up correct
534190.BSE Olympic Cards Limited 20230503 0 3.12 3.12 3.12 3.12 269 3.12
534309.BSE NBCC (India) Limited 20230503 0 39.99 41.45 39.6 40.56 1549229 40.56 up up correct
534312.BSE MT Educare Limited 20230503 0 4.51 4.7 4.4 4.67 20178 4.67 up up correct
534328.BSE Hexa Tradex Limited 20230503 0 147.1 149.25 146.75 149.2 141 149.2 up up correct
534338.BSE Max Heights Infrastructure Limited 20230503 0 91.94 91.94 87.51 87.61 2545 87.61 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230503 0 70.05 71.25 68.7 70.39 7879 70.39 up up correct
534392.BSE Vardhman Special Steels Limited 20230503 0 355.05 379.25 355.05 378.05 14652 378.05 up up correct
534425.BSE Speciality Restaurants Limited 20230503 0 227.5 236.45 227.5 228.6 8194 228.6 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230503 0 4.4 4.58 4.4 4.54 331 4.54 up up correct
534535.BSE Bio Green Papers Limited 20230503 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230503 0 40.25 40.25 39.62 39.79 60639 39.79 down down correct
534598.BSE S. E. Power Limited 20230503 0 13.75 14.4 13.75 14.25 31547 14.25 up up correct
534600.BSE JTL Infra Limited 20230503 0 329.95 329.95 311.55 312.75 11678 312.75 down down correct
534612.BSE Advance Metering Technology Limited 20230503 0 18.48 18.48 17.66 18.1 4324 18.1 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230503 0 23.5 23.5 21.7 21.84 8198 21.84 down down correct
534618.BSE Sangam Renewables Limited 20230503 0 921.15 959.9 918.1 943.9 43979 943.9 up up correct
534623.BSE Jupiter Infomedia Limited 20230503 0 18 19.45 17.99 18.43 8071 18.43 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230503 0 7.5 7.62 7.16 7.42 59925 7.42 down down correct
534680.BSE SRG Housing Finance Limited 20230503 0 183.9 190 178.75 181.45 3157 181.45 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230503 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230503 0 1.1 1.1 1.1 1.1 0 1.1
534732.BSE Intellivate Capital Advisors Limited 20230503 0 25.08 25.08 22.8 24.12 5973 24.12 down down correct
534733.BSE Supremex Shine Steels Limited 20230503 0 8.4 8.73 8.03 8.03 209229 8.03 down up incorrect
534742.BSE Zuari Agro Chemicals Limited 20230503 0 136.75 138.1 134.85 135 2295 135 down down correct
534748.BSE Steel Exchange India Limited 20230503 0 16.25 16.65 16.15 16.29 139799 16.29 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230503 0 0.79 0.8 0.78 0.78 19762 0.78 down down correct
534758.BSE Cigniti Technologies Limited 20230503 0 879.95 880.5 815.45 876 28563 876 down down correct
534796.BSE CDG Petchem Limited 20230503 0 14.11 14.7 14.11 14.7 6 14.7 up up correct
534809.BSE PC Jeweller Limited 20230503 0 25.1 26.74 25.1 25.79 691168 25.79 up up correct
534816.BSE Indus Towers Limited 20230503 0 155 155.55 150.65 151.2 288578 151.2 down down correct
534976.BSE V-Mart Retail Limited 20230503 0 2141.05 2154.3 2110 2115.05 1376 2115.05 down down correct
535204.BSE Mukta Agriculture Limited 20230503 0 2.75 2.75 2.6 2.65 11166 2.65 down down correct
535205.BSE Mystic Electronics Limited 20230503 0 2.17 2.31 2.17 2.31 10016 2.31 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230503 0 3.05 3.05 3.05 3.05 0 3.05
535322.BSE Repco Home Finance Limited 20230503 0 190.7 195.55 189.55 192.55 15637 192.55 up up correct
535601.BSE Sreeleathers Limited 20230503 0 187.9 187.9 185.35 186 1196 186 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230503 0 707.95 719.95 702 705.3 707 705.3 down down correct
535620.BSE Binny Mills Limited 20230503 0 97 97.44 94.5 94.5 142 94.5 down down correct
535621.BSE S V Global Mill Limited 20230503 0 54.2 60.39 53.42 56.51 8434 56.51 up down incorrect
535648.BSE Just Dial Limited 20230503 0 685.65 706 681.2 683.7 22925 683.7 down down correct
535657.BSE ObjectOne Information Systems Limited 20230503 0 18.06 18.65 17.2 18.13 20904 18.13 up up correct
535667.BSE India Finsec Limited 20230503 0 19.25 19.25 18.31 18.31 6 18.31 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230503 0 31 31 30.01 30.01 311 30.01 down down correct
535754.BSE Orient Cement Limited 20230503 0 125.95 127.05 123.9 125.1 33096 125.1 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230503 0 112.2 117.15 111.1 114.05 1417292 114.05 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230503 0 6.2 6.49 6.2 6.47 36292 6.47 up up correct
536565.BSE Trimurthi Limited 20230503 0 10.18 10.18 10.18 10.18 11 10.18
536672.BSE VCU Data Management Limited 20230503 0 6.21 6.44 6.21 6.37 16246 6.37 up up correct
536738.BSE Stellar Capital Services Limited 20230503 0 3.85 3.85 3.85 3.85 0 3.85
536751.BSE Five X Tradecom Limited 20230503 0 0.55 0.55 0.55 0.55 0 0.55
536773.BSE Jindal Poly Investment and Finance Company Limited 20230503 0 526.55 527.35 520 525.75 600 525.75 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230503 0 12.8 13.55 12.36 13.27 12825 13.27 up up correct
536965.BSE B. P. Capital Limited 20230503 0 7.35 7.35 7.35 7.35 1 7.35
537069.BSE Arnold Holdings Ltd 20230503 0 23 23 22.88 22.88 2389 22.88 down down correct
537092.BSE Modex International Securities Limited 20230503 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230503 0 160.4 168.4 160.4 167.35 290 167.35 up down incorrect
537536.BSE Denis Chem Lab Limited 20230503 0 81 82.7 80 82.12 7645 82.12 up up correct
537582.BSE Unishire Urban Infra Limited 20230503 0 1.59 1.59 1.59 1.59 0 1.59
537669.BSE Laxmipati Engineering Works Limited 20230503 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230503 0 145.7 146.5 142.75 144.95 4902 144.95 down down correct
537785.BSE Race Eco Chain Limited 20230503 0 230 236 230 235 20625 235 up up correct
537820.BSE Viji Finance Limited 20230503 0 2.18 2.3 2.05 2.11 32965 2.11 down down correct
538081.BSE Haria Apparels Limited 20230503 0 4.24 4.24 4.01 4.21 5001 4.21 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230503 0 72.23 75.93 72.23 72.27 176 72.27 up up correct
538119.BSE R & B Denims Limited 20230503 0 31.28 34.5 31.28 32.9 109829 32.9 up up correct
538713.BSE Atishay Limited 20230503 0 30.39 30.39 29.69 29.69 37 29.69 down down correct
538180.BSE Gold Line International Finvest Limited 20230503 0 0.49 0.5 0.48 0.5 531806 0.5 up up correct
538212.BSE Sharp Investments Limited 20230503 0 1.25 1.26 1.2 1.22 150523 1.22 down down correct
538268.BSE Wonderla Holidays Limited 20230503 0 442 457.6 439.4 449.75 7270 449.75 up up correct
538402.BSE SPS Finquest Limited 20230503 0 78.48 78.48 78.48 78.48 0 78.48
538432.BSE Divinus Fabrics Limited 20230503 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230503 0 0.52 0.52 0.52 0.52 0 0.52
538446.BSE Moneyboxx Finance Limited 20230503 0 166 166 155.5 156.05 6286 156.05 down down correct
538452.BSE Quasar India Limited 20230503 0 32.36 32.36 31.5 32.02 13335 32.02 down up incorrect
538464.BSE Thirani Projects Ltd. 20230503 0 2.59 2.59 2.44 2.54 9071 2.54 down down correct
538476.BSE Capital Trade Links Limited 20230503 0 25.55 27 24.95 26.42 159416 26.42 up up correct
538537.BSE Omansh Enterprises Limited 20230503 0 0.58 0.58 0.58 0.58 0 0.58
538539.BSE J. Taparia Projects Limited 20230503 0 10.15 10.15 10.15 10.15 0 10.15
538540.BSE Ramchandra Leasing and Finance Limited 20230503 0 0.87 0.89 0.86 0.87 35509 0.87
538564.BSE James Warren Tea Limited 20230503 0 243.05 258.9 241 242.4 611 242.4 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230503 0 410.4 419 408 411.45 2724 411.45 up up correct
538597.BSE TTI Enterprise Limited 20230503 0 14.25 14.25 13.51 13.58 8778 13.58 down down correct
538598.BSE Vishal Fabrics Limited 20230503 0 20.1 20.6 20.1 20.28 3844 20.28 up up correct
538607.BSE Toyam Industries Limited 20230503 0 10.13 10.13 9.5 9.65 673658 9.65 down down correct
538611.BSE Real Touch Finance Limited 20230503 0 37.48 37.48 37.48 37.48 0 37.48
538635.BSE Snowman Logistics Limited 20230503 0 36.7 36.7 35.86 35.99 25851 35.99 down down correct
538647.BSE Purshottam Investofin Limited 20230503 0 26.22 26.22 26.22 26.22 0 26.22
538653.BSE Ejecta Marketing Limited 20230503 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230503 0 463.1 478 463.1 470.65 6838 470.65 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230503 0 42.5 43.99 37.72 38.93 923 38.93 down down correct
538708.BSE Econo Trade (India) Limited 20230503 0 8.1 8.47 8 8.05 1014 8.05 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230503 0 44.7 44.7 44.7 44.7 65 44.7
538715.BSE Dhabriya Polywood Limited 20230503 0 165.9 165.9 154.4 156.8 4974 156.8 down down correct
538716.BSE Aryaman Capital Markets Limited 20230503 0 47.6 47.6 47.6 47.6 0 47.6
538730.BSE PDS Multinational Fashions Limited 20230503 0 346.1 369.55 346.1 368 5396 368 up up correct
538732.BSE Vibrant Global Capital Limited 20230503 0 58.99 58.99 55.15 56.14 665 56.14 down down correct
538734.BSE Ceinsys Tech Limited 20230503 0 157.4 186.4 152.05 159.55 1219 159.55 up up correct
538770.BSE Crane Infrastructure Limited 20230503 0 12.1 12.6 12.1 12.6 573 12.6 up up correct
538772.BSE Niyogin Fintech Limited 20230503 0 38.69 43.8 38.69 40.72 211815 40.72 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230503 0 16.49 17.74 16.49 17.14 46309 17.14 up up correct
538787.BSE Goenka Business & Finance Limited 20230503 0 7.1 7.1 6.8 7.04 4777 7.04 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230503 0 273.7 280.9 266 280.85 864 280.85 up up correct
538812.BSE Aanchal Ispat Limited 20230503 0 13.25 13.72 12.35 13.33 18649 13.33 up up correct
538817.BSE Captain Pipes Limited 20230503 0 18.5 18.5 18.5 18.5 0 18.5
538833.BSE Anubhav Infrastructure Limited 20230503 0 9.35 9.97 9.08 9.97 1050 9.97 up up correct
538835.BSE Intellect Design Arena Limited 20230503 0 445 451.45 443.8 448.65 19449 448.65 up up correct
538836.BSE Monte Carlo Fashions Limited 20230503 0 695 700.4 683.25 684.95 759 684.95 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230503 0 53.2 55.4 53 53.51 18427 53.51 up up correct
538890.BSE M.K. Exim (India) Limited 20230503 0 84.95 86.1 81.25 81.92 40713 81.92 down down correct
538891.BSE Magellanic Cloud Limited 20230503 0 189.9 190.2 187.15 190.05 72329 190.05 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230503 0 195.5 200.15 194.5 197.15 251 197.15 up up correct
538922.BSE Cosyn Limited 20230503 0 29.65 29.7 29 29.45 6046 29.45 down down correct
538943.BSE Sonal Mercantile Limited 20230503 0 80.99 84.1 76.76 84.1 3841 84.1 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230503 0 1.82 1.9 1.82 1.84 5547 1.84 up up correct
538961.BSE Genus Paper & Boards Limited 20230503 0 14.35 14.35 13.8 14.11 35122 14.11 down down correct
538962.BSE Minda Corporation Limited 20230503 0 286.65 286.65 274 277.75 17083 277.75 down down correct
538964.BSE Mercury Laboratories Limited 20230503 0 615 615 590.35 591.25 90 591.25 down down correct
538979.BSE Greenlam Industries Limited 20230503 0 298.8 301.25 293 299.2 1025 299.2 up up correct
538987.BSE Talbros Engineering Limited 20230503 0 545 548.95 537 545.6 1053 545.6 up up correct
539006.BSE PTC Industries Limited 20230503 0 2320 2359.25 2320 2348.8999 1466 2348.8999 up down incorrect
539009.BSE GBL Industries Limited 20230503 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230503 0 7.15 7.15 7.15 7.15 0 7.15
539017.BSE Star Housing Finance Limited 20230503 0 48.89 48.98 46 47.1 195029 47.1 down down correct
539032.BSE Fraser and Company Limited 20230503 0 5.19 5.53 5.19 5.37 26504 5.37 up up correct
539041.BSE SVP Housing Limited 20230503 0 54.25 54.25 51 52.94 247500 52.94 down down correct
539042.BSE AGI Infra Limited 20230503 0 450 468 441.4 451.2 3013 451.2 up up correct
539043.BSE BKM Industries Limited 20230503 0 0.89 0.89 0.89 0.89 0 0.89
539045.BSE Manaksia Aluminium Company Limited 20230503 0 20.55 21.29 20.55 20.86 463 20.86 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230503 0 15.6 15.75 15.3 15.48 2517 15.48 down down correct
539113.BSE Paul Merchants Limited 20230503 0 1263 1300 1260.1 1280.15 389 1280.15 up down incorrect
539117.BSE Sujala Trading & Holdings Limited 20230503 0 17.35 17.35 17.35 17.35 213 17.35
539118.BSE VRL Logistics Limited 20230503 0 620.6 633.85 620.6 633.25 2633 633.25 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230503 0 13.3 13.59 12.8 13.15 95019 13.15 down down correct
539132.BSE Vegetable Products Limited 20230503 0 37.6 38.99 37.15 38.36 3420 38.36 up up correct
539141.BSE UFO Moviez India Limited 20230503 0 72 72.84 70.25 71.04 4800 71.04 down down correct
539148.BSE Shivalik Rasayan Limited 20230503 0 749 768.55 738.6 749.15 767 749.15 up down incorrect
539150.BSE PNC Infratech Limited 20230503 0 286.9 294.4 279.55 292.1 16072 292.1 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230503 0 379 380.5 379 380.2 13331 380.2 up up correct
539151.BSE Arfin India Limited 20230503 0 20.69 20.7 20.37 20.6 17913 20.6 down down correct
539174.BSE Helpage Finlease Limited 20230503 0 11.39 11.39 11.39 11.39 60 11.39
539176.BSE Hawa Engineers Limited 20230503 0 82.85 83.44 77.55 80.37 6286 80.37 down down correct
539195.BSE POCL Enterprises Limited 20230503 0 135.8 135.8 133.2 134.6 11944 134.6 down down correct
539196.BSE Amba Enterprises Limited 20230503 0 60 64.9 59.3 63.79 148220 63.79 up up correct
539197.BSE Devhari Exports (India) Limited 20230503 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230503 0 4.55 4.56 4.25 4.36 19735 4.36 down down correct
539217.BSE Srestha Finvest Limited 20230503 0 1.07 1.1 1.06 1.07 77695 1.07
539219.BSE Mauria Udyog Limited 20230503 0 4.79 4.79 4.38 4.44 102023 4.44 down down correct
539221.BSE Sportking India Limited 20230503 0 684 684.65 660.1 663.15 2967 663.15 down down correct
539222.BSE VMV Holidays Limited 20230503 0 108.5 114 108.5 114 18600 114 up up correct
539223.BSE Ambition Mica Limited 20230503 0 5.15 5.15 5.15 5.15 1 5.15
539227.BSE Loyal Equipments Limited 20230503 0 67.95 69 66.9 68.72 10335 68.72 up up correct
539228.BSE Gala Global Products Limited 20230503 0 8.5 9.25 8.5 9.25 306714 9.25 up up correct
539229.BSE Majestic Research Services and Solutions Limited 20230503 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230503 0 32.39 32.95 31.15 32.4 7832 32.4 up up correct
539252.BSE Shyam Century Ferrous Limited 20230503 0 18.61 19.5 18.61 19.04 35301 19.04 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230503 0 19.91 21.85 19.9 20.07 86 20.07 up down incorrect
539275.BSE Mangalam Seeds Limited 20230503 0 200.9 218.5 200.9 200.9 4932 200.9
539276.BSE Kaya Limited 20230503 0 346.8 353 339.95 347.9 4048 347.9 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230503 0 4.08 4.08 3.81 3.91 129705 3.91 down down correct
539289.BSE Majesco Limited 20230503 0 122.35 122.35 114.15 117.5 7100 117.5 down down correct
539290.BSE Oswal Greentech Limited 20230503 0 21.87 22.53 21.87 22.27 30252 22.27 up up correct
539300.BSE A.K. Spintex Limited 20230503 0 85.9 85.9 82.11 83.44 3193 83.44 down up incorrect
539301.BSE Arvind SmartSpaces Limited 20230503 0 312 317.85 312 314.05 3410 314.05 up up correct
539302.BSE Power Mech Projects Limited 20230503 0 2598.2 2800 2577.35 2776.85 99059 2776.85 up up correct
539309.BSE Rama Steel Tubes Limited 20230503 0 30.9 32.76 30.25 31.27 413665 31.27 up down incorrect
539331.BSE Veto Switchgears and Cables Limited 20230503 0 92.15 96.53 91.41 93.71 16247 93.71 up down incorrect
539332.BSE Navkar Corporation Limited 20230503 0 55.5 58 55.5 56.88 116951 56.88 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230503 0 3.71 3.76 3.69 3.7 24596 3.7 down down correct
539353.BSE Sal Automotive Limited 20230503 0 298 298 281 288 409 288 down up incorrect
539354.BSE Polyspin Exports Limited 20230503 0 56 56 53.6 54.3 298 54.3 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230503 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230503 0 17.1 17.1 15.54 16.95 633 16.95 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230503 0 125 125 120.2 123.95 3303 123.95 down down correct
539400.BSE Mallcom (India) Limited 20230503 0 847.55 852 817.5 823.55 1112 823.55 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230503 0 52.06 54.15 51.74 53.71 38695 53.71 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230503 0 79 79 71.12 72.61 2712 72.61 down down correct
539447.BSE Beardsell Limited 20230503 0 22 22.3 21.81 21.82 2201 21.82 down down correct
539448.BSE InterGlobe Aviation Limited 20230503 0 2139.95 2235.95 2139.95 2163.9 162973 2163.9 up up correct
539450.BSE S H Kelkar and Company Limited 20230503 0 114 117.2 110.3 111.3 6329 111.3 down down correct
539455.BSE Aryavan Enterprise Limited 20230503 0 23.99 23.99 23.99 23.99 0 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230503 0 1.14 1.23 1.09 1.1 4742826 1.1 down down correct
539479.BSE GTV Engineering Limited 20230503 0 300 312 287.5 294.9 6372 294.9 down up incorrect
539518.BSE Uday Jewellery Industries Limited 20230503 0 108.95 108.95 105.05 105.85 1783 105.85 down down correct
539525.BSE Navketan Merchants Limited 20230503 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230503 0 488.95 488.95 461.05 479.95 40 479.95 down up incorrect
539542.BSE Lux Industries Limited 20230503 0 1405 1462.65 1405 1426.1 4909 1426.1 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230503 0 752.05 762.1 752.05 757.65 9988 757.65 up up correct
539562.BSE Kayel Securities Ltd 20230503 0 34.6 34.7 33.2 34.5 19693 34.5 down up incorrect
539593.BSE Shivansh Finserve Limited 20230503 0 4.22 4.4 4.01 4.4 3655 4.4 up up correct
539594.BSE Mishtann Foods Limited 20230503 0 7.65 7.71 7.46 7.5 2750955 7.5 down up incorrect
539636.BSE Precision Camshafts Limited 20230503 0 139 139.45 134 136.1 36537 136.1 down down correct
539658.BSE TeamLease Services Limited 20230503 0 2080.1499 2116.95 2080.1499 2097.45 908 2097.45 up up correct
539659.BSE Vidli Restaurants Limited 20230503 0 35.01 37.25 35.01 36.97 2103 36.97 up up correct
539660.BSE Best Agrolife Limited 20230503 0 1004 1025.45 1002.65 1016.7 3337 1016.7 up up correct
539661.BSE Ace Men Engg Works Limited 20230503 0 69.91 71.9 67.31 71.76 2486 71.76 up up correct
539678.BSE Quick Heal Technologies Limited 20230503 0 139.9 139.9 136.6 137.15 9772 137.15 down down correct
539679.BSE Kapil Raj Finance Limited 20230503 0 15.65 15.65 15.65 15.65 0 15.65
539686.BSE K.P. Energy Limited 20230503 0 191.3 192 187.6 189.05 34756 189.05 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230503 0 973.8 1010 925.5 1001.25 6500 1001.25 up up correct
539742.BSE Simbhaoli Sugars Limited 20230503 0 26 26 24.7 25.09 21727 25.09 down up incorrect
539770.BSE Darjeeling Ropeway Company Limited 20230503 0 4.38 4.38 4.38 4.38 0 4.38
539785.BSE Pudumjee Paper Products Limited 20230503 0 41.89 41.95 41.2 41.61 5120 41.61 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230503 0 265.1 270.5 265.1 268.85 3714 268.85 up up correct
539798.BSE Umiya Tubes Limited 20230503 0 7.06 7.06 6.97 6.97 3062 6.97 down down correct
539799.BSE Bharat Wire Ropes Limited 20230503 0 174 177.6 169.95 171.45 99154 171.45 down down correct
539800.BSE Chd Chemicals Limited 20230503 0 5.63 5.63 5.07 5.1 17456 5.1 down down correct
539807.BSE Infibeam Avenues Limited 20230503 0 14 14.36 13.88 14.04 626358 14.04 up up correct
539814.BSE Le Lavoir Limited 20230503 0 61.72 65 59.6 61.72 23253 61.72
539835.BSE Superior Finlease Limited 20230503 0 1.58 1.6 1.58 1.58 20602 1.58
539837.BSE Raghav Productivity Enhancers Limited 20230503 0 903 914.95 894 897.7 13194 897.7 down down correct
539841.BSE Lancer Container Lines Limited 20230503 0 150.75 152 147.5 148.55 44565 148.55 down up incorrect
539871.BSE Thyrocare Technologies Limited 20230503 0 446.9 454.5 446.9 453.2 1894 453.2 up up correct
539874.BSE Ujjivan Financial Services Limited 20230503 0 283.15 286 280.65 281.3 8451 281.3 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230503 0 1776.1 1785 1763 1778 137 1778 up up correct
539884.BSE Darshan Orna Limited 20230503 0 3.06 3.13 3 3.09 38419 3.09 up up correct
539894.BSE Madhav Infra Projects Ltd 20230503 0 4.13 4.2 4.1 4.14 101539 4.14 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230503 0 11.02 11.35 11 11.05 115872 11.05 up down incorrect
539956.BSE TAAL Enterprises Limited 20230503 0 1974.2 2046.85 1915 2018.8 4274 2018.8 up up correct
539963.BSE Zeal Aqua Limited 20230503 0 7.01 7.07 7 7.05 46833 7.05 up up correct
539978.BSE Quess Corp Limited 20230503 0 364 365.25 359.15 360.5 11148 360.5 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230503 0 2065 2110 2065 2065 38 2065
539986.BSE Commercial Syn Bags Limited 20230503 0 82.5 83 77 79.62 86559 79.62 down down correct
540047.BSE Dilip Buildcon Limited 20230503 0 179.15 179.8 177.95 178.75 23258 178.75 down down correct
540048.BSE S.P. Apparels Limited 20230503 0 376.2 385 376.05 383.1 4695 383.1 up down incorrect
540073.BSE BLS International Services Limited 20230503 0 179.25 182.05 175.9 176.85 114245 176.85 down down correct
540078.BSE Mitsu Chem Plast Limited 20230503 0 188 189.5 185.65 186.55 4823 186.55 down down correct
540083.BSE TV Vision Limited 20230503 0 2.28 2.28 2.22 2.22 5626 2.22 down down correct
540108.BSE Tiaan Consumer Limited 20230503 0 3.11 3.25 3.11 3.11 5813 3.11
540124.BSE G N A Axles Limited 20230503 0 774.25 787.45 744.7 753.95 17649 753.95 down up incorrect
540143.BSE Sagarsoft (India) Limited 20230503 0 142 148.95 141 147.85 2109 147.85 up up correct
540145.BSE Valiant Organics Limited 20230503 0 523.7 528.25 510.35 514.1 29439 514.1 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230503 0 58 58 58 58 1000 58
540147.BSE Shashijit Infraprojects Limited 20230503 0 30.77 31.94 30.37 31.94 20240 31.94 up up correct
540173.BSE PNB Housing Finance Limited 20230503 0 461.15 492 461.15 485.9 48069 485.9 up up correct
540203.BSE Sheela Foam Limited 20230503 0 1059.3 1061.85 1043.05 1049.2 1096 1049.2 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230503 0 13.39 13.79 12.99 13.12 5365 13.12 down down correct
540212.BSE TCI Express Limited 20230503 0 1480.05 1490.9 1458.8 1470.4 976 1470.4 down down correct
540222.BSE Laurus Labs Limited 20230503 0 312.05 322.95 311.6 321.1 116595 319.9474 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230503 0 50.8 50.8 48.1 48.68 162123 48.68 down up incorrect
540311.BSE Jitf Infralogistics Ltd 20230503 0 131.55 131.6 129 129.25 1784 129.25 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230503 0 3.42 3.52 3.32 3.44 32876 3.44 up up correct
540366.BSE Music Broadcast Limited 20230503 0 11.18 11.25 11 11.07 10976 11.07 down down correct
540376.BSE Avenue Supermarts Limited 20230503 0 3532.05 3583 3519.05 3551.95 6885 3551.95 up up correct
540401.BSE Maximus International Limited 20230503 0 14.54 14.79 14.36 14.62 83835 14.62 up down incorrect
540403.BSE CL Educate Limited 20230503 0 54 55.85 52.5 53.97 5906 53.97 down down correct
540497.BSE S Chand and Company Limited 20230503 0 204.3 214.45 204 213.5 10625 213.5 up down incorrect
540530.BSE Housing and Urban Development Corporation Limited 20230503 0 51.8 54.06 51.8 53.63 1146766 53.63 up up correct
540544.BSE PSP Projects Limited 20230503 0 702.65 733 699.9 729.2 15410 729.2 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230503 0 13.49 13.49 12.9 13.11 2271 13.11 down down correct
540575.BSE Star Cement Limited 20230503 0 123.05 127.85 123.05 125.95 103508 125.95 up up correct
540590.BSE Riddhi Corporate Services Limited 20230503 0 240 240 225 235 142 235 down down correct
540595.BSE Tejas Networks Limited 20230503 0 647.65 653 630 633.1 27342 633.1 down down correct
540596.BSE Eris Lifesciences Limited 20230503 0 621.05 624.55 609.15 613.9 1240 613.9 down down correct
540615.BSE 7NR Retail Limited 20230503 0 0.71 0.71 0.69 0.69 489307 0.69 down down correct
540642.BSE Salasar Techno Engineering Limited 20230503 0 43.75 44 43.25 43.57 21200 43.57 down down correct
540648.BSE Palash Securities Limited 20230503 0 102.65 107.95 102.2 107 415 107 up down incorrect
540649.BSE Avadh Sugar & Energy Limited 20230503 0 496 514.35 495.65 503.15 9208 503.15 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230503 0 377.55 394.7 375 386.65 7082 386.65 up up correct
540651.BSE Jigar Cables Limited 20230503 0 32 32 32 32 0 32
540673.BSE SIS Limited 20230503 0 385.2 387.45 380.8 383.3 4586 383.3 down down correct
540678.BSE Cochin Shipyard Limited 20230503 0 535.05 556.65 535.05 551.25 58539 551.25 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230503 0 555 555 542 543 264 543 down up incorrect
540680.BSE KIOCL Limited 20230503 0 198.7 204 198.7 200.3 7135 200.3 up up correct
540686.BSE Smruthi Organics Limited 20230503 0 146 164 140.5 159.2 32555 159.2 up up correct
540692.BSE Apex Frozen Foods Limited 20230503 0 195.2 200 195 196.9 4962 196.9 up up correct
540702.BSE Lasa Supergenerics Limited 20230503 0 23.06 24.99 23.06 24.11 13020 24.11 up up correct
540704.BSE Matrimony.com Limited 20230503 0 521.45 528.05 520 520.8 167 520.8 down down correct
540709.BSE Reliance Home Finance Limited 20230503 0 3.1 3.32 3.1 3.25 118024 3.25 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230503 0 129 132.4 129 130.25 7478 130.25 up up correct
540715.BSE Sagar Diamonds Limited 20230503 0 48.65 48.65 48.6 48.6 21000 48.6 down up incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230503 0 1091.95 1091.95 1077 1089.2 34296 1089.2 down down correct
540719.BSE SBI Life Insurance Company Limited 20230503 0 1140.05 1150.75 1134.1 1137.1 10252 1137.1 down down correct
540724.BSE Prataap Snacks Limited 20230503 0 742.75 746 737.3 737.3 73 737.3 down down correct
540726.BSE Trident Texofab Limited 20230503 0 68.3 69.5 64.31 65.45 10538 65.45 down down correct
540730.BSE Mehai Technology Limited 20230503 0 19.8 21.17 19.58 20.27 126647 20.27 up up correct
540735.BSE IRIS Business Services Limited 20230503 0 78.1 81 75 77.99 4100 77.99 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230503 0 305 306 287.5 304.25 6634 304.25 down down correct
540743.BSE Godrej Agrovet Limited 20230503 0 439.3 452.8 439.3 441.75 12601 441.75 up up correct
540749.BSE MAS Financial Services Limited 20230503 0 711.65 727.95 711.65 716.5 1068 716.5 up down incorrect
540750.BSE Indian Energy Exchange Limited 20230503 0 154.05 157.5 154.05 155.4 194767 155.4 up up correct
540755.BSE General Insurance Corporation of India 20230503 0 154.1 157.3 153.3 154.7 32593 154.7 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230503 0 7.59 7.59 7.58 7.59 18000 7.59
540757.BSE Sheetal Cool Products Limited 20230503 0 510 515.9 490 492.75 18170 492.75 down down correct
540768.BSE Mahindra Logistics Limited 20230503 0 372.6 374.4 370.45 372.05 7787 372.05 down down correct
540769.BSE The New India Assurance Company Limited 20230503 0 110.3 112.5 109.25 110.05 107152 110.05 down up incorrect
540775.BSE Khadim India Ltd 20230503 0 230 230 223.75 226.25 766 226.25 down down correct
540776.BSE 5paisa Capital Ltd. 20230503 0 308 314 304.65 305.4 4990 305.4 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230503 0 543.15 547.75 535.4 538.85 51535 538.85 down down correct
540789.BSE Diligent Media Corporation Limited 20230503 0 2.75 2.75 2.64 2.64 9346 2.64 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230503 0 131.5 131.5 126 130 2271 130 down down correct
540797.BSE Shalby Ltd. 20230503 0 142.85 143.35 138 138.25 17791 138.25 down down correct
540809.BSE Mrc Exim Ltd. 20230503 0 38.1 38.1 35.7 37.47 6779 37.47 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230503 0 26.4 26.4 25.51 25.81 4994 25.81 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230503 0 337.95 338.95 325.5 330.05 198010 33.005 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230503 0 18.75 19.45 18.5 19.18 2036 19.18 up up correct
540902.BSE Amber Enterprises India Ltd. 20230503 0 1880.7 1880.7 1836.5 1848.85 2684 1848.85 down up incorrect
540937.BSE Medico Remedies Ltd 20230503 0 84 85.75 82.07 82.47 3412 82.47 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230503 0 17.74 18 17.41 17.62 35859 17.62 down down correct
540975.BSE Aster DM Healthcare Ltd 20230503 0 247.15 249.4 246 246.65 11932 246.65 down down correct
540980.BSE The Yamuna Syndicate Limited 20230503 0 10500 10500 10500 10500 8 10500
541019.BSE H.G. Infra Engineering Limited 20230503 0 925.05 945 895.25 911 22026 911 down down correct
541083.BSE Inflame Appliances Limited 20230503 0 480 485.95 463.25 470.15 20500 470.15 down down correct
541096.BSE Bharat Parenterals Limited 20230503 0 335 345 330 331.2 573 331.2 down down correct
541143.BSE Bharat Dynamics Limited 20230503 0 993.45 1047.5 985.85 1035.9 98246 1035.9 up up correct
541144.BSE Active Clothing Co Limited 20230503 0 40 40 39 39 1500 39 down down correct
541153.BSE Bandhan Bank Limited 20230503 0 230.25 234.7 229.6 231.45 187614 231.45 up up correct
541163.BSE Sandhar Technologies Limited 20230503 0 216.2 216.9 215.65 215.65 646 215.65 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230503 0 204.55 214.95 203.4 210.15 43380 210.15 up down incorrect
541206.BSE Orissa Bengal Carrier Limited 20230503 0 58.49 58.49 57.1 57.45 3210 57.45 down down correct
541233.BSE Lemon Tree Hotels Limited 20230503 0 87.8 91.53 87.77 90.61 675887 90.61 up up correct
541269.BSE Chemfab Alkalis Limited 20230503 0 276 279.95 273.8 274.2 1560 274.2 down down correct
541301.BSE Orient Electric Limited 20230503 0 226.75 226.75 222 222.35 13482 222.35 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230503 0 220 233.2 220 233.1 3500 233.1 up up correct
541336.BSE IndoStar Capital Finance Limited 20230503 0 117 117 117 117 55256 117
541352.BSE Megastar Foods Limited 20230503 0 238.35 238.35 230 230.9 1055 230.9 down up incorrect
541400.BSE ZIM Laboratories Limited 20230503 0 80.45 80.75 80.45 80.75 60 80.75 up up correct
541450.BSE Adani Green Energy Limited 20230503 0 964.15 980 928.95 941.95 124268 941.95 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230503 0 382.85 387.95 371.85 377.1 90731 377.1 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230503 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230503 0 0.69 0.71 0.69 0.7 7184 0.7 up up correct
541556.BSE RITES Limited 20230503 0 413.75 419 405.65 407.8 110481 407.8 down down correct
541557.BSE Fine Organic Industries Limited 20230503 0 4478.5 4508.6001 4455.6499 4486.7998 2151 4486.7998 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230503 0 43.55 47 42 47 85 47 up up correct
541700.BSE TCNS Clothing Co. Limited 20230503 0 492.15 512 492.15 502.25 9048 502.25 up up correct
541770.BSE CreditAccess Grameen Limited 20230503 0 979.85 982.45 970.05 978.55 4742 978.55 down down correct
541929.BSE Synergy Green Industries Limited 20230503 0 124.25 132 124.25 127.9 1681 127.9 up down incorrect
BNL.BSE Beekay Niryat Limited 20230503 0 56 57.94 54 57.67 126183 57.67 up up correct
541956.BSE Ircon International Limited 20230503 0 86.21 89.45 81.8 83.87 5232487 83.87 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230503 0 513 513 511 511.25 80 511.25 down up incorrect
541974.BSE Manorama Industries Limited 20230503 0 1086.1 1090 1061.95 1090 135 1090 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230503 0 499.9 525 498.1 510.75 146272 510.75 up down incorrect
542012.BSE A-1 Acid Limited 20230503 0 358 358.15 355.05 358.1 46550 358.1 up up correct
542013.BSE Dolfin Rubbers Limited 20230503 0 134.75 134.75 123 126.15 63 126.15 down down correct
542019.BSE Shubham Polyspin Limited 20230503 0 21.48 23.02 20.84 23.02 96660 23.02 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230503 0 366 367.9 361 364.4 5455 364.4 down down correct
542206.BSE Nivaka Fashions Limited 20230503 0 3.17 3.17 2.9 2.99 10910 2.99 down down correct
542231.BSE Nila Spaces Limited 20230503 0 2.95 2.95 2.8 2.89 52754 2.89 down down correct
542233.BSE Trejhara Solutions Limited 20230503 0 60.02 60.4 58.05 58.27 7433 58.27 down up incorrect
542333.BSE RPSG Ventures Limited 20230503 0 409 413 402.95 403.15 997 403.15 down down correct
542351.BSE Gloster Limited 20230503 0 633.05 652 633 642.5 2821 642.5 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230503 0 116.4 116.4 113.5 114.4 234 114.4 down down correct
542383.BSE Ritco Logistics Limited 20230503 0 181.4 181.4 178 178 1068 178 down down correct
542399.BSE Chalet Hotels Limited 20230503 0 378.1 390.55 378.1 385.55 5728 385.55 up up correct
542460.BSE The Anup Engineering Limited 20230503 0 1121 1146.9 1121 1144.45 373 1144.45 up up correct
542484.BSE Arvind Fashions Limited 20230503 0 283.8 284.7 281 283.05 11475 283.05 down down correct
542597.BSE MSTC Limited 20230503 0 295 297 290.7 294.3 17288 294.3 down up incorrect
542602.BSE Embassy Office Parks REIT 20230503 0 333.8 333.8 326.25 328.89 5004 326.08 down down correct
542627.BSE Chandni Machines Limited 20230503 0 15.3 15.3 14.57 14.57 4316 14.57 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230503 0 123 130.2 121.8 130.2 11738810 130.2 up up correct
542650.BSE Metropolis Healthcare Limited 20230503 0 1266.75 1276.4 1236 1239.55 6223 1239.55 down down correct
542651.BSE KPIT Technologies Limited 20230503 0 935 937.35 908 920.85 98749 920.85 down down correct
542655.BSE Vikas Multicorp Limited 20230503 0 3.14 3.19 3.09 3.12 4435782 3.12 down down correct
542665.BSE Neogen Chemicals Limited 20230503 0 1554.95 1608.65 1510 1579.45 12956 1579.45 up up correct
542667.BSE White Organic Retail Limited 20230503 0 22.1 22.59 21 21.63 176204 21.63 down down correct
542669.BSE BMW Industries Ltd. 20230503 0 31.85 31.85 30.6 30.9 104829 30.9 down down correct
542670.BSE Artemis Electricals Limited 20230503 0 18.15 18.4 17.55 17.71 50955 17.71 down down correct
542677.BSE Mahesh Developers Limited 20230503 0 12.72 12.72 12.12 12.12 7 12.12 down down correct
542684.BSE Prakash Pipes Limited 20230503 0 156.55 157.6 154.95 156.55 2987 156.55
542685.BSE Digicontent Limited 20230503 0 13.55 16.35 13.55 15.5 315 15.5 up up correct
542721.BSE Anand Rayons Ltd. 20230503 0 43 43.8 41.15 42.28 2322 42.28 down down correct
542725.BSE SBC Exports Ltd. 20230503 0 20.74 21.1 20.6 21.03 700828 21.03 up up correct
542729.BSE DCM Nouvelle Ltd. 20230503 0 167.95 167.95 160 162.5 441 162.5 down down correct
542752.BSE Affle India Ltd. 20230503 0 938.75 938.75 922 924.1 24595 924.1 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230503 0 692.85 692.85 645.05 661.05 52998 661.05 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230503 0 291.8 301.45 291.8 296.55 515544 296.55 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230503 0 419.75 420.5 410.55 418.25 2559 414.0873 down up incorrect
542773.BSE IIFL Securities Ltd. 20230503 0 57.5 59.51 57.28 59 6543 59 up up correct
542774.BSE APM Finvest Ltd. 20230503 0 123.4 123.5 114.05 122 13266 122 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230503 0 3345.05 3420.85 3342.55 3412.4 4071 3412.4 up up correct
542851.BSE Gensol Engineering Ltd. 20230503 0 978.15 1029.6 978.15 1008.3 112936 1008.3 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230503 0 15.65 16.02 15.56 15.72 39572 15.72 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230503 0 14.09 14.09 12.05 12.87 8851 12.87 down down correct
542865.BSE Anuroop Packaging Ltd. 20230503 0 32.45 32.47 31 32.43 1345 32.43 down down correct
542867.BSE CSB Bank Ltd. 20230503 0 283.25 287.95 281.1 285.8 27284 285.8 up up correct
543282.BSE Niks Technology Limited 20230503 0 215 215 215 215 1800 215
570001.BSE Tata Motors Limited 20230503 0 243.35 247.1 243.35 245.9 74279 245.9 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230503 0 870 876.9 865.1 867 704 867 down down correct
590006.BSE Amrutanjan Health Care Limited 20230503 0 603.05 609.75 600 606.9 1355 606.9 up up correct
590018.BSE Hisar Metal Industries Limited 20230503 0 142.05 143.25 139 139.8 3365 139.8 down down correct
590021.BSE Bharat Rasayan Limited 20230503 0 10130 10130 9960 9992.7 81 9992.7 down down correct
590022.BSE Eastern Silk Industries Limited 20230503 0 2.2 2.31 2.2 2.31 18905 2.31 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230503 0 346.05 356.05 346 348.4 51803 348.4 up down incorrect
590025.BSE Ginni Filaments Limited 20230503 0 22.5 22.89 22.25 22.68 1760 22.68 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230503 0 69.3 71.64 69.26 69.82 159412 69.82 up up correct
590031.BSE De Nora India Limited 20230503 0 1141.95 1142 1090 1117.8 1986 1117.8 down up incorrect
590051.BSE Saksoft Limited 20230503 0 186.05 197 183.9 193.95 48055 193.95 up up correct
590062.BSE The Andhra Sugars Limited 20230503 0 117.5 123.35 117.5 122.55 44365 122.55 up up correct
590071.BSE Sundaram Finance Limited 20230503 0 2323.05 2348.25 2316.15 2342.6 838 2342.6 up up correct
590072.BSE Sundaram Brake Linings Limited 20230503 0 339 347.95 334.4 337.5 153 337.5 down down correct
590073.BSE Wheels India Limited 20230503 0 526.9 529.55 523.05 527.2 59 527.2 up up correct
590075.BSE Lambodhara Textiles Limited 20230503 0 219.3 240.4 218.8 224.9 23985 224.9 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230503 0 51.49 51.86 51.36 51.77 1313 51.77 up up correct
590134.BSE Madras Fertilizers Limited 20230503 0 73.34 76.5 73.34 74.94 163262 74.94 up up correct
5PAISA.BSE 5paisa Capital Limited 20230503 0 308 314 304.65 305.4 4990 305.4 down down correct
AARTIIND.BSE Aarti Industries Limited 20230503 0 553.05 558.3 550.05 551.7 11920 551.7 down down correct
AAVAS.BSE Aavas Financiers Limited 20230503 0 1400.05 1486 1400.05 1441.05 34979 1441.05 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230503 0 23 24.48 23 24.48 179991 24.48 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230503 0 22425 22642.9492 22350 22554.0996 240 22554.0996 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230503 0 82.99 83.89 81 83.8 825 83.8 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230503 0 1921.05 1939 1786.1 1838.55 656054 1838.55 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230503 0 663.75 684.8 657 669.85 362193 669.85 up up correct
ADANIPOWER.BSE Adani Power Limited 20230503 0 235.9 245 224.2 231.25 1600592 231.25 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230503 0 1010.1 1035 985 993.4 30321 993.4 down down correct
ADCON.BSE Adcon Capital Services Limited 20230503 0 1.77 1.77 1.69 1.72 138392 1.72 down down correct
ADJIA.BSE Adjia Technologies Ltd 20230503 0 28.2 29.59 28.2 29.59 4800 29.59 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230503 0 88.45 88.45 83.1 83.37 12151 83.37 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230503 0 265.85 277.1 265 274.9 8624 270.9489 up up correct
ADVIKCA.BSE Advik Capital Limited 20230503 0 2.83 2.91 2.52 2.71 1724405 2.71 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230503 0 300 300.65 293.5 298 869 298 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230503 0 9.04 9.19 9.01 9.1 40099 9.1 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230503 0 2425 2475 2400.2 2419.25 2230 2419.25 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230503 0 55.95 55.95 52.51 54.06 7907 54.06 down down correct
ALICON.BSE Alicon Castalloy Limited 20230503 0 808 814.55 784.95 811.05 1102 808.3687 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230503 0 66.8 68.7 66.8 67.82 32 67.82 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230503 0 13.54 13.57 13.05 13.13 1424014 13.13 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230503 0 597.05 597.65 592 592.75 9380 592.75 down down correct
AMDIND.BSE AMD Industries Limited 20230503 0 55.23 57 55.23 55.6 1592 55.6 up down incorrect
AMINTAN.BSE Amin Tannery Limited 20230503 0 2 2.09 1.93 1.98 127809 1.98 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230503 0 22.25 23.7 22.06 23.28 247108 23.28 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230503 0 22.48 22.48 22 22.37 946 22.37 down down correct
ANSINDUS.BSE ANS Industries Limited 20230503 0 8.6 8.6 8.6 8.6 0 8.6
APARINDS.BSE Apar Industries Limited 20230503 0 2803.95 3008 2803.95 2969.8999 21297 2969.8999 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230503 0 67.35 68.39 66 67.51 33715 67.51 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230503 0 32.05 32.05 32.05 32.05 13 32.05
ARFIN.BSE Arfin India Limited 20230503 0 20.69 20.7 20.37 20.6 17913 20.6 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230503 0 1452.7 1465.95 1432.1 1442.6 354 1442.6 down down correct
ARVIND.BSE Arvind Limited 20230503 0 109 115.9 109 113.15 410929 113.15 up down incorrect
ASHNI.BSE Ashnisha Industries Limited 20230503 0 16.83 16.83 15 15.33 41459 15.33 down down correct
ASHOKRE.BSE Ashoka Refineries Limited 20230503 0 5.39 5.39 5.39 5.39 0 5.39
ASHRAM.BSE Ashram Online.com Limited 20230503 0 4.1 4.12 4 4.12 282 4.12 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230503 0 2910.6001 2962.8 2899 2929.3501 43414 2929.3501 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230503 0 47.56 48.55 47.04 48.33 27101 48.33 up up correct
ASMTEC.BSE ASM Technologies Limited 20230503 0 415 422.95 411 413.6 4854 413.6 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230503 0 1489.95 1501.75 1475.5 1486.85 28709 1486.85 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230503 0 66 66.89 65 65.3 2291 65.3 down down correct
AXISBANK.BSE Axis Bank Limited 20230503 0 862.35 866.5 854.1 859.9 181497 859.9 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230503 0 4430.2002 4505 4430.2002 4445.25 13951 4445.25 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230503 0 1146 1207.35 1133.25 1195.25 590041 1195.25 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230503 0 1341.05 1350.75 1329.5 1346.25 55926 1346.25 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230503 0 14.39 15 14.27 14.54 1789330 14.54 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230503 0 6836.8999 6997.7002 6813 6940.6499 903 6940.6499 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230503 0 6240 6255.0498 6156.3501 6178.2002 16984 6178.2002 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230503 0 41.36 42.31 41.1 41.59 28161 41.59 up down incorrect
BALKRISIND.BSE Balkrishna Industries Limited 20230503 0 2111 2119.95 2087.8 2094.45 3633 2094.45 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230503 0 258 259.65 254.55 255.6 7945 255.6 down down correct
BAPACK.BSE B & A Packaging India Limited 20230503 0 190.85 194.9 187 194.9 2103 194.9 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230503 0 43.4 45 43 43.45 6914 43.45 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230503 0 1.39 1.41 1.37 1.4 292690 1.4 up up correct
BEEKAY.BSE Beekay Steel Industries Limited 20230503 0 451 451 421.2 429.5 1533 429.5 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230503 0 535 535 525 525.15 505 525.15 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230503 0 46.75 46.75 46.75 46.75 0 46.75
BFLAFL.BSE BFL Asset Finvest Limited 20230503 0 16.81 16.81 15.72 15.81 6882 15.81 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230503 0 792.8 793.8 778 779.3 129805 779.3 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230503 0 67.65 72.99 67.65 70.93 35 70.93 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230503 0 130.1 131.45 128.4 129.25 12297 129.25 down down correct
BIOCON.BSE Biocon Limited 20230503 0 236.15 240.1 236.15 238.15 113096 238.15 up down incorrect
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230503 0 44.85 46 44.85 45.84 273 45.84 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230503 0 143 143 140.15 141.4 8860 141.4 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230503 0 4.48 4.48 4.48 4.48 0 4.48
BODALCHEM.BSE Bodal Chemicals Limited 20230503 0 71.4 72.7 70.5 70.8 17515 70.8 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230503 0 505.05 521.05 505.05 513.1 19301 513.1 up down incorrect
BOSCHLTD.BSE Bosch Limited 20230503 0 19626.6504 19654 19294.0508 19324.4004 445 19324.4004 down up incorrect
BPCL.BSE Bharat Petroleum Corporation Limited 20230503 0 362.55 367.7 359.75 360.65 221803 360.65 down down correct
BRNL.BSE Bharat Road Network Limited 20230503 0 30.9 30.9 29.45 29.93 12500 29.93 down down correct
BURGERKING.BSE Burger King India Limited 20230503 0 101.6 102.4 99.5 100.05 41820 100.05 down down correct
CANBK.BSE Canara Bank 20230503 0 316.5 320.3 316.05 319.75 124610 319.75 up up correct
CASTROLIND.BSE Castrol India Limited 20230503 0 122 123.1 121.85 122.5 88188 119 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230503 0 7.35 7.48 7.29 7.48 10909 7.48 up up correct
CEATLTD.BSE CEAT Limited 20230503 0 1535 1649.9 1530.2 1639.8 64715 1639.8 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230503 0 7.78 7.78 7.25 7.34 91548 7.34 down up incorrect
CESC.BSE CESC Limited 20230503 0 68.55 68.87 67.4 67.55 329406 67.55 down up incorrect
CGCL.BSE Capri Global Capital Limited 20230503 0 645.05 676.5 645 658.25 7077 658.25 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230503 0 342 363 335 357.35 8050 357.35 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230503 0 185.4 189.85 182.3 185.05 28050 185.05 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230503 0 146.85 146.85 140.1 142.4 3290 142.4 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230503 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230503 0 2.66 2.79 2.66 2.68 1045 2.68 up up correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230503 0 873.35 888.45 872 886.45 28537 886.45 up up correct
CINEVISTA.BSE Cinevista Limited 20230503 0 11.93 12.16 11.65 11.72 7939 11.72 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230503 0 21.6 21.6 21.6 21.6 0 21.6
COLPAL.BSE Colgate-Palmolive (India) Limited 20230503 0 1574.1 1591.15 1574.1 1584.25 2420 1563.9112 up up correct
COMFINTE.BSE Comfort Intech Limited 20230503 0 3.87 4 3.32 3.55 1045398 3.55 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230503 0 18.49 18.49 17.75 17.86 5984 17.86 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230503 0 63.9 63.9 60.74 61.15 30533 61.15 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230503 0 32.26 33.04 32.21 32.63 2048 32.63 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230503 0 20.15 20.15 20.15 20.15 4000 20.15
CSL.BSE Continental Securities Limited 20230503 0 9.15 9.19 8.8 9 47297 9 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230503 0 70 70 64.21 64.41 801 64.41 down down correct
CUB.BSE City Union Bank Ltd 20230503 0 141.55 144.3 141.55 142.5 174925 142.5 up up correct
CYIENT.BSE Cyient Limited 20230503 0 1165 1178 1162 1167.05 5124 1167.05 up up correct
DABUR.BSE Dabur India Limited 20230503 0 538.05 541.35 536.2 537.9 45453 537.9 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230503 0 46 46.9 44.05 44.8 2715 44.8 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230503 0 414.05 431.35 392 413.65 372301 413.65 down down correct
DCBBANK.BSE DCB Bank Limited 20230503 0 110 110.55 107.9 108.65 43813 108.65 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230503 0 26.59 26.67 25.27 25.34 10154 25.34 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230503 0 54.24 54.24 52.5 53.8 1762 53.8 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230503 0 646 650 645 650 27 650 up up correct
DOLAT.BSE Dolat Investments Limited 20230503 0 50.1 50.75 49.59 49.78 5852 49.78 down down correct
DOLLAR.BSE Dollar Industries Limited 20230503 0 345.15 347.4 337.4 339.35 4316 339.35 down down correct
DONEAR.BSE Donear Industries Limited 20230503 0 105 109.7 105 106.85 6005 106.85 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230503 0 4905.0498 4960 4905.0498 4951.5498 4673 4951.5498 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230503 0 245.25 245.25 245 245 101 245 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230503 0 390 398 381.8 382.8 3243 382.8 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230503 0 6.96 6.96 6.9 6.9 120 6.9 down up incorrect
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230503 0 91.01 94.75 91.01 94.2 156733 94.2 up down incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230503 0 62 66.74 62 64 330 64 up down incorrect
DYNPRO.BSE Dynemic Products Limited 20230503 0 303.9 308.6 301.2 307.25 6461 307.25 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230503 0 4.65 4.9 4.62 4.73 73359 4.73 up down incorrect
EIHOTEL.BSE EIH Limited 20230503 0 187.5 195.7 187.2 190.6 67823 190.6 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230503 0 95.45 96.55 94.15 96.06 22613 96.06 up up correct
EMAMILTD.BSE Emami Limited 20230503 0 382 382 376.5 378.9 5730 378.9 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230503 0 75.85 76.85 75.05 76.07 2241 76.07 up down incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230503 0 1350.55 1369 1340.85 1359.05 1276 1359.05 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230503 0 17.9 17.9 16.75 16.99 8343 16.99 down down correct
ENGINERSIN.BSE Engineers India Limited 20230503 0 81.51 97.5 81.51 94.97 3639402 94.97 up up correct
ENTRINT.BSE Enterprise International Limited 20230503 0 16.99 17.98 16.99 17.98 117 17.98 up up correct
ESCORTS.BSE Escorts Limited 20230503 0 1987.6 1995.5 1972 1984.55 6052 1984.55 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230503 0 8.35 8.54 8.15 8.29 57929 8.29 down down correct
ESTER.BSE Ester Industries Limited 20230503 0 118.6 125.5 118.6 122.85 8867 122.85 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230503 0 298.75 309.1 298.75 303.5 10260 303.5 up down incorrect
EVERESTO.BSE Everest Organics Limited 20230503 0 108 108 105 107.15 951 107.15 down up incorrect
FEL.BSE Future Enterprises Limited 20230503 0 0.64 0.64 0.64 0.64 0 0.64
FELDVR.BSE Future Enterprises Limited 20230503 0 5.46 5.46 5.46 5.46 0 5.46
FILTRA.BSE Filtra Consultants and Engineers Limited 20230503 0 38.9 38.9 38.9 38.9 6000 38.9
GAIL.BSE GAIL (India) Limited 20230503 0 108 108.95 107.5 108.05 250316 108.05 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230503 0 505.85 537.15 505.85 515 936 515 up up correct
GANECOS.BSE Ganesha Ecosphere Limited 20230503 0 995.7 1005.45 991.55 1001.55 4369 1001.55 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230503 0 329 329 328.25 328.25 101 328.25 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230503 0 3.81 3.99 3.8 3.83 19000 3.83 up up correct
GCMSECU.BSE GCM Securities Limited 20230503 0 2.67 2.87 2.67 2.8 63404 2.8 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230503 0 3.28 3.33 3.23 3.3 142736 3.3 up down incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230503 0 88.15 89.32 88 88.24 24876 88.24 up up correct
GEPIL.BSE GE Power India Limited 20230503 0 131 133.45 126.8 127.6 7051 127.6 down down correct
GHCL.BSE GHCL Limited 20230503 0 494.95 499.05 483.95 489.1 23833 489.1 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230503 0 75.81 75.81 70 72.47 9074 72.47 down up incorrect
GKB.BSE GKB Ophthalmics Limited 20230503 0 104.2 106.4 103.3 105.55 3884 105.55 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230503 0 59.4 60.85 58.1 59.09 1337 59.09 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230503 0 28.5 30.57 28.5 30.57 16724 30.57 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230503 0 157 158.05 153.45 154.45 122770 154.45 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230503 0 77.01 78.78 77 78.15 3795 78.15 up up correct
GODREJIND.BSE Godrej Industries Limited 20230503 0 455 455 441.95 448.45 3475 448.45 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230503 0 81.23 81.23 81.23 81.23 10 81.23
GOKAKTEX.BSE Gokak Textiles Limited 20230503 0 26.12 28.75 26.12 26.52 2858 26.52 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230503 0 109.5 110.75 107 108.7 21434 108.7 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230503 0 49.81 49.81 49.81 49.81 0 49.81
GOLDIAM.BSE Goldiam International Limited 20230503 0 147.85 148.55 144.3 144.8 11814 144.8 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230503 0 105 110 105 106 1085 106 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230503 0 110.05 114.1 110.05 112.75 54767 112.75 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230503 0 113.75 114.55 110.4 111.45 26197 111.45 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230503 0 134 135.5 133.45 134.15 29937 134.15 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230503 0 283 285.25 281.3 283.1 7205 283.1 up up correct
GSS.BSE GSS Infotech Limited 20230503 0 207.25 208.95 204.8 205.1 4493 205.1 down up incorrect
GTL.BSE GTL Limited 20230503 0 5.59 5.59 5.39 5.43 110011 5.43 down up incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230503 0 0.78 0.8 0.77 0.78 10210512 0.78
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230503 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230503 0 2940 3032.1001 2925 3006.25 37942 3006.25 up down incorrect
HALDER.BSE Halder Venture Limited 20230503 0 268 282 268 280 132 280 up down incorrect
HARIAEXPO.BSE Haria Exports Limited 20230503 0 4.97 4.97 4.87 4.87 3713 4.87 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230503 0 1.85 2.02 1.85 1.94 20889 1.94 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230503 0 6393.9502 6400 6299.9502 6370.7002 884 6370.7002 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230503 0 435.1 435.1 432.97 435 110 435 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230503 0 4.05 4.05 3.73 3.76 957 3.76 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230503 0 111.15 114.5 111.15 113.6 65548 113.6 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230503 0 13.33 13.4 13.02 13.27 42525 13.27 down down correct
HCLTECH.BSE HCL Technologies Limited 20230503 0 1061 1065.25 1055 1059.25 40721 1059.25 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230503 0 2785.05 2793 2770.85 2788.7 37557 2744.6265 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230503 0 1805 1818 1789 1791.35 16763 1791.35 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230503 0 1686 1696.65 1680.1 1692.05 138307 1672.8703 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230503 0 2.92 2.92 2.92 2.92 0 2.92
HEIDELBERG.BSE HeidelbergCement India Limited 20230503 0 170.3 172.15 170.25 170.35 4362 170.35 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230503 0 2499.8999 2518 2479.55 2503.25 94972 2503.25 up up correct
HIL.BSE HIL Limited 20230503 0 2705.3501 2745 2688.5 2692.3501 258 2692.3501 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230503 0 440.05 443.75 434.5 441.65 102711 441.65 up down incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230503 0 15.36 16.65 15 15.72 341184 15.72 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230503 0 11.39 11.39 11.39 11.39 0 11.39
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230503 0 161.8 166.8 160.3 165.4 76981 165.4 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230503 0 2458 2489.95 2453.3501 2486.25 30896 2486.25 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230503 0 210.5 240 205.05 229.85 7529 229.85 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230503 0 50.3 51.61 49.45 51.45 5426 51.45 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230503 0 26.85 27.74 26.05 27.47 57717 27.47 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230503 0 35954.9492 36180 35807.6016 36081.8516 204 36081.8516 up up correct
HPL.BSE HPL Electric & Power Limited 20230503 0 90.2 94.55 90.2 93.72 7735 93.72 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230503 0 106 117.3 106 116 1843750 116 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230503 0 922.15 924.05 911.55 923.05 282037 923.05 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230503 0 435.7 439.1 429.45 430.25 28570 430.25 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230503 0 3.05 3.25 3.05 3.17 5057 3.17 up up correct
IDEA.BSE Vodafone Idea Limited 20230503 0 6.9 7.11 6.84 6.93 16546019 6.93 up up correct
IFCI.BSE IFCI Limited 20230503 0 11.52 12.79 11.37 12.5 3586173 12.5 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230503 0 239.5 242.55 238.35 241.55 246 241.55 up up correct
IFINSEC.BSE India Finsec Limited 20230503 0 19.25 19.25 18.31 18.31 6 18.31 down down correct
IIFL.BSE IIFL Finance Limited 20230503 0 469.9 471 460.55 463.55 12345 463.55 down up incorrect
IISL.BSE Indian Infotech Software Ltd 20230503 0 3.25 3.25 3.05 3.15 1668 3.15 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230503 0 707.95 725.95 707.95 715.95 252 715.95 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230503 0 144 144 136.7 137.6 5185 137.6 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230503 0 28.6 29.98 27.6 28.77 21639 28.77 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230503 0 46.35 46.51 46.21 46.39 2583 46.39 up up correct
INDRAIND.BSE Indra Industries Limited 20230503 0 4.54 4.54 4.32 4.32 77 4.32 down up incorrect
INDRENEW.BSE Ind Renewable Energy Limited 20230503 0 10 10.29 10 10.24 3050 10.24 up up correct
INDUSFINL.BSE Indus Finance Limited 20230503 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230503 0 1141.05 1159.55 1140.25 1145.35 74093 1145.35 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230503 0 155 155.55 150.65 151.2 288578 151.2 down down correct
INFY.BSE Infosys Limited 20230503 0 1269.9 1272.5 1262.2 1269.35 416109 1269.35 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230503 0 27.95 28.9 26.84 27.01 2081 27.01 down down correct
IOB.BSE Indian Overseas Bank 20230503 0 24.72 25.7 24.72 25.11 1615146 25.11 up up correct
IOC.BSE Indian Oil Corporation Limited 20230503 0 82.21 83.62 82.21 82.67 1546689 82.67 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230503 0 407 413.35 395.25 398.3 13740 398.3 down down correct
ISWL.BSE India Steel Works Limited 20230503 0 1.57 1.57 1.51 1.56 62074 1.56 down up incorrect
ITC.BSE ITC Limited 20230503 0 424.35 428.45 422.1 427.15 236814 427.15 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230503 0 125 128.55 123 127.5 77435 127.5 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230503 0 6.42 6.42 6.14 6.24 56630 6.24 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230503 0 22.9 22.9 22.05 22.65 3911 22.65 down down correct
IZMO.BSE Izmo Ltd 20230503 0 112.2 122.2 112 114.15 26459 114.15 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230503 0 59.5 61.88 57.25 59.34 7467 59.34 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230503 0 71.8 74.55 71.8 73.17 14771 73.17 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230503 0 149.65 149.65 146.75 147.6 107870 147.6 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230503 0 31.94 31.94 28.11 30.4 1372 30.4 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230503 0 243.05 258.9 241 242.4 611 242.4 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230503 0 4050 4050 4050 4050 0 4050
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230503 0 167.8 174 162.95 165 14903 165 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230503 0 6.75 7.14 6.75 6.93 6776 6.93 up down incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230503 0 22.98 23.65 22.9 23.06 26070 23.06 up up correct
JCTLTD.BSE JCT Limited 20230503 0 2.18 2.26 2.15 2.26 609801 2.26 up down incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230503 0 87.17 92.1 87.17 89.74 22655 89.74 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230503 0 6.26 6.26 6.26 6.26 1200 6.26
JHACC.BSE Jhaveri Credits and Capital Limited 20230503 0 77 77 73.5 77 3426 77
JHS.BSE JHS Svendgaard Laboratories Limited 20230503 0 17.35 17.8 17 17.37 8296 17.37 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230503 0 167.65 167.65 158 158.7 96748 158.7 down up incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230503 0 590.05 594.6 580.7 588.15 51291 588.15 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230503 0 284.5 289.75 282.8 283.4 3241 283.4 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230503 0 17.9 20.07 17.9 19.42 67672 19.42 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230503 0 35.3 39.24 35.3 38.69 1093143 38.69 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230503 0 23.01 23.01 23.01 23.01 0 23.01
JKIL.BSE J. Kumar Infraprojects Limited 20230503 0 276 277.1 274 275.45 6111 275.45 down down correct
JKPAPER.BSE JK Paper Limited 20230503 0 380.05 383.35 380.05 382.15 9488 382.15 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230503 0 1972.95 1973 1910 1944.55 1842 1944.55 down down correct
JMFINANCIL.BSE JM Financial Limited 20230503 0 61.2 62.24 60.95 61.7 85524 60.8598 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230503 0 7.35 7.5 7.33 7.36 740141 7.36 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230503 0 5.81 6.07 5.79 5.92 15912222 5.92 up up correct
JPTSEC.BSE JPT Securities Limited 20230503 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230503 0 3.3 3.3 3.15 3.3 533 3.3
JSL.BSE Jindal Stainless Limited 20230503 0 287.95 292 272.35 289.3 93931 289.3 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230503 0 734.95 735.25 726 733.05 19862 733.05 down up incorrect
JTAPARIA.BSE J. Taparia Projects Limited 20230503 0 10.15 10.15 10.15 10.15 0 10.15
JTEKTINDIA.BSE JTEKT India Ltd 20230503 0 110.6 111.25 107.25 108.7 14885 108.7 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230503 0 464 467.8 456.8 458.1 52124 458.1 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230503 0 309.95 313.35 308.8 311.8 8105 311.8 up up correct
JYOTI.BSE Jyoti Limited 20230503 0 16.06 17.7 16.01 16.73 23905 16.73 up up correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230503 0 1551 1562.9 1531 1537.4 7002 1537.4 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230503 0 496 525 485.65 520 29670 520 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230503 0 1092.3 1101.4 1085.8 1089.65 983 1089.65 down up incorrect
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230503 0 531 532.3 520.75 525.15 10936 525.15 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230503 0 8.45 8.79 8.1 8.3 4459 8.3 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230503 0 176.95 176.95 169.35 170.55 11810 170.55 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230503 0 342 353 341 343.9 29239 343.9 up down incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20230503 0 73.4 77.89 72.8 72.8 464 72.8 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230503 0 119.15 119.15 117.5 118.65 1080 118.65 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230503 0 5.97 6.02 5.5 6.02 96515 6.02 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230503 0 97.29 97.31 96.5 96.73 102392 96.73 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230503 0 7900 7900 7701 7701.5 17 7701.5 down down correct
KBSINDIA.BSE KBS India Limited 20230503 0 9.16 9.7 8.82 9.37 54372 9.37 up up correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230503 0 18.85 20.17 18.85 20.17 24557 15.526 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230503 0 1.78 1.81 1.72 1.81 108872 1.81 up up correct
KCP.BSE The KCP Limited 20230503 0 105.55 108.5 105.55 106.9 24084 106.9 up down incorrect
KDDL.BSE KDDL Limited 20230503 0 1170.05 1207 1160 1173.65 3931 1173.65 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230503 0 80 81.05 78.1 79.65 562 79.65 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230503 0 63.15 66.99 62.52 66.07 168757 66.07 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230503 0 48.88 48.88 44.1 44.76 8132 44.76 down down correct
KHODAY.BSE Khoday India Limited 20230503 0 70.6 72.1 70.06 71.9 996 71.9 up down incorrect
KHOOBSURAT.BSE Khoobsurat Limited 20230503 0 1.41 1.43 1.37 1.4 210644 1.4 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230503 0 1.27 1.27 1.27 1.27 0 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230503 0 415.05 437.15 415.05 435.15 10528 435.15 up down incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230503 0 430.15 441.95 422.7 432.8 15544 432.8 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230503 0 590 596.95 585.05 590.15 73763 590.15 up up correct
KITEX.BSE Kitex Garments Limited 20230503 0 166.9 167.75 163.75 165 1360 165 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230503 0 16.09 16.09 14.75 16.09 468 16.09
KLBRENG-B.BSE Kilburn Engineering Limited 20230503 0 107 107 103.5 104.55 72345 104.55 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230503 0 28.41 29.7 28.41 29.1 61395 29.1 up down incorrect
KNRCON.BSE KNR Constructions Limited 20230503 0 244 244 239.9 241.15 4380 241.15 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230503 0 2.49 2.6 2.41 2.45 20772 2.45 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230503 0 75.55 77.45 75.24 75.82 2410 75.82 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230503 0 248.65 273 245 264.15 75304 264.15 up up correct
KOPRAN.BSE Kopran Limited 20230503 0 149.35 154.85 148 148.95 20784 148.95 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230503 0 1921.05 1933.6 1914 1930.8 27297 1930.8 up up correct
KRBL.BSE KRBL Limited 20230503 0 391.8 393.95 382.7 385 39775 385 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230503 0 115.55 123.95 114.65 115.45 1526 115.45 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230503 0 18.53 18.53 18.53 18.53 0 18.53
KRITINUT.BSE Kriti Nutrients Limited 20230503 0 46 47.65 45.35 47.1 8009 47.1 up up correct
KRL.BSE Kintech Renewables Limited 20230503 0 896.4 896.4 896.4 896.4 202 896.4
KSCL.BSE Kaveri Seed Company Limited 20230503 0 518.55 534.75 518.55 532.05 2694 532.05 up down incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230503 0 134.25 134.4 131.45 132.45 186808 132.45 down up incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230503 0 65.48 65.48 63.86 65 553 65 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230503 0 11479.9502 11479.9502 11036 11067.25 642 11067.25 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230503 0 810 821.45 802.85 805.35 12177 805.35 down down correct
LKPFIN.BSE LKP Finance Limited 20230503 0 78.55 80.7 77 79.11 2872 79.11 up up correct
LKPSEC.BSE LKP Securities Limited 20230503 0 12 12.34 12 12.1 11413 12.1 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230503 0 21.14 21.43 20.55 20.86 1681604 20.86 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230503 0 109.6 109.7 107 107.45 1987 107.45 down down correct
LT.BSE Larsen & Toubro Limited 20230503 0 2383.8999 2390 2348.25 2356 66237 2356 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230503 0 4548.25 4548.25 4441.15 4484.45 24235 4484.45 down up incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230503 0 83 83.9 82.51 83.08 10200 83.08 up up correct
LUPIN.BSE Lupin Limited 20230503 0 703.7 713.65 703.7 708.05 13093 708.05 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230503 0 4.4 4.58 4.4 4.54 331 4.54 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230503 0 1229.6 1241.95 1229.6 1235.45 62814 1235.45 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230503 0 264.4 272.2 261.75 271.7 179011 271.7 up up correct
MAANALU.BSE Maan Aluminium Limited 20230503 0 190 190 180.3 181.95 7143 181.95 down up incorrect
MACPLASQ.BSE Machino Plastics Limited 20230503 0 138.6 138.6 124.1 124.85 727 124.85 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230503 0 43.65 43.65 41.36 42.44 7392 42.44 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230503 0 4.65 4.74 4.42 4.56 8918 4.56 down down correct
MAHABANK.BSE Bank of Maharashtra 20230503 0 29.8 29.98 29.46 29.62 543766 29.62 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230503 0 374.45 380.4 374.15 377.35 2820 377.35 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230503 0 39 39.95 38.9 39.23 1722 39.23 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230503 0 74.48 74.48 72.1 72.59 31340 72.59 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230503 0 127.15 129.55 111.7 113.95 2709665 113.95 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230503 0 18.75 20.28 18.75 19.26 22373 19.26 up up correct
MARALOVER.BSE Maral Overseas Limited 20230503 0 58 58 57 57.06 1500 57.06 down down correct
MARICO.BSE Marico Limited 20230503 0 500.1 504.05 496.65 502.2 38753 502.2 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230503 0 8773.7998 8826.2998 8717.75 8798.2002 9698 8798.2002 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230503 0 470.3 482 469.4 476.5 40381 476.5 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230503 0 95 97.13 94.5 95.11 15488 95.11 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230503 0 9.87 10 9.56 9.94 6884 9.94 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230503 0 1404.95 1405 1367.6 1372.1 6239 1372.1 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230503 0 17 17 17 17 647 17
MERCATOR.BSE Mercator Limited 20230503 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230503 0 4.14 4.14 4.14 4.14 0 4.14
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230503 0 47.99 48 45.3 45.31 1108 45.31 down down correct
MFSL.BSE Max Financial Services Limited 20230503 0 648.2 653.5 635.65 638.6 19328 638.6 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230503 0 283.15 284.85 278.4 280.85 1953 280.85 down up incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230503 0 294.05 304.15 294.05 301.25 43193 301.25 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230503 0 10.71 10.75 10.05 10.74 4895 10.74 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230503 0 18.71 18.71 17.51 17.54 919 17.54 down up incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230503 0 14.5 14.5 13.86 13.93 18565 13.93 down down correct
MIRZAINT.BSE Mirza International Limited 20230503 0 59.67 59.67 59.67 59.67 22165 59.67
MOHITE.BSE Mohite Industries Limited 20230503 0 20.35 20.9 19 19.37 6048 19.37 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230503 0 904.35 904.35 876.8 899.45 435 899.45 down down correct
MPSLTD.BSE MPS Limited 20230503 0 809.3 869.9 809.3 858.45 10833 858.45 up up correct
MRF.BSE MRF Limited 20230503 0 88250.0469 94254.7969 88250.0469 93528.3984 1419 93528.3984 up down incorrect
MSPL.BSE MSP Steel & Power Limited 20230503 0 8.45 8.67 8.45 8.58 20005 8.58 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230503 0 95 96.9 95 95.95 541 95.95 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230503 0 34.25 38.79 34.2 36.77 8007 36.77 up up correct
NAM.BSE Nam Securities Limited 20230503 0 61 64.19 61 61.74 53 61.74 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230503 0 475 475 442.6 445.5 65135 445.5 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230503 0 83.1 83.16 81.88 82.17 418934 82.17 down down correct
NATPEROX.BSE National Peroxide Limited 20230503 0 1355 1389.55 1350 1376.55 2926 1376.55 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230503 0 3755.05 3809.6001 3755.05 3788.8 2884 3788.8 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230503 0 142.65 142.65 136 136.95 11215 136.95 down down correct
NCC.BSE NCC Limited 20230503 0 123.4 126.85 122.4 123.05 707554 123.05 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230503 0 6 6 6 6 0 6
NCLIND.BSE NCL Industries Limited 20230503 0 183.25 188.25 183.05 186.6 1570 186.6 up up correct
NDL.BSE Nandan Denim Limited 20230503 0 21.4 22.03 21.4 21.82 18097 21.82 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230503 0 18.36 18.36 18 18 20 18 down down correct
NESTLEIND.BSE Nestlé India Limited 20230503 0 21600.0996 21935.9492 21595.25 21865.1992 2322 21865.1992 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230503 0 49.9 50.5 49.05 50.06 12074 50.06 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20230503 0 572.95 579.2 544.05 551.2 54150 551.2 down up incorrect
NEWLIGHT.BSE New Light Apparels Limited 20230503 0 19.1 19.1 19 19.09 8564 19.09 down up incorrect
NFL.BSE National Fertilizers Limited 20230503 0 80.5 82.6 80.1 80.65 366161 80.65 up up correct
NHPC.BSE NHPC Ltd 20230503 0 44.11 46.09 44.07 45.63 845264 45.63 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230503 0 139 140 134.5 135.95 40090 135.95 down down correct
NILE.BSE Nile Limited 20230503 0 584.8 600 581 594.65 5498 594.65 up up correct
NINSYS.BSE NINtec Systems Limited 20230503 0 425.95 443.95 405 409.35 853 409.35 down down correct
NITCO.BSE NITCO Limited 20230503 0 21.2 21.2 18.6 18.82 33027 18.82 down down correct
NMDC.BSE NMDC Limited 20230503 0 109.3 110.4 109 110.1 304029 110.1 up up correct
NOCIL.BSE NOCIL Limited 20230503 0 223.45 225 218.95 221 48144 221 down down correct
NORRIS.BSE Norris Medicines Limited 20230503 0 11.51 12.44 11.51 11.61 816 11.61 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230503 0 11.89 11.89 11.89 11.89 0 11.89
NPRFIN.BSE NPR Finance Limited 20230503 0 16 16 16 16 0 16
NTCIND.BSE ntc industries limited 20230503 0 76.6 76.6 74 75.67 399 75.67 down down correct
NTPC.BSE NTPC Limited 20230503 0 175.05 178.55 175.05 176.15 488183 176.15 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230503 0 121.65 122.7 115.05 117.4 1780 117.4 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230503 0 64.55 67.99 63.1 63.33 6969 63.33 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230503 0 3639 3665 3617 3647.1 5334 3425.5504 up up correct
OIL.BSE Oil India Limited 20230503 0 257.95 260.9 255.4 257.15 111319 257.15 down down correct
OKPLA.BSE OK Play India Limited 20230503 0 98 99.5 94.55 96.65 22773 96.65 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230503 0 99 99 93.01 95.9 441 95.9 down up incorrect
OMAXAUTO.BSE Omax Autos Limited 20230503 0 47.81 48 45.25 45.66 9971 45.66 down down correct
OMAXE.BSE Omaxe Limited 20230503 0 57 57 53 53.12 35478 53.12 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230503 0 163.15 163.35 161 161.2 382359 161.2 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230503 0 70.85 71.45 69.3 69.67 48285 69.67 down down correct
ORACLECR.BSE Oracle Credit Limited 20230503 0 112.1 112.1 112.1 112.1 1201 112.1
ORBTEXP.BSE Orbit Exports Limited 20230503 0 146.95 146.95 139 144.35 253 144.35 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230503 0 6.67 6.67 6.67 6.67 301 6.67
ORIENTBELL.BSE Orient Bell Limited 20230503 0 584 584 542.55 547.45 814 547.45 down up incorrect
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230503 0 720.3 727.25 712.95 723.3 359 723.3 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230503 0 43.79 45 43.51 44.52 123604 44.52 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230503 0 2765 2819.45 2751 2764.75 319 2764.75 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230503 0 19.3 19.34 19.3 19.34 123 19.34 up up correct
OSCARGLO.BSE Oscar Global Limited 20230503 0 9.7 9.7 9.7 9.7 0 9.7
OSIAJEE.BSE Osiajee Texfab Limited 20230503 0 60.4 63 58.5 60.23 29366 60.23 down down correct
OTCO.BSE OTCO International Ltd 20230503 0 4.95 4.95 4.95 4.95 100 4.95
OZONEWORLD.BSE Ozone World Limited 20230503 0 9.49 9.49 9.44 9.49 104878 9.49
PAGEIND.BSE Page Industries Limited 20230503 0 40229.1016 40564.8008 39991.5 40465.25 204 40465.25 up up correct
PAISALO.BSE Paisalo Digital Limited 20230503 0 49.85 51.03 49.85 50.66 549 50.66 up up correct
PANTH.BSE Synergy Bizcon Limited 20230503 0 8.2 8.3 7.93 8.09 99719 8.09 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230503 0 91.39 94.5 89.45 93.78 99988 93.78 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230503 0 75.8 75.85 70.4 72.4 4507 72.4 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230503 0 6.15 6.15 5.95 6.03 13827 6.03 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230503 0 224.95 231.65 224.95 229.95 1345 229.95 up up correct
PATSPINLTD.BSE Patspin India Limited 20230503 0 13.17 13.94 12.56 13 17435 13 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230503 0 25.1 26.74 25.1 25.79 691168 25.79 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230503 0 104 104 104 104 0 104
PEL.BSE Piramal Enterprises Limited 20230503 0 738 749.65 736.3 743.9 43426 743.9 up up correct
PENIND.BSE Pennar Industries Limited 20230503 0 73 73 70.46 70.94 92819 70.94 down up incorrect
PFC.BSE Power Finance Corporation Limited 20230503 0 174.35 175.3 170.05 170.4 332293 170.4 down up incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230503 0 4667.45 4746.55 4662.05 4700.15 678 4700.15 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230503 0 59.25 59.25 59.25 59.25 264 59.25
PHRMASI.BSE Phaarmasia Limited 20230503 0 26.51 26.51 26.51 26.51 90 26.51
PIFL.BSE Pacheli Industrial Finance Limited 20230503 0 11.03 11.6 11.03 11.6 6114 11.6 up down incorrect
PIIND.BSE PI Industries Limited 20230503 0 3371.05 3435 3371.05 3425.7 9900 3425.7 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230503 0 6.65 6.65 6.01 6.48 2095 6.48 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230503 0 59.55 61.6 58.65 60.02 88198 60.02 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230503 0 115.35 115.4 109 112.7 641 112.7 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230503 0 239.45 241.95 238.9 239.6 308636 239.6 up down incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230503 0 74.8 75.2 72.25 73.25 45758 73.25 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230503 0 484.35 491 482 486.75 20370 486.75 up up correct
PRICOLLTD.BSE Pricol Limited 20230503 0 244.55 246.05 231.3 233.35 66554 233.35 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230503 0 15.93 16 14.88 16 15383 16 up up correct
PRIMESECU.BSE Prime Securities Limited 20230503 0 110 118.5 110 115.85 3361 115.85 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230503 0 23.62 24.45 23.62 23.84 21292 23.84 up down incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230503 0 198.45 198.45 198.45 198.45 0 198.45
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230503 0 801.55 820 794.6 798.55 2926 798.55 down down correct
PVR.BSE PVR Limited 20230503 0 1490 1492.5 1468.7 1484 25602 1484 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230503 0 51.49 51.86 51.36 51.77 1313 51.77 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230503 0 3.63 3.63 3.63 3.63 0 3.63
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230503 0 26.19 26.19 26.19 26.19 1109 26.19
QUEST.BSE Quest Softech (India) Limited 20230503 0 61.1 64.47 59.5 60.53 9210 60.53 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230503 0 1104.95 1116.55 1095 1099.2 10340 1099.2 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230503 0 9.99 9.99 8.6 9.1 10558 9.1 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230503 0 553.45 558.5 542.55 546.7 10212 546.7 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230503 0 809.95 809.95 790 790.95 4931 790.95 down up incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230503 0 14.16 14.88 14 14.88 3920912 14.88 up up correct
RAMAVISION.BSE Rama Vision Limited 20230503 0 37.6 38 36.55 37.26 6064 37.26 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230503 0 742.3 752 742.3 747.75 8098 747.75 up down incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230503 0 4.61 4.61 4.61 4.61 3842 4.61
RANEENGINE.BSE Rane Engine Valve Limited 20230503 0 224.8 225 216 218.55 914 218.55 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230503 0 3400 3410 3262.05 3395.2 12 3395.2 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230503 0 35.65 35.65 34.03 34.4 762 34.4 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230503 0 766 766 700 703.5 390 703.5 down down correct
RBLBANK.BSE RBL Bank Limited 20230503 0 153.15 156.9 151.75 154.85 591284 154.85 up up correct
RCL.BSE Radhagobind Commercial Limited 20230503 0 27.95 27.95 25.61 26.8 3927 26.8 down down correct
RCOM.BSE Reliance Communications Limited 20230503 0 1.39 1.39 1.39 1.39 0 1.39
RECLTD.BSE REC Limited 20230503 0 136 138.5 135.7 136.2 486040 136.2 up up correct
REGENCY.BSE Regency Investments Limited 20230503 0 8.19 8.67 7.72 8.04 21284 8.04 down up incorrect
REGENTRP.BSE Regent Enterprises Limited 20230503 0 3.49 3.52 3.32 3.47 2411 3.47 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230503 0 850.05 858.75 836.95 839.9 7582 839.9 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230503 0 9.7 9.9 9.44 9.76 250691 9.76 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230503 0 11.8 11.8 10.3 11.62 12154 11.62 down down correct
RELIANCE.BSE Reliance Industries Limited 20230503 0 2447 2447 2413.3501 2419.8 89389 2419.8 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230503 0 219.95 219.95 219.95 219.95 0 219.95
RML.BSE Rane (Madras) Limited 20230503 0 447.85 477.8 447.85 465.25 3174 465.25 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230503 0 2.38 2.38 2.21 2.28 329641 2.28 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230503 0 24.63 24.63 24.63 24.63 1208 24.63
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230503 0 10.88 11.38 10.32 10.32 1892 10.32 down down correct
RPOWER.BSE Reliance Power Limited 20230503 0 12.19 12.19 11.84 11.89 9338706 11.89 down down correct
RSCINT.BSE RSC International Limited 20230503 0 4.05 4.05 4.05 4.05 1 4.05
RSDFIN.BSE RSD Finance Limited 20230503 0 88 91 81 81.01 1242 81.01 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230503 0 248 248 244.25 248 58638 248
RTSPOWR.BSE RTS Power Corporation Limited 20230503 0 134 134.35 126.4 128.65 15798 128.65 down down correct
RUBFILA.BSE Rubfila International Limited 20230503 0 69.9 70.38 69.21 69.76 22107 69.76 down down correct
RUSHIL.BSE Rushil Décor Limited 20230503 0 294.8 295.45 275.35 279.5 15483 279.5 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230503 0 11.35 11.35 10.81 11 28312 11 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230503 0 124.6 124.6 121 121.85 38281 121.85 down up incorrect
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230503 0 46.99 46.99 44.31 46.85 1337 46.85 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230503 0 245.05 256 245.05 251.35 428 251.35 up down incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230503 0 3.08 3.08 2.82 2.85 55695 2.85 down up incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230503 0 143.7 143.7 140.1 140.7 1082 140.7 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230503 0 1250.55 1279.95 1240 1272.4 20989 1272.4 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230503 0 258.65 258.65 248 252.45 2974 252.45 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230503 0 393 394.75 385.55 387.75 2807 387.75 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230503 0 54.85 54.85 52.5 52.97 10451 52.97 down down correct
SANOFI.BSE Sanofi India Limited 20230503 0 5412.0498 5463.2002 5329.7002 5415.1499 4560 5415.1499 up down incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230503 0 0.48 0.48 0.48 0.48 0 0.48
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230503 0 41.5 42.83 39.5 41.24 28488 41.24 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230503 0 780.05 790.45 771 786.5 31777 786.5 up up correct
SBIN.BSE State Bank of India 20230503 0 571 575 569.1 570.2 428064 570.2 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230503 0 657 659.9 652.04 655.02 6544 655.02 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230503 0 92 97.2 91.16 95.31 234043 95.31 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230503 0 21.18 22.23 21.18 22.23 3901 22.23 up up correct
SGL.BSE STL Global Limited 20230503 0 15.59 16.44 15.51 15.77 7636 15.77 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230503 0 639.4 645 636 639.7 631 639.7 up up correct
SHANTAI.BSE Shantai Industries Limited 20230503 0 23.86 23.86 23.86 23.86 0 23.86
SHESHAINDS.BSE Sheshadri Industries Limited 20230503 0 15.74 16.45 15.74 16.4 3849 16.4 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230503 0 12.66 12.66 12.66 12.66 0 12.66
SHILPAMED.BSE Shilpa Medicare Limited 20230503 0 258 263.75 255.85 258.3 32902 258.3 up up correct
SHISHIND.BSE Shish Industries Limited 20230503 0 344 344 308 325.45 33551 325.45 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230503 0 26.8 28.15 26.8 27.44 9680 27.44 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230503 0 92.65 93.7 89.19 90.11 3809 90.11 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230503 0 6.71 7.1 6.6 6.75 1135 6.75 up up correct
SHREECEM.BSE Shree Cement Limited 20230503 0 24100 24318.8496 23983.1992 24256.9004 278 24256.9004 up down incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230503 0 167.4 169.6 167.4 169 2461 169 up down incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230503 0 42.4 42.72 39.55 39.55 535 39.55 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230503 0 300.9 309.85 300.9 306.3 5861 306.3 up up correct
SIGNETIND.BSE Signet Industries Limited 20230503 0 32.61 38.34 32.61 38.02 8393 38.02 up up correct
SILINV.BSE SIL Investments Limited 20230503 0 303.35 326.5 303.35 324.5 105 324.5 up up correct
SITINET.BSE SITI Networks Limited 20230503 0 1.02 1.07 0.98 0.99 2498065 0.99 down down correct
SML.BSE Soni Medicare Limited 20230503 0 25.9 25.9 25.9 25.9 0 25.9
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230503 0 81.66 83.3 81.4 82.59 3583 82.59 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230503 0 277.8 278.25 273.9 276.95 1790 276.95 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230503 0 16.77 16.77 16.36 16.41 4817963 16.41 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230503 0 25.85 29.49 25.85 26.18 10540 26.18 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230503 0 1.44 1.44 1.44 1.44 9552 1.44
SPCAPIT.BSE S. P. Capital Financing Limited 20230503 0 17 17 15.82 15.88 539 15.88 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230503 0 51.55 58 51.5 55.68 790 55.68 up up correct
SPENCER.BSE Spencer's Retail Limited 20230503 0 60.85 61.2 60 60.08 10975 60.08 down up incorrect
SRF.BSE SRF Limited 20230503 0 2521 2574.3 2521 2568.45 15858 2568.45 up up correct
SSLFINANCE.BSE Archana Software Limited 20230503 0 3.5 3.5 3.43 3.5 235 3.5
SSWL.BSE Steel Strips Wheels Limited 20230503 0 157.85 161.05 155.55 157 7921 157 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230503 0 0.82 0.82 0.82 0.82 0 0.82
STAR.BSE Strides Pharma Science Limited 20230503 0 337 340.9 330.35 338.35 28806 338.35 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230503 0 156.95 186.7 155.95 178.25 13966 178.25 up up correct
STEL.BSE STEL Holdings Ltd 20230503 0 146.25 147.4 142.1 147.3 1145 147.3 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230503 0 14.44 15.16 14.44 15.16 454 15.16 up up correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230503 0 4003.1499 4011.2 3968.6001 3977.2 195 3977.2 down up incorrect
SUNDARMFIN.BSE Sundaram Finance Limited 20230503 0 2323.05 2348.25 2316.1499 2342.6001 838 2342.6001 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230503 0 183.95 183.95 175 175.95 414 175.95 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230503 0 972.45 973.3 960 963.45 40850 963.45 down down correct
SUNTV.BSE Sun TV Network Limited 20230503 0 435 443 432.9 434.1 37849 434.1 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230503 0 7.65 7.88 7.5 7.58 7010 7.58 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230503 0 376.85 380.7 370.85 372.15 22179 372.15 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230503 0 9.11 9.7 9.11 9.41 7381 9.41 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230503 0 53.95 57.39 52.46 55.94 50115 55.94 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230503 0 58.5 59.48 58.4 58.76 11553 58.76 up up correct
SUZLON.BSE Suzlon Energy Limited 20230503 0 8.12 8.27 8.04 8.11 15559262 8.11 down down correct
SW1.BSE SW Investments Ltd. 20230503 0 47.2 47.2 47.19 47.19 1211 47.19 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230503 0 5.15 5.15 5 5.03 52753 5.03 down up incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230503 0 0.4 0.4 0.38 0.39 1182994 0.39 down down correct
SYMPHONY.BSE Symphony Limited 20230503 0 980.05 994.3 980.05 984.55 3196 984.55 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230503 0 221.9 227.75 221.15 224.9 7589 224.9 up up correct
TAKE.BSE Take Solutions Ltd 20230503 0 16.26 16.68 16.1 16.28 43751 16.28 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230503 0 9.99 9.99 9.9 9.98 1045 9.98 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230503 0 779 786.9 774.3 781 49185 772.4956 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230503 0 477.05 485 477.05 483.9 332157 483.9 up up correct
TATASTEEL.BSE Tata Steel Limited 20230503 0 110.5 111.05 108.75 109.8 2137095 109.8 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230503 0 1.23 1.23 1.14 1.16 188788 1.16 down down correct
TCS.BSE Tata Consultancy Services Limited 20230503 0 3209.05 3215.75 3174.05 3180.3 53799 3180.3 down down correct
TECHM.BSE Tech Mahindra Limited 20230503 0 1035.1 1050.8 1035.1 1039.25 157531 1039.25 up down incorrect
TELECANOR.BSE Telecanor Global Limited 20230503 0 7.13 7.13 6.8 6.8 1438 6.8 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230503 0 58.28 59.9 57.44 58.21 451190 58.21 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230503 0 39.45 41.59 39.45 41.13 18544 41.13 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230503 0 446.9 454.5 446.9 453.2 1894 453.2 up down incorrect
TI.BSE Tilaknagar Industries Ltd 20230503 0 137.8 140.95 130.4 132.5 161787 132.5 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230503 0 870 876.9 865.1 867 704 867 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230503 0 84.3 85 83.7 84.11 51858 84.11 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230503 0 1425 1476.6 1409.9 1422 3191 1422 down up incorrect
TIINDIA.BSE Tube Investments of India Limited 20230503 0 2599.9 2599.9 2540 2548.35 1188 2548.35 down down correct
TIMKEN.BSE Timken India Limited 20230503 0 2929 2985 2929 2961.55 1408 2961.55 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230503 0 331.85 332.4 326.05 328.3 20686 328.3 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230503 0 153.3 153.65 151 151.45 2238 151.45 down down correct
TITAN.BSE Titan Company Limited 20230503 0 2670 2683 2645 2654.3501 20819 2654.3501 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230503 0 242 245.35 239 241.4 13479 241.4 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230503 0 17.18 17.45 17.02 17.02 524 17.02 down down correct
TRIDENT.BSE Trident Limited 20230503 0 32.15 32.45 31.86 32.14 1116845 32.14 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230503 0 66.51 69.85 66.5 69.42 105937 69.42 up up correct
TRL.BSE Taylormade Renewables Limited 20230503 0 327 328 300.4 322.4 27200 322.4 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230503 0 61.51 62.35 60.95 61.31 442309 61.31 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230503 0 30.01 31.39 30 30.82 377016 30.82 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230503 0 195.05 204.05 195.05 202.9 11053 202.9 up up correct
UBL.BSE United Breweries Limited 20230503 0 1435 1461 1425.3 1434 5627 1434 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230503 0 123.1 123.9 121.55 122.3 337 122.3 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230503 0 105.65 108.85 105.1 107.8 98951 107.8 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230503 0 7530.1001 7544 7437.5 7501.0498 6068 7501.0498 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230503 0 359.95 363.7 346.4 348.8 16947 348.8 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230503 0 38 38 38 38 25 38
UNIDT.BSE United Drilling Tools Limited 20230503 0 233.55 234.4 228.15 231.2 3263 231.2 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230503 0 5.4 5.4 4.51 5.06 4663 5.06 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230503 0 148.3 148.65 145.8 146.85 2219 146.85 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230503 0 23.75 23.75 22.5 22.99 11002 22.99 down down correct
UNIVARTS.BSE Universal Arts Limited 20230503 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230503 0 379.45 392.1 377.9 385 2269 385 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230503 0 9.36 9.36 9.36 9.36 437 9.36
UPL.BSE UPL Limited 20230503 0 755 755.45 738.35 739.7 26765 739.7 down down correct
USHAMART.BSE Usha Martin Limited 20230503 0 214.15 221.7 214.15 218.05 64747 218.05 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230503 0 17.73 18.71 17.53 17.85 1922724 17.85 up up correct
VAL.BSE Vaksons Automobiles Limited 20230503 0 16.75 17.33 16.5 16.9 67511 16.9 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230503 0 23 23 23 23 23 23
VANICOM.BSE Vani Commercials Limited 20230503 0 10 10.08 9.9 10 30723 10
VARROC.BSE Varroc Engineering Limited 20230503 0 289.6 289.6 284.65 285.05 4066 285.05 down down correct
VASWANI.BSE Vaswani Industries Limited 20230503 0 22 22 20.5 20.99 80065 20.99 down down correct
VCU.BSE VCU Data Management Limited 20230503 0 6.21 6.44 6.21 6.37 16246 6.37 up up correct
VEDL.BSE Vedanta Limited 20230503 0 279.75 280.5 276.6 278.25 278200 278.25 down down correct
VENKYS.BSE Venky's (India) Limited 20230503 0 1570.05 1628.55 1570.05 1597.35 1853 1597.35 up up correct
VERITAS.BSE Veritas (India) Limited 20230503 0 143.95 146 142 142 3728 142 down down correct
VERTEX.BSE Vertex Securities Limited 20230503 0 2.29 2.35 2.14 2.18 30896 2.18 down down correct
VHL.BSE Vardhman Holdings Limited 20230503 0 2648.95 2686.75 2601.25 2682 6 2682 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230503 0 518 540.35 518 524.1 14355 524.1 up up correct
VIPIND.BSE VIP Industries Limited 20230503 0 615.05 625 612.45 615 7774 615 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230503 0 181.25 189.95 181.25 182.45 1156 182.45 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230503 0 32.59 35.74 31.1 32.14 47798 32.14 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230503 0 1 1.02 0.97 1.01 134778 1.01 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230503 0 410.05 432.7 407.6 431.25 38390 86.25 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230503 0 127.5 130.45 126 130 8265 130 up down incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230503 0 318.4 326.2 312.45 320 50758 320 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230503 0 10.27 10.27 8.75 8.98 52286 8.98 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230503 0 22.91 23.25 21.8 22.15 866 22.15 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230503 0 31.18 31.18 31 31 22 31 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230503 0 6.75 6.75 6.75 6.75 0 6.75
VLSFINANCE.BSE VLS Finance Limited 20230503 0 171 174.95 171 172.9 3753 172.9 up up correct
VMS.BSE VMS Industries Limited 20230503 0 13.78 13.99 13.16 13.91 998 13.91 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230503 0 1050 1070 1037.2 1038.15 511 1038.15 down down correct
VOLTAS.BSE Voltas Limited 20230503 0 795.1 818 795.1 809.8 84031 809.8 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230503 0 355.05 379.25 355.05 378.05 14652 378.05 up up correct
VSTIND.BSE VST Industries Limited 20230503 0 3339.95 3339.95 3245 3279.8 407 3279.8 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230503 0 2421 2423.75 2376.25 2389.55 270 2389.55 down down correct
VTL.BSE Vardhman Textiles Limited 20230503 0 326 339.95 323.3 331.55 42377 331.55 up up correct
WABAG.BSE VA Tech Wabag Limited 20230503 0 385.7 389.4 377.85 382.35 47733 382.35 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230503 0 0.7 0.75 0.7 0.75 23634 0.75 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230503 0 65.7 66.22 63.2 63.9 24668 63.9 down up incorrect
WALLFORT.BSE Wallfort Financial Services Limited 20230503 0 51 51 50.89 50.92 261 50.92 down down correct
WARRENTEA.BSE Warren Tea Limited 20230503 0 56.95 57.95 54.15 56 475 56 down up incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230503 0 86.3 88.1 85.5 86.02 18773 86.02 down down correct
WELCORP.BSE Welspun Corp Limited 20230503 0 228.2 233.4 210.6 232.4 129750 232.4 up up correct
WELLNESS.BSE Wellness Noni Limited 20230503 0 6.68 6.68 6.68 6.68 100 6.68
WENDT.BSE Wendt (India) Limited 20230503 0 9333 9333 9198 9215.2998 132 9215.2998 down down correct
WESTLIFE.BSE Westlife Development Limited 20230503 0 775 788.8 761 766.65 5843 766.65 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230503 0 258.95 264.95 240.05 248.2 65 248.2 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230503 0 1305.15 1337.3 1305.15 1334.7 2830 1334.7 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230503 0 18 19.5 18 19.34 4754 19.34 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230503 0 43.3 44.1 42.74 43.32 10275 43.32 up down incorrect
WINSOMTX.BSE Winsome Textile Industries Limited 20230503 0 58.95 60.39 57.1 57.94 6443 57.94 down up incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230503 0 146 146 131.3 135.9 149 135.9 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230503 0 167.8 170.55 167 168.05 23084 168.05 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230503 0 3.32 3.39 3.32 3.39 6806 3.39 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230503 0 61.27 62.25 60.1 60.37 11167 60.37 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230503 0 34.4 36 33.15 33.81 74424 33.81 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230503 0 0.7 0.72 0.67 0.67 987961 0.67 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230503 0 15.73 15.75 15.59 15.75 7351 15.75 up up correct
YASHO.BSE Yasho Industries Limited 20230503 0 1529.8 1696.95 1513.6 1536.1 28030 1536.1 up down incorrect
YESBANK.BSE Yes Bank Limited 20230503 0 15.94 16.37 15.87 16.14 23477313 16.14 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230503 0 3.5 3.5 3.22 3.49 813 3.49 down down correct
YORKEXP.BSE York Exports Limited 20230503 0 42 46.2 41.8 46.2 926 46.2 up up correct
YUKEN.BSE Yuken India Limited 20230503 0 558 561.75 552.45 561.45 300 561.45 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230503 0 14.6 14.6 13.87 14.6 13 14.6
ZEEL.BSE Zee Entertainment Enterprises Limited 20230503 0 195.45 197.5 194.55 195.8 168393 195.8 up up correct
ZEELEARN.BSE Zee Learn Limited 20230503 0 3.5 3.6 3.5 3.56 27222 3.56 up down incorrect
ZENITHHE.BSE Zenith Healthcare Limited 20230503 0 4.36 4.45 4.22 4.29 26943 4.29 down down correct

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