CollectAI

close-bse_india_stocks

2023/05/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230504 0 23.64 23.67 23.64 23.64 61 23.64
500002.BSE ABB India Limited 20230504 0 3478 3662.25 3463.2 3646.5 44531 3646.5 up up correct
500003.BSE Aegis Logistics Limited 20230504 0 394.35 394.35 390.5 392.6 14095 392.6 down down correct
500014.BSE Apple Finance Limited 20230504 0 4.99 4.99 4.88 4.93 39383 4.93 down down correct
500016.BSE Aruna Hotels Limited 20230504 0 17.14 19.25 17.14 19.22 457418 19.22 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230504 0 88 88.75 85.5 86.16 146836 86.16 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230504 0 156.7 156.7 147 149.2 240 149.2 down up incorrect
500028.BSE ATV Projects India Limited 20230504 0 8.21 8.21 7.47 7.81 13852 7.81 down down correct
500029.BSE Autolite (India) Limited 20230504 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230504 0 1183.85 1197.55 1174 1183.65 1629 1183.65 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230504 0 14.54 15.4 14.54 14.76 2511845 14.76 up down incorrect
500033.BSE Force Motors Limited 20230504 0 1349 1359 1321.55 1328.55 1236 1328.55 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230504 0 418.35 422.5 415.7 419.7 59628 419.7 up up correct
500040.BSE Century Textiles and Industries Limited 20230504 0 690.9 711.4 686.4 708.75 14490 708.75 up down incorrect
500041.BSE Bannari Amman Sugars Limited 20230504 0 2865 2929.05 2857.25 2883 17 2883 up up correct
500042.BSE BASF India Limited 20230504 0 2391.65 2412.25 2375 2393.65 1371 2393.65 up up correct
500048.BSE BEML Limited 20230504 0 1286.95 1427 1279.05 1388.95 68893 1388.95 up up correct
500049.BSE Bharat Electronics Limited 20230504 0 107 108.2 106.35 107.1 1098996 107.1 up down incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230504 0 113.8 116.45 113 114.7 122403 114.7 up down incorrect
500058.BSE Bihar Sponge Iron Limited 20230504 0 8.74 8.95 8.7 8.75 5277 8.75 up up correct
500067.BSE Blue Star Limited 20230504 0 1450 1450.5 1428 1437.6 7060 1437.6 down down correct
500068.BSE Disa India Limited 20230504 0 8085 8099 8000.25 8014.7 57 8014.7 down down correct
500069.BSE BNK Capital Markets Limited 20230504 0 236 243 230.5 237 2726 237 up up correct
500074.BSE BPL Limited 20230504 0 62 62.2 61.05 61.21 8215 61.21 down down correct
500078.BSE Oriental Aromatics Limited 20230504 0 403.95 405.9 394.65 396.4 903 396.4 down down correct
500083.BSE Century Extrusions Limited 20230504 0 10.24 10.47 10.18 10.21 35945 10.21 down down correct
500084.BSE CESC Limited 20230504 0 68.19 69.49 67.61 69.16 428284 69.16 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230504 0 299.85 303.45 296.3 301.6 114747 301.6 up up correct
500087.BSE Cipla Limited 20230504 0 920.65 935.7 920.65 933.95 227022 933.95 up up correct
500089.BSE DIC India Limited 20230504 0 440.95 440.95 419.1 425.7 257 425.7 down down correct
500092.BSE CRISIL Limited 20230504 0 3622.1 3622.1 3580 3597.95 28889 3597.95 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230504 0 311.25 315.65 309.1 311.25 63531 311.25
500096.BSE Dabur India Limited 20230504 0 538.8 541 528.25 530.5 51899 530.5 down down correct
500101.BSE Arvind Limited 20230504 0 113.85 113.9 111.3 112.15 128955 112.15 down down correct
500102.BSE Ballarpur Industries Limited 20230504 0 0.7 0.74 0.68 0.68 1263758 0.68 down up incorrect
500103.BSE Bharat Heavy Electricals Limited 20230504 0 87.38 87.9 84.82 86.01 2552758 86.01 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230504 0 258.6 266 256.4 258.2 211880 258.2 down down correct
500106.BSE IFCI Limited 20230504 0 12.61 13.06 12.15 12.21 2140350 12.21 down up incorrect
500108.BSE Mahanagar Telephone Nigam Limited 20230504 0 20.2 21.3 20.2 20.89 982916 20.89 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230504 0 61.5 62.7 61.5 61.83 305281 61.83 up up correct
500111.BSE Reliance Capital Limited 20230504 0 9.57 9.85 9.4 9.5 153072 9.5 down down correct
500113.BSE Steel Authority of India Limited 20230504 0 85 86.59 85 85.65 1295068 85.65 up up correct
500116.BSE IDBI Bank Limited 20230504 0 53.72 54.14 53.49 53.87 360279 53.87 up up correct
500117.BSE DCW Limited 20230504 0 46.5 47.4 46.3 46.77 123490 46.77 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230504 0 252.8 263 252.8 260.6 81447 260.6 up up correct
500120.BSE Diamines and Chemicals Limited 20230504 0 539.1 539.75 528 533.7 5226 533.7 down down correct
500123.BSE ELANTAS Beck India Limited 20230504 0 6149 6149 5751.55 5865.7 1767 5865.7 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230504 0 522.95 522.95 514.25 517.85 15060 517.85 down down correct
500128.BSE Electrosteel Castings Limited 20230504 0 39.1 40.84 39.1 40.67 107378 40.67 up up correct
500133.BSE ESAB India Limited 20230504 0 3439.55 3455.95 3423 3442.9 268 3442.9 up up correct
500135.BSE EPL Limited 20230504 0 170.5 176.5 169.9 174.35 8747 174.35 up up correct
500142.BSE FGP Limited 20230504 0 6.32 6.32 5.85 5.85 280 5.85 down down correct
500144.BSE Finolex Cables Limited 20230504 0 909.95 911.85 884 892.8 23782 892.8 down down correct
500148.BSE Uflex Limited 20230504 0 414.7 421.7 413.3 417.9 4552 417.9 up up correct
500153.BSE Ganesh Benzoplast Limited 20230504 0 167.95 172.7 166.1 166.5 12912 166.5 down down correct
500160.BSE GTL Limited 20230504 0 5.55 5.55 5.41 5.44 47908 5.44 down down correct
500163.BSE Godfrey Phillips India Limited 20230504 0 1694.95 1711.9 1691 1709 3936 1709 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230504 0 386.45 397.2 386.45 394.1 21379 394.1 up down incorrect
500166.BSE Goodricke Group Limited 20230504 0 190.8 193 188.1 189.65 1523 189.65 down down correct
500168.BSE Goodyear India Limited 20230504 0 1170 1189.85 1148.3 1150.7 3009 1150.7 down down correct
500170.BSE GTN Industries Limited 20230504 0 37.45 37.5 33.02 34.78 9269 34.78 down down correct
500171.BSE GHCL Limited 20230504 0 494.9 498.25 489.65 496.95 5690 496.95 up up correct
500173.BSE GFL Ltd. 20230504 0 60.25 60.4 57.8 58.6 9452 58.6 down down correct
500183.BSE HFCL Limited 20230504 0 64.81 67.99 64.81 67.43 674634 67.43 up up correct
500185.BSE Hindustan Construction Company Limited 20230504 0 15.9 17 15.88 16.8 1874832 16.8 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230504 0 162.55 171.35 162.55 167.75 66892 167.75 up up correct
500187.BSE HSIL Limited 20230504 0 400.3 418.25 400.3 413.25 18291 413.25 up up correct
500191.BSE HMT Limited 20230504 0 25.33 26.5 25.33 26.5 2481 26.5 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230504 0 2.53 2.65 2.52 2.55 62298 2.55 up up correct
500206.BSE Margo Finance Limited 20230504 0 29.85 32 27.56 28.83 3118 28.83 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230504 0 2625 2685 2599.3999 2668.2 1089 2668.2 up up correct
500213.BSE International Travel House Limited 20230504 0 327.45 345 325 336.8 30857 336.8 up up correct
500214.BSE Ion Exchange (India) Limited 20230504 0 3419 3670 3381.7 3618.8 6652 3618.8 up up correct
500220.BSE Jasch Industries Limited 20230504 0 178 179.05 174 177.6 6080 177.6 down down correct
500223.BSE JCT Limited 20230504 0 2.29 2.37 2.24 2.28 1100597 2.28 down down correct
500227.BSE Jindal Poly Films Limited 20230504 0 631.9 637 622.05 627.7 84441 627.7 down down correct
500228.BSE JSW Steel Limited 20230504 0 738.4 741.7 730.25 738.3 54219 738.3 down down correct
500231.BSE Umang Dairies Limited 20230504 0 59.17 59.17 59.17 59.17 1 59.17
500236.BSE Kanel Industries Limited 20230504 0 1.59 1.66 1.59 1.66 2906 1.66 up up correct
500239.BSE K G Denim Limited 20230504 0 30.29 30.29 28.5 29.5 859 29.5 down down correct
500241.BSE Kirloskar Brothers Limited 20230504 0 432.95 444.4 430 439.85 19380 439.85 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230504 0 438.2 443.95 436.6 442.8 13199 442.8 up up correct
500248.BSE Krishna Filament Industries Limited 20230504 0 2.82 2.96 2.82 2.96 3432 2.96 up up correct
500249.BSE KSB Limited 20230504 0 2195 2229.2 2195 2220.05 430 2220.05 up up correct
500257.BSE Lupin Limited 20230504 0 705.05 712.1 705.05 710.2 16066 710.2 up up correct
500264.BSE Mafatlal Industries Limited 20230504 0 55 56.5 54.16 56.36 12624 56.36 up up correct
500265.BSE Maharashtra Seamless Limited 20230504 0 422.6 432.7 411.1 414.3 14246 414.3 down down correct
500266.BSE Maharashtra Scooters Ltd 20230504 0 4985.2 4985.2 4910 4934.95 148 4934.95 down down correct
500267.BSE Majestic Auto Limited 20230504 0 148.85 148.85 142 142.1 2642 142.1 down up incorrect
500271.BSE Max Financial Services Limited 20230504 0 648.35 654.55 637.5 652.55 20234 652.55 up up correct
500280.BSE Century Enka Limited 20230504 0 409.5 415.95 407.3 411.4 2338 411.4 up up correct
532505.BSE UCO Bank 20230504 0 29.15 29.6 28.71 29.07 2852906 29.07 down down correct
500284.BSE Lords Chloro Alkali Limited 20230504 0 195.95 198.8 185.2 190.1 13234 190.1 down up incorrect
500285.BSE SpiceJet Limited 20230504 0 32.65 33.07 32 32.58 1882103 32.58 down down correct
500288.BSE Morepen Laboratories Limited 20230504 0 27.56 28.13 27.56 27.72 398207 27.72 up up correct
500298.BSE National Peroxide Limited 20230504 0 1376.45 1390.25 1346.5 1370.85 1950 1370.85 down up incorrect
500300.BSE Grasim Industries Limited 20230504 0 1739.95 1762.6 1723.2 1759.6 14142 1759.6 up up correct
500304.BSE NIIT Limited 20230504 0 360.7 362.95 355.25 360.6 5950 360.6 down down correct
500306.BSE Jaykay Enterprises Limited 20230504 0 51.25 52 50.5 51.4 25672 51.4 up up correct
500307.BSE Nirlon Limited 20230504 0 415 418.5 409 416.65 9329 416.65 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230504 0 160.65 161.2 159.2 161 716430 161 up up correct
500313.BSE Oil Country Tubular Limited 20230504 0 16.3 17 16 16.29 10453 16.29 down down correct
500314.BSE Oriental Hotels Limited 20230504 0 94 96.24 93.82 94.52 238367 94.52 up down incorrect
500317.BSE Oswal Agro Mills Limited 20230504 0 32.5 32.5 30.35 31.6 14619 31.6 down up incorrect
500319.BSE Indian Sucrose Limited 20230504 0 64.87 64.87 62.63 63.11 13812 63.11 down down correct
500330.BSE Raymond Limited 20230504 0 1579.8 1590 1556.55 1575.5 12519 1575.5 down down correct
500331.BSE Pidilite Industries Limited 20230504 0 2465.7 2470 2450.55 2464.95 7375 2464.95 down up incorrect
500333.BSE Pix Transmissions Limited 20230504 0 791.25 799.6 780 783.7 989 783.7 down down correct
500335.BSE Birla Corporation Limited 20230504 0 923.5 979.25 923.5 973.9 17882 973.9 up up correct
500336.BSE Surya Roshni Limited 20230504 0 820.95 848.95 819.05 845.1 28965 845.1 up down incorrect
500338.BSE Prism Johnson Limited 20230504 0 119.15 124.5 119.15 123.3 11089 123.3 up up correct
500339.BSE Rain Industries Limited 20230504 0 159.05 164.6 159.05 163 54658 161.9009 up up correct
500343.BSE AMJ Land Holdings Limited 20230504 0 24.4 24.64 24.1 24.23 1215 24.23 down down correct
500346.BSE Punjab Communications Limited 20230504 0 30.74 30.74 28.64 30.29 2362 30.29 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230504 0 40.3 41.74 40.3 41 11767 41 up up correct
500355.BSE Rallis India Limited 20230504 0 187.35 191 187.35 190.35 40863 190.35 up up correct
500356.BSE Shree Rama Newsprint Limited 20230504 0 12.95 13.32 12.91 12.93 9285 12.93 down up incorrect
500357.BSE Rama Paper Mills Limited 20230504 0 14.84 15.62 14.84 15.62 131 15.62 up up correct
500358.BSE Rama Petrochemicals Limited 20230504 0 3.95 3.95 3.95 3.95 49 3.95
500360.BSE Rapicut Carbides Limited 20230504 0 57.95 59 53 55.02 3852 55.02 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230504 0 19.85 19.98 19.25 19.91 208993 19.91 up up correct
500367.BSE Rubfila International Limited 20230504 0 70.38 74.15 69.15 72.53 66231 72.53 up up correct
500370.BSE Salora International Limited 20230504 0 31 35.45 31 33.11 9777 33.11 up up correct
500380.BSE JK Lakshmi Cement Limited 20230504 0 765.05 781.55 765.05 769.2 4127 769.2 up up correct
500387.BSE Shree Cement Limited 20230504 0 24213.4 24571.3 24202.95 24433.25 298 24433.25 up up correct
500390.BSE Reliance Infrastructure Limited 20230504 0 154 157.6 153.8 154.35 192656 154.35 up up correct
500402.BSE SPML Infra Limited 20230504 0 31 32.94 31 32.94 1508 32.94 up up correct
500403.BSE Sundram Fasteners Limited 20230504 0 1045.95 1059.25 1035.3 1042.75 2597 1039.7714 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230504 0 156.1 158.45 153.5 156.5 44949 156.5 up up correct
500405.BSE Supreme Petrochem Limited 20230504 0 378.35 383.1 372.85 378.9 7521 378.9 up up correct
500407.BSE Swaraj Engines Limited 20230504 0 1772.9 1822.65 1760 1770.6 1217 1770.6 down up incorrect
500408.BSE Tata Elxsi Limited 20230504 0 6648 6758 6608.7 6722.85 20293 6722.85 up up correct
500410.BSE ACC Limited 20230504 0 1735.05 1771 1735.05 1767 16522 1767 up up correct
500411.BSE Thermax Limited 20230504 0 2340.75 2356.85 2330.85 2344.2 1186 2344.2 up up correct
500412.BSE Thirumalai Chemicals Limited 20230504 0 197.1 201.9 197.1 199.25 8656 199.25 up up correct
500414.BSE Timex Group India Limited 20230504 0 145.9 145.95 140.25 142.4 36671 142.4 down down correct
500418.BSE Tokyo Plast International Limited 20230504 0 94.65 94.65 94 94 11 94 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230504 0 1622.05 1669.85 1622.05 1660.75 1116 1660.75 up down incorrect
500422.BSE Transchem Limited 20230504 0 21.1 22.1 21.1 21.32 180 21.32 up up correct
500425.BSE Ambuja Cements Limited 20230504 0 382.2 390.75 381.25 388.45 209172 388.45 up up correct
500426.BSE UTL Industries Limited 20230504 0 1.8 1.8 1.75 1.78 18985 1.78 down down correct
500429.BSE Uniphos Enterprises Limited 20230504 0 148.35 148.85 146.1 148.65 2523 148.65 up down incorrect
500456.BSE Pasupati Acrylon Limited 20230504 0 30.55 31.05 30.3 30.68 7968 30.68 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230504 0 13796.8 14113.65 13796.8 13947.25 163 13947.25 up up correct
500460.BSE Mukand Limited 20230504 0 134.9 136.65 134 134.55 10753 134.55 down down correct
500463.BSE AGC Networks Limited 20230504 0 134 141.25 133.65 139.1 4549 139.1 up down incorrect
500464.BSE Ucal Fuel Systems Limited 20230504 0 122 123.65 122 123.2 1202 123.2 up up correct
500472.BSE SKF India Limited 20230504 0 4130 4255 4130 4213.5 1609 4213.5 up up correct
500550.BSE Siemens Limited 20230504 0 3540.5 3597.25 3537.85 3575.4 10197 3575.4 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230504 0 673 677.4 660.35 672.75 12485 672.75 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230504 0 592.75 608.5 592.75 598.1 58642 598.1 up up correct
500655.BSE Garware Polyester Limited 20230504 0 556.35 573.25 556.35 568.65 1404 568.65 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230504 0 1257.95 1259 1242 1244.65 2706 1244.65 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230504 0 601.05 603.5 590 593.3 98597 593.3 down down correct
500672.BSE Novartis India Limited 20230504 0 595.95 597.9 590 593.35 808 593.35 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230504 0 171 179.6 171 176.25 621185 176.25 up up correct
500696.BSE Hindustan Unilever Ltd 20230504 0 2491 2509.3501 2480.1001 2505.8 40966 2505.8 up up correct
500730.BSE NOCIL Limited 20230504 0 223.95 226.35 220.25 225.2 52811 225.2 up down incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230504 0 83.85 84.5 83 83.35 8672 83.35 down down correct
500790.BSE Nestlé India Limited 20230504 0 21680.05 21996.15 21650 21703.95 1165 21703.95 up up correct
500800.BSE Tata Consumer Products Limited 20230504 0 775 782.6 771.55 775.1 35376 766.6598 up up correct
500825.BSE Britannia Industries Limited 20230504 0 4538.95 4595 4510.45 4584.75 10445 4584.75 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230504 0 1584.25 1586.3 1569.6 1584.1 2571 1563.7631 down down correct
500875.BSE ITC Limited 20230504 0 426 426.9 423.8 424.5 314606 424.5 down down correct
500890.BSE Modi Rubber Limited 20230504 0 60.54 60.54 60.54 60.54 150 60.54
500940.BSE Finolex Industries Limited 20230504 0 176 181.9 174.75 178.8 200974 178.8 up up correct
501150.BSE Centrum Capital Limited 20230504 0 19.44 19.79 19.26 19.38 5044 19.38 down down correct
501242.BSE TCI Finance Limited 20230504 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230504 0 1979.7 1980 1935.1 1949.4 76 1949.4 down down correct
501301.BSE Tata Investment Corporation Limited 20230504 0 2147 2188.7 2147 2180.85 3235 2180.85 up up correct
501370.BSE Walchand PeopleFirst Limited 20230504 0 116.9 119.75 113.05 114 533 114 down down correct
501391.BSE W.H. Brady & Company Limited 20230504 0 285.95 285.95 255 255.4 190 255.4 down down correct
501421.BSE TechNVision Ventures Limited 20230504 0 200 200 200 200 0 200
501423.BSE Shaily Engineering Plastics Limited 20230504 0 1175.05 1193.15 1170 1190 55 1190 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230504 0 984.95 984.95 954.55 957.15 5710 957.15 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230504 0 710 710 690.1 709.9 66 709.9 down down correct
BSOFT.BSE BSOFT 20230504 0 272.05 288.2 272.05 286.85 135349 286.85 up up correct
501700.BSE IndiaNivesh Limited 20230504 0 66.48 66.48 60.8 62.15 7449 62.15 down down correct
501831.BSE Coastal Corporation Limited 20230504 0 211.4 216.35 208.35 209.2 1247 209.2 down down correct
502137.BSE Deccan Cements Limited 20230504 0 461.15 462.65 453 460.1 816 460.1 down down correct
502168.BSE NCL Industries Limited 20230504 0 191.85 195.5 184 192.5 39188 192.5 up up correct
502175.BSE Saurashtra Cement Limited 20230504 0 58.79 58.79 56.75 56.96 10260 56.96 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230504 0 73.52 74.82 73.3 74.39 18485 74.39 up up correct
502281.BSE Triveni Glass Limited 20230504 0 20.5 20.8 20.1 20.59 7468 20.59 up up correct
502294.BSE Nilachal Refractories Limited 20230504 0 38.25 38.25 35.05 35.5 165 35.5 down down correct
502330.BSE Andhra Paper Limited 20230504 0 465.05 473.9 460.1 470.15 8192 470.15 up up correct
502448.BSE Rollatainers Limited 20230504 0 1.13 1.16 1.07 1.1 157222 1.1 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230504 0 286.8 287.8 281 286.75 5923 286.75 down up incorrect
502589.BSE Vapi Enterprise Limited 20230504 0 75.5 75.5 75 75 131 75 down down correct
502820.BSE DCM Limited 20230504 0 65 65.85 64.5 65.26 4663 65.26 up up correct
502865.BSE Forbes & Company Limited 20230504 0 606.55 616.4 602.2 603.25 996 603.25 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230504 0 96.4 96.4 91.82 93 830 93 down down correct
502901.BSE Jamshri Realty Limited 20230504 0 3900 3900 3900 3900 1 3900
502986.BSE Vardhman Textiles Limited 20230504 0 332 335 325.9 329.05 14915 329.05 down up incorrect
503100.BSE The Phoenix Mills Limited 20230504 0 1411.05 1451.75 1408.95 1447.1 3163 1447.1 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230504 0 287 293.65 284.85 288 4494 288 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230504 0 177 179 173.9 174.55 751 174.55 down down correct
503229.BSE Simplex Realty Limited 20230504 0 75.55 75.55 72 72 170 72 down down correct
503310.BSE Swan Energy Limited 20230504 0 235.05 242 233.15 234.25 10250 234.25 down up incorrect
503349.BSE The Victoria Mills Limited 20230504 0 2300 2315 2253 2315 31 2315 up down incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230504 0 10.45 10.73 10.15 10.28 22134 10.28 down down correct
503722.BSE Banswara Syntex Limited 20230504 0 156.1 169 152.9 167.3 18741 167.3 up up correct
503804.BSE Shri Dinesh Mills Limited 20230504 0 501.05 510 501.05 510 62 510 up up correct
503806.BSE SRF Limited 20230504 0 2590 2590 2506.4 2551.4 18878 2551.4 down down correct
503811.BSE Siyaram Silk Mills Limited 20230504 0 509.65 518 508.45 514.65 4534 514.65 up up correct
503816.BSE Swadeshi Polytex Limited 20230504 0 38.21 41 38.21 39.9 7821 39.9 up up correct
503960.BSE Bharat Bijlee Limited 20230504 0 2652.95 2744.85 2628.25 2704.65 2652 2704.65 up up correct
504028.BSE GEE Limited 20230504 0 68.1 68.85 65.85 67.06 35756 67.06 down down correct
504058.BSE Indo National Limited 20230504 0 321.05 332.7 321.05 330.45 655 330.45 up up correct
504067.BSE Zensar Technologies Limited 20230504 0 289.95 302.85 286.1 299.6 186453 299.6 up up correct
504076.BSE Jyoti Limited 20230504 0 16.21 16.99 16.01 16.14 25810 16.14 down down correct
504084.BSE Kaycee Industries Limited 20230504 0 8183 8300 7900 7900 19 7900 down down correct
504092.BSE Indokem Limited 20230504 0 119.9 124.9 116.05 118.05 2202 118.05 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230504 0 235.9 240 231.35 233.7 2101 233.7 down down correct
504112.BSE Nelco Limited 20230504 0 620.05 630 610 616.4 8052 616.4 down down correct
504132.BSE Permanent Magnets Limited 20230504 0 1049.4 1049.4 1002.15 1019.55 3400 1019.55 down down correct
504176.BSE High Energy Batteries (India) Limited 20230504 0 410 410.25 393 399.95 34082 399.95 down down correct
504180.BSE The Standard Batteries Limited 20230504 0 30.01 31.8 30.01 30.29 1734 30.29 up down incorrect
504220.BSE W.S. Industries (India) Limited 20230504 0 88 88 88 88 57702 88
504240.BSE Delton Cables Limited 20230504 0 75 75 71.55 72.13 3995 72.13 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230504 0 1045 1075 1030.1 1054.55 7975 1054.55 up up correct
504286.BSE Delta Manufacturing Limited 20230504 0 75.1 76.55 73.55 75 2088 75 down down correct
504340.BSE Confidence Finance and Trading Limited 20230504 0 5.6 5.6 5.6 5.6 2112 5.6
504351.BSE Empower India Limited 20230504 0 0.31 0.31 0.31 0.31 0 0.31
504378.BSE Nyssa Corporation Limited 20230504 0 4.2 4.2 4.1 4.13 25342 4.13 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230504 0 1225 1225 1070.1 1105.25 2653 1105.25 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230504 0 1095.3 1156.55 1095.3 1149.05 1271 1149.05 up down incorrect
504646.BSE Bhagwati Autocast Limited 20230504 0 328 328 313.15 324 48 324 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230504 0 1.85 1.85 1.76 1.8 231 1.8 down down correct
504786.BSE Investment & Precision Castings Limited 20230504 0 365 373 361 365 4063 365
504810.BSE Informed Technologies India Limited 20230504 0 47.8 47.8 45.65 47.02 96 47.02 down up incorrect
504840.BSE Kaira Can Company Limited 20230504 0 2554.5 2555 2554.5 2554.5 20 2554.5
504879.BSE Orient Abrasives Limited 20230504 0 25.5 26.68 25.5 26.57 6855 26.57 up up correct
504882.BSE National Standard (india) Ltd 20230504 0 5129.95 5129.95 4772.8 4990.3 173 4990.3 down down correct
504908.BSE Duncan Engineering Limited 20230504 0 408 418 402 414.2 1762 414.2 up up correct
504959.BSE Stovec Industries Limited 20230504 0 2262 2269 2199 2243.7 795 2243.7 down down correct
504961.BSE Tayo Rolls Limited 20230504 0 64.7 66.04 64.7 65.5 3739 65.5 up up correct
504966.BSE The Tinplate Company of India Limited 20230504 0 329.95 335.65 329.3 331.25 4296 331.25 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230504 0 666 695.8 650.55 682.7 22274 682.7 up up correct
504988.BSE Welcast Steels Limited 20230504 0 750 750 701.25 701.65 148 701.65 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230504 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230504 0 835 835 825 829.1 1637 829.1 down down correct
505075.BSE Setco Automotive Limited 20230504 0 6.77 7 6.77 6.99 10966 6.99 up up correct
505141.BSE Scooters India Limited 20230504 0 31.98 31.98 29.36 29.74 7488 29.74 down up incorrect
505160.BSE Talbros Automotive Components Limited 20230504 0 482 490 480.1 481.1 2129 481.1 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230504 0 605.05 634 602 619.3 15022 619.3 up up correct
505192.BSE SML Isuzu Limited 20230504 0 998 1007.4 973.8 978.05 1797 978.05 down down correct
505196.BSE TIL Limited 20230504 0 131 135 130.1 131 3293 131
505200.BSE Eicher Motors Limited 20230504 0 3325.6 3380 3320.75 3337 10071 3337 up up correct
505216.BSE Alfred Herbert (India) Limited 20230504 0 695 709.9 695 709.9 152 709.9 up up correct
505242.BSE Dynamatic Technologies Limited 20230504 0 3150 3150 3058.7 3082.3 1626 3082.3 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230504 0 57.95 57.95 54.75 55.02 574 55.02 down down correct
505255.BSE GMM Pfaudler Limited 20230504 0 1490 1525.25 1490 1499.7 2941 1499.7 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230504 0 839.4 839.4 838 838.65 20 838.65 down down correct
505355.BSE Nesco Limited 20230504 0 556 583 556 570 9748 570 up up correct
505358.BSE Integra Engineering India Limited 20230504 0 164.9 166 157.15 160.85 31529 160.85 down up incorrect
505368.BSE Revathi Equipment Limited 20230504 0 1338 1363.7 1338 1348.75 24 1348.75 up up correct
505509.BSE Responsive Industries Limited 20230504 0 155 161.65 151.4 154.65 36113 154.65 down down correct
505523.BSE Maharashtra Corporation Limited 20230504 0 1.36 1.36 1.29 1.32 748929 1.32 down down correct
505714.BSE Gabriel India Limited 20230504 0 160 161.35 157.5 159.15 38682 159.15 down down correct
505533.BSE Westlife Development Limited 20230504 0 751.2 787.05 751.2 781.1 5149 781.1 up up correct
505590.BSE SVP Global Ventures Limited 20230504 0 12.6 12.91 12.19 12.58 254819 12.58 down up incorrect
505650.BSE Skyline Millars Limited 20230504 0 11.7 11.7 10.75 11.06 14142 11.06 down down correct
505681.BSE Bimetal Bearings Limited 20230504 0 418.5 424.95 411 423.4 809 423.4 up up correct
505693.BSE La Tim Metal & Industries Limited 20230504 0 10.45 10.45 10.05 10.23 52912 10.23 down down correct
505700.BSE Elecon Engineering Company Limited 20230504 0 432 440.25 432 439.4 14180 439.4 up up correct
505712.BSE Him Teknoforge Limited 20230504 0 90.69 90.69 84.02 86.25 3543 86.25 down down correct
505720.BSE Hercules Hoists Limited 20230504 0 200.6 204.15 199.35 202.2 3394 202.2 up up correct
505726.BSE IFB Industries Limited 20230504 0 840 849.85 825 829.15 2591 829.15 down down correct
505729.BSE Singer India Limited 20230504 0 79.9 81.55 79 80.97 80833 80.97 up up correct
505737.BSE International Combustion (India) Limited 20230504 0 506 516.95 497.5 504.95 3343 504.95 down down correct
505750.BSE Jost's Engineering Company Limited 20230504 0 258.95 262.85 253 261.6 2092 261.6 up up correct
505790.BSE Schaeffler India Limited 20230504 0 2751.05 2884.9 2751.05 2843.9 3332 2843.9 up up correct
505800.BSE Rane Holdings Limited 20230504 0 929.5 992.6 923.55 973.75 1819 973.75 up up correct
505827.BSE SNL Bearings Limited 20230504 0 289 289 284.35 288.4 415 288.4 down down correct
505840.BSE Jaipan Industries Limited 20230504 0 30.39 32 28.33 30.4 19133 30.4 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230504 0 112.65 117.8 112.65 115 32788 115 up up correct
505854.BSE TRF Limited 20230504 0 169.55 172 169.55 170.7 1663 170.7 up up correct
505872.BSE WPIL Limited 20230504 0 2788 2817.9 2717 2800.15 16982 2800.15 up down incorrect
505890.BSE Kennametal India Limited 20230504 0 2220.05 2310.3 2220.05 2303.9 149 2303.9 up up correct
505893.BSE Hindustan Hardy Limited 20230504 0 276.5 287 275.05 285 1574 285 up up correct
505978.BSE Triton Valves Limited 20230504 0 1490.2 1550 1490.2 1520.55 306 1520.55 up down incorrect
506022.BSE Prakash Industries Limited 20230504 0 53.9 54.5 53.75 53.82 25061 53.82 down down correct
506074.BSE Arshiya Limited 20230504 0 5.65 6.04 5.65 6.04 138313 6.04 up up correct
506076.BSE Grindwell Norton Limited 20230504 0 1865.5 1920.3 1865.5 1897.05 811 1897.05 up down incorrect
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230504 0 81.9 83 79.01 79.24 1009 79.24 down up incorrect
506109.BSE Genesys International Corporation Limited 20230504 0 299.85 340 298.7 339.35 107315 339.35 up up correct
506146.BSE Visagar Polytex Limited 20230504 0 0.9 0.93 0.88 0.93 221939 0.93 up up correct
506184.BSE Kanani Industries Limited 20230504 0 7.05 7.25 7.05 7.14 12840 7.14 up up correct
506194.BSE Arihant Superstructures Limited 20230504 0 206.95 208.8 205.75 207.85 67048 207.85 up up correct
506197.BSE Bliss GVS Pharma Limited 20230504 0 79 79 76.4 76.58 5977 76.58 down up incorrect
506222.BSE INEOS Styrolution India Limited 20230504 0 789.3 823.25 789.3 813.4 2986 813.4 up down incorrect
506235.BSE Alembic Limited 20230504 0 62.56 65.2 62.24 64.46 41891 64.46 up up correct
506248.BSE Amines & Plasticizers Limited 20230504 0 83 83.8 81.5 82.17 6323 82.17 down up incorrect
506260.BSE Anuh Pharma Limited 20230504 0 89.95 91.48 88.27 88.95 15296 88.95 down down correct
506261.BSE Modison Metals Limited 20230504 0 65 65 60.03 60.92 2059 60.92 down down correct
506285.BSE Bayer CropScience Limited 20230504 0 4144.5 4215 4136.15 4163.4 920 4163.4 up down incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230504 0 37.9 37.9 37.8 37.8 50 37.8 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230504 0 283.05 295.75 281.75 291 2485 291 up up correct
506480.BSE GOCL Corporation Limited 20230504 0 316 324.5 314.95 321.55 886 321.55 up up correct
506520.BSE Jayshree Chemicals Limited 20230504 0 7 7 6.65 6.87 45173 6.87 down down correct
506522.BSE J. L. Morison (India) Limited 20230504 0 1940 1949 1900 1931 2322 1931 down down correct
506528.BSE Keltech Energies Limited 20230504 0 1064 1087.9 1050 1061.4 1202 1061.4 down down correct
506532.BSE Nitta Gelatin India Limited 20230504 0 887.95 887.95 858 872.8 4249 872.8 down down correct
506590.BSE Phillips Carbon Black Limited 20230504 0 126.85 129 126.2 127.1 83795 127.1 up up correct
506605.BSE Polychem Limited 20230504 0 911.3 949 911.3 922.05 24 922.05 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230504 0 125.45 139.75 125.45 134.4 363363 134.4 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230504 0 408 419 408 415.35 2424 415.35 up up correct
506687.BSE Transpek Industry Limited 20230504 0 1844.15 1865 1818.1 1848.4 2234 1848.4 up up correct
506690.BSE Unichem Laboratories Limited 20230504 0 371.8 380.35 371.8 378.65 3319 378.65 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230504 0 114.95 114.95 112 114.3 219 114.3 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230504 0 58 59 56.85 57.2 11870 57.2 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230504 0 3165 3241 3165 3203.6 1081 3203.6 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230504 0 75.25 75.25 74.05 74.16 546830 74.16 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230504 0 33 33 33 33 118 33
506879.BSE Gujarat Themis Biosyn Limited 20230504 0 747.95 749.9 730 735.35 3182 735.35 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230504 0 66.25 68.22 66 66 2167 66 down down correct
506919.BSE Makers Laboratories Limited 20230504 0 109.05 115.55 107.55 108.7 4522 108.7 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230504 0 131.4 134.5 125.25 130.95 1760 130.95 down down correct
507155.BSE Jagatjit Industries Limited 20230504 0 104.5 104.5 99.35 99.97 4982 99.97 down up incorrect
507180.BSE Kesar Enterprises Limited 20230504 0 78.55 84.9 78.55 82.8 1066 82.8 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230504 0 8.7 9.14 8.7 9.09 7783 9.09 up up correct
507488.BSE G.M. Breweries Limited 20230504 0 571 578.4 571 574.55 2737 568.4947 up down incorrect
507490.BSE Rana Sugars Limited 20230504 0 23.45 24.5 23.45 23.94 111637 23.94 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230504 0 17 17.84 16.82 16.89 6988 16.89 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230504 0 172.85 174.7 172 173.8 54566 173.8 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230504 0 370.15 377.85 370.15 376.65 839 376.65 up up correct
507552.BSE Foods and Inns Limited 20230504 0 137.65 143.65 137.65 142.15 21705 142.15 up up correct
507580.BSE IVP Limited 20230504 0 189 189 176.3 177 5314 177 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230504 0 129.1 139.85 129.1 134.7 20722 134.7 up up correct
507621.BSE Milkfood Limited 20230504 0 607 611 597.1 599.75 165 599.75 down down correct
507645.BSE Polson Limited 20230504 0 11339.9 11339.9 11339.9 11339.9 1 11339.9
507685.BSE Wipro Limited 20230504 0 384.1 386.1 383.05 383.7 242467 383.7 down down correct
507690.BSE Orient Beverages Limited 20230504 0 114.95 114.95 111.5 112.75 3308 112.75 down up incorrect
507717.BSE Dhanuka Agritech Limited 20230504 0 635 665.4 635 657.25 332 657.25 up up correct
507747.BSE TTK Healthcare Limited 20230504 0 1261.5 1271.35 1253.05 1268.65 444 1268.65 up up correct
507753.BSE TGV SRAAC Limited 20230504 0 111 113 110.4 110.75 195347 110.75 down down correct
507759.BSE Lime Chemicals Limited 20230504 0 21.75 22.7 21.5 22.64 1350 22.64 up down incorrect
507779.BSE Kanpur Plastipack Limited 20230504 0 93.75 93.75 90.95 92.44 2080 92.44 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230504 0 111 111.8 108.4 109.2 526 109.2 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230504 0 343.4 345 341.35 343.2 1756 343.2 down up incorrect
507813.BSE National Oxygen Limited 20230504 0 85 88.6 83.65 87.9 1551 87.9 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230504 0 75.25 78.1 75.25 76.76 12730 76.76 up up correct
507815.BSE Gillette India Limited 20230504 0 4590 4669.25 4590 4659.1 333 4659.1 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230504 0 146 146 132.15 145.55 104 145.55 down down correct
507828.BSE Ansal Housing Limited 20230504 0 4.36 4.44 4.25 4.4 64715 4.4 up up correct
507836.BSE Mac Charles (India) Limited 20230504 0 472.3 478 465 465 1122 465 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230504 0 31.5 33.89 28.8 30.37 4008 30.37 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230504 0 30 32.39 30 32.3 212 32.3 up up correct
507878.BSE Unitech Limited 20230504 0 1.37 1.42 1.37 1.39 1243427 1.39 up up correct
507880.BSE VIP Industries Limited 20230504 0 615 629 613.8 625.6 33297 625.6 up up correct
507910.BSE Fiberweb (India) Limited 20230504 0 34.15 36.5 33.9 36.26 6793 36.26 up up correct
507912.BSE LKP Finance Limited 20230504 0 79.85 82.79 74.5 80.23 10820 80.23 up up correct
507944.BSE Bajaj Steel Industries Limited 20230504 0 1292.35 1340 1263.3 1275.55 12320 1275.55 down down correct
507948.BSE Key Corp Limited 20230504 0 51.95 52.99 50 52.99 337 52.99 up up correct
507960.BSE Gujarat Hotels Limited 20230504 0 149.95 151 145.5 146.7 1706 146.7 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230504 0 31.2 31.2 31.2 31.2 101 31.2
507970.BSE Paramount Cosmetics (India) Limited 20230504 0 34.16 37.25 34.16 34.9 1470 34.9 up up correct
507981.BSE Jindal Hotels Limited 20230504 0 43.09 43.5 42.1 42.42 1153 42.42 down up incorrect
507998.BSE Simmonds Marshall Limited 20230504 0 38.4 40 38.4 39.75 3090 39.75 up up correct
508136.BSE B & A Limited 20230504 0 299.8 299.8 283.4 284 2597 284 down up incorrect
508494.BSE Warren Tea Limited 20230504 0 56.5 58 56.5 57.9 857 57.9 up up correct
508664.BSE Best Eastern Hotels Limited 20230504 0 46.75 49.08 44.42 44.45 150 44.45 down down correct
508807.BSE IST Limited 20230504 0 479.95 480 470 475.8 108 475.8 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230504 0 4510 4571.05 4504.5 4554.05 8214 4554.05 up up correct
508905.BSE SMIFS Capital Markets Limited 20230504 0 39.69 39.69 39.69 39.69 255 39.69
508906.BSE Everest Industries Limited 20230504 0 894.9 894.9 864.45 875 2025 875 down down correct
508918.BSE Greycells Education Limited 20230504 0 26.11 26.11 25.4 25.4 31 25.4 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230504 0 366 374.9 363.1 371.25 2248 371.25 up up correct
508954.BSE Finkurve Financial Services Limited 20230504 0 88.2 94.95 86.05 87.71 6054 87.71 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230504 0 3.5 3.7 3.3 3.36 128050 3.36 down down correct
508989.BSE Navneet Education Limited 20230504 0 117.95 117.95 116.1 116.2 4380 116.2 down down correct
508996.BSE Satra Properties (India) Limited 20230504 0 0.76 0.76 0.7 0.71 26577 0.71 down down correct
509009.BSE Ausom Enterprise Limited 20230504 0 61.62 61.8 60.43 60.43 73 60.43 down down correct
509040.BSE Netlink Solutions (India) Limited 20230504 0 61.4 61.4 58.51 59.49 2336 59.49 down down correct
509048.BSE Lancor Holdings Limited 20230504 0 28 29.59 28 29 8671 29 up up correct
509053.BSE Banas Finance Limited 20230504 0 12.56 13.18 12.56 13.18 112622 13.18 up down incorrect
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230504 0 18.4 18.8 17.56 18.8 4014 18.8 up up correct
509077.BSE Pressman Advertising Limited 20230504 0 80 82.7 80 82.55 543 82.55 up down incorrect
509079.BSE Gufic Biosciences Limited 20230504 0 209.9 215.6 209 209.85 8565 209.85 down down correct
509152.BSE GRP Limited 20230504 0 3573.55 3573.55 3500 3573.55 75 3573.55
509162.BSE Indag Rubber Limited 20230504 0 105.95 110.3 105.1 108.4 11765 108.4 up up correct
509196.BSE M M Rubber Company Limited 20230504 0 113 124.45 109.15 122.3 8195 122.3 up down incorrect
509220.BSE PTL Enterprises Limited 20230504 0 32.91 34.25 32.91 33.95 26682 33.95 up up correct
509243.BSE TVS Srichakra Limited 20230504 0 3051.95 3079 2996.5 2999.6 1321 2999.6 down down correct
509438.BSE Benares Hotels Limited 20230504 0 3689.9 3689.9 3627.15 3686.9 182 3686.9 down down correct
509449.BSE Bhagawati Oxygen Limited 20230504 0 40.7 42.8 40.7 41.6 743 41.6 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230504 0 10950 10950 10804 10924 14 10924 down down correct
509472.BSE Cravatex Limited 20230504 0 315.8 324.5 301.65 320.9 185 320.9 up up correct
509480.BSE Berger Paints India Limited 20230504 0 610.65 625 610.65 620.55 49351 620.55 up up correct
509486.BSE Caprihans India Limited 20230504 0 106.5 106.5 104.1 104.4 349 104.4 down down correct
509488.BSE Graphite India Limited 20230504 0 310.5 332.9 310 329.5 182324 329.5 up up correct
509525.BSE Empire Industries Limited 20230504 0 722 722 707.55 711.8 2261 711.8 down down correct
AMAL.BSE Amal Ltd 20230504 0 258 258 245.1 254.05 826 254.05 down down correct
509546.BSE Graviss Hospitality Limited 20230504 0 24.25 24.97 23.45 24.85 236 24.85 up up correct
509557.BSE Garware Technical Fibres Limited 20230504 0 2923 2980 2913.75 2964.35 842 2964.35 up up correct
509567.BSE Goa Carbon Limited 20230504 0 483.05 522.3 483.05 508.65 12254 508.65 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230504 0 388.5 399.7 380.05 399.7 27 399.7 up down incorrect
509631.BSE HEG Limited 20230504 0 1120.05 1193 1120.05 1180.75 39533 1180.75 up up correct
509635.BSE Hindustan Composites Limited 20230504 0 286.6 286.6 286.6 286.6 2 286.6
509709.BSE International Conveyors Limited 20230504 0 54 54.75 52.65 54.34 8728 54.34 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230504 0 89.84 91.5 89.84 90.5 2672 90.5 up up correct
509820.BSE Huhtamaki India Limited 20230504 0 226.75 227.2 224.1 224.4 3579 224.4 down down correct
509835.BSE Premier Synthetics Limited 20230504 0 11.71 12.12 11.01 11.96 13328 11.96 up up correct
509895.BSE Hindoostan Mills Limited 20230504 0 215.5 215.5 205.05 205.25 192 205.25 down down correct
509930.BSE The Supreme Industries Limited 20230504 0 2854.9 2854.9 2727.35 2807.2 37308 2807.2 down down correct
509966.BSE VST Industries Limited 20230504 0 3287.95 3300 3261 3294.75 574 3294.75 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230504 0 5.01 5.13 4.86 5.02 176645 5.02 up down incorrect
511012.BSE Yamini Investments Company Limited 20230504 0 0.68 0.7 0.68 0.69 585494 0.69 up up correct
511066.BSE Sakthi Finance Limited 20230504 0 29.9 35 29 30.1 14354 30.1 up up correct
511076.BSE Sat Industries Limited 20230504 0 63.8 64.45 62.2 63.72 16544 63.72 down down correct
511108.BSE Shiva Texyarn Limited 20230504 0 123.15 126.75 122.8 125.7 908 125.7 up up correct
511116.BSE Quadrant Televentures Limited 20230504 0 0.99 1.03 0.98 1.02 455676 1.02 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230504 0 8.12 9.11 8.12 8.46 2893 8.46 up down incorrect
511147.BSE Wall Street Finance Limited 20230504 0 32.9 32.9 32.13 32.7 339 32.7 down down correct
511196.BSE Can Fin Homes Limited 20230504 0 633.75 640 633 637.25 36662 637.25 up up correct
511355.BSE India Cements Capital Limited 20230504 0 9.4 9.59 9.11 9.28 3633 9.28 down up incorrect
511359.BSE Ad-Manum Finance Limited 20230504 0 50 50 48.25 49.95 577 49.95 down up incorrect
511377.BSE Mehta Integrated Finance Limited 20230504 0 14.85 14.85 14.85 14.85 100 14.85
511389.BSE Videocon Industries Limited 20230504 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230504 0 18.06 19.37 18.06 19.37 46 19.37 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230504 0 22.75 22.75 22.75 22.75 71 22.75
511413.BSE Crest Ventures Limited 20230504 0 172.1 172.3 172.1 172.3 30 172.3 up up correct
511431.BSE Vakrangee Limited 20230504 0 18 18.17 17.75 17.97 700752 17.97 down up incorrect
511441.BSE Gujarat Credit Corporation Limited 20230504 0 21.13 22.2 21.13 22.2 1629 22.2 up down incorrect
511463.BSE Alexander Stamps and Coin Limited 20230504 0 17.99 17.99 16.25 16.97 23588 16.97 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230504 0 27.45 28.62 27.05 28.21 41682 28.21 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230504 0 26.25 26.75 25.5 25.51 793 25.51 down down correct
511505.BSE Capital Trust Limited 20230504 0 69.1 69.1 68.1 68.16 172 68.16 down down correct
511509.BSE Vivo Bio Tech Limited 20230504 0 24.7 25.7 24.2 25.17 12709 25.17 up down incorrect
511523.BSE Veerhealth Care Limited 20230504 0 20.75 21.2 20.5 21.15 23079 21.15 up up correct
511525.BSE Pan India Corporation Limited 20230504 0 1.93 1.93 1.82 1.85 98176 1.85 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230504 0 46.85 48.4 44.52 47.91 962 47.91 up up correct
511549.BSE Morarka Finance Limited 20230504 0 117.7 119.85 115.25 117.8 579 117.8 up up correct
511551.BSE Monarch Networth Capital Limited 20230504 0 210.05 211.6 208.15 208.15 978 208.15 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230504 0 1.12 1.12 1.09 1.1 261238 1.1 down down correct
511559.BSE Times Guaranty Limited 20230504 0 57.84 58.5 55.65 57.82 1336 57.82 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230504 0 160.3 160.3 149 152.8 17102 152.8 down down correct
511593.BSE Libord Finance Limited 20230504 0 7.35 7.35 7.01 7.01 1800 7.01 down down correct
511601.BSE Yash Management & Satellite Ltd 20230504 0 16.49 16.53 16.49 16.53 3904 16.53 up up correct
511605.BSE Arihant Capital Markets Limited 20230504 0 40.04 40.31 38.95 39.67 14505 39.67 down up incorrect
511609.BSE ISL Consulting Limited 20230504 0 25.8 25.8 22.1 24.74 1520 24.74 down up incorrect
511611.BSE DCM Financial Services Limited 20230504 0 5.3 5.53 5.04 5.4 19587 5.4 up down incorrect
511628.BSE IM+ Capitals Limited 20230504 0 473 479 462.05 464.05 483 464.05 down down correct
511658.BSE Nettlinx Limited 20230504 0 103.8 104.3 99 100.7 4708 100.7 down down correct
511672.BSE Scan Steels Limited 20230504 0 31.12 31.99 31.05 31.67 10211 31.67 up up correct
511676.BSE GIC Housing Finance Limited 20230504 0 165.5 180.8 165.5 175.45 82950 175.45 up up correct
511714.BSE Nimbus Projects Limited 20230504 0 39 39 39 39 0 39
511724.BSE Baid Leasing and Finance Co. Ltd 20230504 0 35.44 36.3 35 35.7 16545 35.7 up up correct
511726.BSE Vipul Limited 20230504 0 14.35 14.89 14.35 14.89 1006 14.89 up up correct
511728.BSE K Z Leasing and Finance Limited 20230504 0 17 17 17 17 20 17
511736.BSE Ushdev International Limited 20230504 0 1.18 1.19 1.11 1.12 332939 1.12 down down correct
511742.BSE Ugro Capital Limited 20230504 0 194.5 210 189.5 196.95 150180 196.95 up up correct
511754.BSE Shalibhadra Finance Limited 20230504 0 141.15 144.9 140 144.9 69 144.9 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230504 0 48.02 48.02 47.76 47.76 7 47.76 down down correct
511764.BSE Upasana Finance Limited 20230504 0 31.8 31.8 29 29.32 6313 29.32 down down correct
511766.BSE Muthoot Capital Services Limited 20230504 0 291.25 311.5 290.3 300.7 9636 300.7 up down incorrect
511768.BSE Master Trust Limited 20230504 0 129.95 138 129.95 136 3475 136 up down incorrect
512018.BSE Cni Research Limited 20230504 0 3.02 3.06 2.68 2.98 1316841 2.98 down up incorrect
512020.BSE Saraswati Commercial (India) Limited 20230504 0 2641 2698.95 2641 2649.65 31 2649.65 up up correct
512048.BSE Luharuka Media & Infra Limited 20230504 0 3.55 3.67 3.43 3.53 141108 3.53 down down correct
512068.BSE Deccan Gold Mines Limited 20230504 0 46 47.6 45.6 46.07 75202 46.07 up down incorrect
512093.BSE Cranes Software International Limited 20230504 0 2.47 2.62 2.45 2.56 29714 2.56 up down incorrect
512175.BSE Vama Industries Limited 20230504 0 4.62 4.95 4.62 4.9 18521 4.9 up up correct
512179.BSE Sunteck Realty Limited 20230504 0 303 304.55 298.4 302.4 13650 302.4 down down correct
512247.BSE Ashirwad Capital Limited 20230504 0 5.61 6.5 5.47 6.14 455796 6.14 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230504 0 2.8 2.83 2.52 2.69 104380 2.69 down down correct
512267.BSE Media Matrix Worldwide Limited 20230504 0 12.35 12.35 12 12.16 82523 12.16 down down correct
512279.BSE N2N Technologies Limited 20230504 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230504 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230504 0 50.65 53.04 50.55 51.18 10335 51.18 up up correct
512379.BSE Cressanda Solutions Limited 20230504 0 27.17 28.25 26.5 27.92 2383979 27.92 up up correct
512393.BSE Shardul Securities Limited 20230504 0 95.5 97.45 95.5 95.5 580 95.5
512437.BSE Apollo Finvest (India) Limited 20230504 0 524.9 524.9 518 519.6 229 519.6 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230504 0 636.4 648 623.5 627.5 1330 627.5 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230504 0 325 328.5 316 318 66819 318 down down correct
512463.BSE Shree Global Tradefin Limited 20230504 0 8.39 8.79 8.27 8.75 1052802 8.75 up up correct
512477.BSE Betex India Limited 20230504 0 71.59 71.59 66.6 66.87 471 66.87 down down correct
512493.BSE Garnet International Limited 20230504 0 57.87 57.87 54.98 55.5 2206 55.5 down down correct
512499.BSE Shalimar Productions Limited 20230504 0 0.49 0.5 0.49 0.49 2040957 0.49
512519.BSE Donear Industries Limited 20230504 0 107.35 107.35 102.9 103.45 26667 103.45 down down correct
512527.BSE Super Sales India Limited 20230504 0 829 842 822 832.1 386 832.1 up up correct
512529.BSE Sequent Scientific Limited 20230504 0 75.55 78.29 75.55 77.7 35195 77.7 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230504 0 70.26 80.86 70.26 77.59 32717 77.59 up down incorrect
512553.BSE Zenith Exports Limited 20230504 0 85 85 85 85 0 85
512573.BSE Avanti Feeds Limited 20230504 0 375 379.95 368.1 373.7 24087 373.7 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230504 0 34.25 35 34.21 34.26 170 34.26 up down incorrect
512608.BSE Bhandari Hosiery Exports Limited 20230504 0 5.15 5.35 4.99 5.04 104411 5.04 down up incorrect
512618.BSE RLF Limited 20230504 0 6.5 6.56 6.5 6.56 1380 6.56 up up correct
512626.BSE Orbit Exports Limited 20230504 0 142.7 151.8 142 149.85 6318 149.85 up up correct
512634.BSE Savera Industries Limited 20230504 0 61.75 65 61.5 62.33 5827 62.33 up up correct
513005.BSE VBC Ferro Alloys Limited 20230504 0 36.06 36.06 36.06 36.06 442 36.06
513023.BSE Nava Bharat Ventures Limited 20230504 0 230.45 236.9 230.45 235.05 20970 235.05 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230504 0 43.95 43.95 39.31 42.36 2075 42.36 down up incorrect
513059.BSE G.S. Auto International Limited 20230504 0 15.45 15.45 14.85 14.85 7592 14.85 down down correct
513063.BSE Trans Freight Containers Limited 20230504 0 18.5 18.5 18.5 18.5 50 18.5
513097.BSE Shivalik Bimetal Controls Limited 20230504 0 513 521.3 510.25 514 6938 514 up down incorrect
513119.BSE ABC Gas (International) Limited 20230504 0 39.09 39.09 39.09 39.09 497 39.09
513121.BSE Oricon Enterprises Limited 20230504 0 21.9 22.5 21.56 21.68 9412 21.68 down down correct
513252.BSE Jay Ushin Limited 20230504 0 601.2 618.8 584.05 610.5 169 610.5 up down incorrect
513349.BSE Ajmera Realty & Infra India Limited 20230504 0 298 302.5 290.05 296.85 2859 296.85 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230504 0 295.1 302.5 295 296.6 10191 296.6 up up correct
513361.BSE India Steel Works Limited 20230504 0 1.57 1.57 1.53 1.56 102441 1.56 down down correct
513369.BSE Rajkumar Forge Limited 20230504 0 37.01 39.49 37.01 39.48 572 39.48 up down incorrect
513375.BSE Carborundum Universal Limited 20230504 0 1119.15 1133.95 1100.45 1122.85 5419 1122.85 up up correct
513377.BSE MMTC Limited 20230504 0 28.76 31.9 28.71 30.91 2318076 30.91 up up correct
514045.BSE BSL Limited 20230504 0 198.05 202.35 194.7 195.9 3269 195.9 down up incorrect
513401.BSE Ashiana Ispat Limited 20230504 0 30.1 34 30.1 33.36 2893 33.36 up up correct
513418.BSE Smiths & Founders (India) Limited 20230504 0 3.44 3.55 3.41 3.42 6991 3.42 down down correct
513434.BSE Tata Metaliks Limited 20230504 0 777 806.4 777 794.1 12708 794.1 up up correct
513456.BSE Kanishk Steel Industries Limited 20230504 0 25.84 25.84 25.02 25.23 2890 25.23 down down correct
513472.BSE Simplex Castings Limited 20230504 0 40 40 39.5 39.63 1119 39.63 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230504 0 29.9 29.9 29 29.44 914 29.44 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230504 0 70 73.9 68.59 73 1419 73 up up correct
513509.BSE Kalyani Forge Limited 20230504 0 244.95 245.3 244.95 245.3 178 245.3 up up correct
513511.BSE Panchmahal Steel Limited 20230504 0 143 145 140 140.95 11602 140.95 down down correct
513513.BSE Aditya Ispat Limited 20230504 0 8.5 9.3 8.5 9.3 3119 9.3 up up correct
513515.BSE S.R. Industries Limited 20230504 0 1.46 1.55 1.42 1.55 1608 1.55 up up correct
513517.BSE Steelcast Limited 20230504 0 516.6 523.15 505.1 510.95 1461 510.95 down down correct
513519.BSE Pitti Engineering Limited 20230504 0 331 335 322.55 332.5 38709 332.5 up down incorrect
513528.BSE Glittek Granites Limited 20230504 0 2.99 2.99 2.72 2.95 2001 2.95 down down correct
513532.BSE Pradeep Metals Limited 20230504 0 190.1 194 182 182.9 11543 182.9 down down correct
513536.BSE Gujarat Natural Resources Limited 20230504 0 15.05 15.48 14.5 15.06 21401 15.06 up up correct
513548.BSE Sharda Ispat Limited 20230504 0 63.85 68 63.85 65.6 304 65.6 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230504 0 68.2 74.2 68.2 73.78 13761 73.78 up down incorrect
513642.BSE Axel Polymers Limited 20230504 0 41.85 44 41.85 44 1925 44 up up correct
513683.BSE NLC India Limited 20230504 0 88.99 88.99 85.33 86.41 327890 86.41 down down correct
513687.BSE Spectra Industries Limited 20230504 0 5.24 5.24 5.24 5.24 150 5.24
513691.BSE JMT Auto Limited 20230504 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230504 0 41.6 41.9 40 40.56 2339 40.56 down down correct
513699.BSE Solid Stone Company Limited 20230504 0 29.85 32 27.9 31.14 8585 31.14 up down incorrect
513709.BSE Shilp Gravures Limited 20230504 0 99 99 96 98.21 957 98.21 down down correct
513713.BSE White Organic Agro Limited 20230504 0 8.24 8.24 7.8 7.92 39377 7.92 down down correct
514010.BSE Himachal Fibres Limited 20230504 0 5.68 6.24 5.4 5.85 44141 5.85 up up correct
514030.BSE Deepak Spinners Limited 20230504 0 250.5 257 250.5 252.1 5265 252.1 up down incorrect
514036.BSE Loyal Textile Mills Limited 20230504 0 725 726.65 704.5 709.65 10 709.65 down down correct
514043.BSE Himatsingka Seide Limited 20230504 0 90.85 92.3 89.7 90.11 48564 90.11 down down correct
514087.BSE PBM Polytex Limited 20230504 0 92.98 92.98 89 89.6 7856 89.6 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230504 0 1039.95 1055.1 1039.9 1055.1 8495 1055.1 up down incorrect
514142.BSE T.T. Limited 20230504 0 74.2 76.75 72.35 75.06 762 75.06 up up correct
514162.BSE Welspun India Limited 20230504 0 100.37 101.72 98.31 99.4 468835 99.4 down down correct
514165.BSE Indian Acrylics Limited 20230504 0 10.6 10.72 10.21 10.44 136937 10.44 down down correct
514171.BSE Ceeta Industries Ltd 20230504 0 19 19.17 18.06 18.07 867 18.07 down down correct
514175.BSE Vardhman Polytex Limited 20230504 0 40.1 41 39.15 40.25 5323 40.25 up down incorrect
514211.BSE Sumeet Industries Limited 20230504 0 3.39 3.4 3.3 3.35 223760 3.35 down down correct
514215.BSE Binny Limited 20230504 0 294.45 301.95 281.1 287.75 8529 287.75 down down correct
514266.BSE Zenith Fibres Limited 20230504 0 70 70 67 69.77 1168 69.77 down up incorrect
514272.BSE Bhilwara Spinners Limited 20230504 0 40.9 40.9 37 38.99 2649 38.99 down down correct
514300.BSE Pioneer Embroideries Limited 20230504 0 37 37.75 36.99 37.2 1865 37.2 up down incorrect
514302.BSE Vippy Spinpro Limited 20230504 0 191 191 180.2 182.25 2041 182.25 down down correct
514322.BSE Kamadgiri Fashion Limited 20230504 0 62.88 62.88 62.88 62.88 0 62.88
514332.BSE Neo Infracon Limited 20230504 0 9.42 9.42 8.9 8.91 2061 8.91 down down correct
514412.BSE Sarup Industries Limited 20230504 0 24.1 24.1 24.1 24.1 0 24.1
514418.BSE Mangalam Organics Limited 20230504 0 488 488 475 475.35 38 475.35 down down correct
514428.BSE Hindustan Adhesives Limited 20230504 0 228 229.75 220.05 224.75 4235 224.75 down up incorrect
514442.BSE Sri KPR Industries Limited 20230504 0 20.22 20.22 19 19.75 1618 19.75 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230504 0 1531 1565 1519 1529.95 8789 1529.95 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230504 0 280.25 282.55 271.95 274.65 3446 274.65 down down correct
514470.BSE Winsome Textile Industries Limited 20230504 0 59.79 60.4 57.81 60.04 9889 60.04 up up correct
515030.BSE Asahi India Glass Limited 20230504 0 495.05 503.5 493.25 496.5 1933 496.5 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230504 0 92.78 93 91.8 92.13 32460 92.13 down down correct
515055.BSE Anant Raj Limited 20230504 0 136.5 140 136.5 139 47651 139 up up correct
515059.BSE Madhusudan Industries Limited 20230504 0 22.15 22.5 22 22.35 100 22.35 up up correct
515085.BSE Restile Ceramics Limited 20230504 0 3.35 3.46 3.22 3.26 7189 3.26 down up incorrect
515127.BSE Ramasigns Industries Limited 20230504 0 3.34 3.35 3.16 3.21 10399 3.21 down down correct
515147.BSE Haldyn Glass Limited 20230504 0 73.38 73.38 71 71.78 53615 71.78 down down correct
516003.BSE Duroply Industries Limited 20230504 0 154.65 155 148.75 152.1 2879 152.1 down down correct
516016.BSE Shreyans Industries Limited 20230504 0 167.9 170 166.05 168.25 4174 168.25 up up correct
516020.BSE Agio Paper & Industries Limited 20230504 0 3.95 3.95 3.95 3.95 112 3.95
516022.BSE Star Paper Mills Limited 20230504 0 171.7 174.3 171.25 173.45 1296 173.45 up up correct
516062.BSE National Plywood Industries Limited 20230504 0 5.41 5.41 5.41 5.41 54 5.41
516064.BSE Arrow Greentech Limited 20230504 0 272.95 283 265.85 273.85 10014 273.85 up up correct
516072.BSE Vishnu Chemicals Limited 20230504 0 326.7 328 311.65 319.1 16435 319.1 down down correct
516082.BSE N R Agarwal Industries Limited 20230504 0 270 275 266.35 266.6 1344 266.6 down down correct
516096.BSE Sangal Papers Limited 20230504 0 158.8 158.8 146 147 365 147 down down correct
516106.BSE Shree Karthik Papers Limited 20230504 0 7.1 7.1 6.52 6.61 1719 6.61 down down correct
516108.BSE The South India Paper Mills Limited 20230504 0 117.4 117.5 115.45 116 2631 116 down up incorrect
516110.BSE Scandent Imaging Limited 20230504 0 11.37 11.76 11.36 11.56 60437 11.56 up up correct
517015.BSE Vindhya Telelinks Limited 20230504 0 1742.85 1771.45 1718.45 1762.8 684 1762.8 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230504 0 398 404 386 395.9 14352 395.9 down down correct
517041.BSE Ador Welding Limited 20230504 0 1070.05 1100 1070.05 1094.95 3060 1094.95 up up correct
517044.BSE International Data Management Limited 20230504 0 18.9 18.9 17.1 18 597 18 down down correct
ACE.BSE Action Construction Equipment Limited 20230504 0 443.65 448 437 442.9 93623 442.9 down down correct
517059.BSE Salzer Electronics Limited 20230504 0 305.1 309.7 303.3 306.4 10901 306.4 up down incorrect
517063.BSE Jetking Infotrain Limited 20230504 0 41.97 41.98 41.93 41.93 110 41.93 down down correct
517119.BSE PCS Technology Limited 20230504 0 13.98 14.68 13.98 14.64 3012 14.64 up up correct
517166.BSE SPEL Semiconductor Limited 20230504 0 41.5 42.3 41.5 41.95 13926 41.95 up up correct
517168.BSE Subros Limited 20230504 0 304.3 308.25 301.75 303.7 596 303.7 down down correct
517206.BSE Lumax Industries Limited 20230504 0 1965.8 1992.45 1868.55 1932.7 1848 1932.7 down down correct
517236.BSE Calcom Vision Limited 20230504 0 172.25 173 166.3 167.8 5202 167.8 down down correct
517238.BSE Dynavision Limited 20230504 0 171 171 166.5 169.95 418 169.95 down down correct
517246.BSE BCC Fuba India Limited 20230504 0 22.78 24.3 22.78 23.3 379 23.3 up up correct
517258.BSE Precision Electronics Limited 20230504 0 32.49 32.49 30 32 2458 32 down down correct
517264.BSE Fine-Line Circuits Limited 20230504 0 61.54 61.54 55.82 59.7 1545 59.7 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230504 0 90.35 92.03 90.35 91.47 24959 91.47 up down incorrect
517330.BSE CMI Limited 20230504 0 12.26 12.6 12.26 12.6 500 12.6 up up correct
517334.BSE Motherson Sumi Systems Limited 20230504 0 74.76 75.72 74.67 75.51 687228 75.51 up up correct
517344.BSE Mindteck (India) Limited 20230504 0 120.3 121.05 116.3 118.25 2915 118.25 down down correct
517354.BSE Havells India Limited 20230504 0 1241.3 1259 1213.3 1256.15 23825 1256.15 up up correct
517356.BSE ACI Infocom Limited 20230504 0 0.84 0.84 0.79 0.81 344193 0.81 down down correct
517370.BSE Incap Limited 20230504 0 34.1 37.4 34.1 36.39 295 36.39 up up correct
517372.BSE Gujarat Intrux Limited 20230504 0 177.5 177.5 172 172.65 1818 172.65 down down correct
517399.BSE VXL Instruments Limited 20230504 0 10.89 10.89 10.86 10.87 301 10.87 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230504 0 7.08 7.6 7.08 7.12 14876 7.12 up up correct
517417.BSE Patels Airtemp (India) Limited 20230504 0 228 229.85 225 228 1666 228
517421.BSE Butterfly Gandhimathi Appliances Limited 20230504 0 1080 1110.85 1080 1097 316 1097 up up correct
517429.BSE Athena Global Technologies Limited 20230504 0 53.9 55.45 48.55 54.32 472 54.32 up down incorrect
517437.BSE Dutron Polymers Limited 20230504 0 123.95 123.95 118.05 123.95 796 123.95
517447.BSE R S Software (India) Limited 20230504 0 32.69 38.59 32.16 38.59 174441 38.59 up up correct
517449.BSE Magna Electro Castings Limited 20230504 0 332.2 335 325 330.85 3186 330.85 down down correct
517467.BSE Marsons Limited 20230504 0 5.41 5.95 5.39 5.91 44383 5.91 up up correct
517477.BSE Elnet Technologies Limited 20230504 0 183 185.6 180.05 183.95 1294 183.95 up up correct
517494.BSE Accel Limited 20230504 0 14.3 14.3 12 13.22 101271 13.22 down down correct
517498.BSE Websol Energy System Limited 20230504 0 82.51 87.9 82.51 86.26 11224 86.26 up up correct
517500.BSE Roto Pumps Limited 20230504 0 615.1 617.35 604.55 606.45 3013 606.45 down down correct
517506.BSE TTK Prestige Limited 20230504 0 728.75 733.9 699.55 702.7 12556 702.7 down down correct
517522.BSE Rajratan Global Wire Limited 20230504 0 785.15 805 785.15 796.8 3403 796.8 up up correct
517536.BSE Onward Technologies Limited 20230504 0 324 340 319.85 333.65 2271 333.65 up up correct
517544.BSE Centum Electronics Limited 20230504 0 792.35 796.15 762 777.75 1490 777.75 down down correct
517546.BSE Alfa Transformers Limited 20230504 0 24.3 24.3 22.1 22.34 47772 22.34 down up incorrect
517554.BSE NHC Foods Limited 20230504 0 39.5 39.5 37.01 37.27 14710 37.27 down down correct
517569.BSE KEI Industries Limited 20230504 0 1801.1 1925.4 1801.1 1909.85 24540 1909.85 up up correct
517571.BSE IMP Powers Limited 20230504 0 3.55 3.55 3.55 3.55 0 3.55
518011.BSE Keerthi Industries Limited 20230504 0 136.6 142.4 131 142.4 245 142.4 up up correct
518075.BSE Suraj Products Limited 20230504 0 153.9 153.9 144 146 1211 146 down down correct
518091.BSE Anjani Portland Cement Limited 20230504 0 182.7 190 180.65 186.55 1592 186.55 up down incorrect
519003.BSE Modi Naturals Limited 20230504 0 230 237 230 234.55 1284 234.55 up up correct
519031.BSE Shah Foods Limited 20230504 0 41 41 41 41 50 41
519091.BSE Tasty Bite Eatables Limited 20230504 0 9316.75 9444 9287.95 9287.95 48 9287.95 down down correct
519097.BSE Ritesh International Ltd 20230504 0 67.3 67.3 60.9 61.23 27132 61.23 down down correct
519105.BSE AVT Natural Products Limited 20230504 0 86.1 88.2 86.1 87.5 8589 87.5 up up correct
519126.BSE Hindustan Foods Limited 20230504 0 588.3 588.3 572 576.6 1993 576.6 down down correct
519152.BSE Vadilal Enterprises Limited 20230504 0 3650 3654.4 3315 3654.4 667 3654.4 up up correct
519216.BSE Ajanta Soya Limited 20230504 0 31.48 31.48 30.46 30.68 46630 30.68 down down correct
519230.BSE Richirich Inventures Limited 20230504 0 3.52 3.7 3.52 3.68 527 3.68 up up correct
519262.BSE Prima Agro Limited 20230504 0 23.95 25.14 22.8 25.14 2041 25.14 up up correct
519285.BSE Tarai Foods Limited 20230504 0 5.15 5.4 5.15 5.21 1698 5.21 up up correct
519287.BSE Modern Dairies Limited 20230504 0 24 24.5 23.25 23.49 61442 23.49 down down correct
519295.BSE Bambino Agro Industries Limited 20230504 0 315.9 315.9 307.55 308 187 308 down down correct
519307.BSE Vikas WSP Limited 20230504 0 1.32 1.39 1.29 1.33 102854 1.33 up down incorrect
519359.BSE Poona Dal and Oil Industries Limited 20230504 0 51.3 56 51.2 56 7098 56 up up correct
519383.BSE Anik Industries Limited 20230504 0 33 33 32.02 32.52 5493 32.52 down up incorrect
519397.BSE Sharat Industries Limited 20230504 0 58.6 62.3 58.4 61.67 2291 61.67 up up correct
519421.BSE KSE Limited 20230504 0 1690.05 1728.95 1675 1675 696 1675 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230504 0 65.58 65.58 62 62.3 933 62.3 down up incorrect
519457.BSE Virat Crane Industries Limited 20230504 0 32 33.67 31.31 32.66 15880 32.66 up down incorrect
519475.BSE Chordia Food Products Limited 20230504 0 80.1 83.89 80.1 82.83 1233 82.83 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230504 0 43.1 44.5 42 42.94 275 42.94 down down correct
519494.BSE N.K Industries Limited 20230504 0 45.05 45.4 41.55 43.83 537 43.83 down down correct
519532.BSE Asian Tea and Exports Ltd 20230504 0 12 12.21 10.13 11.78 80925 11.78 down down correct
519552.BSE Heritage Foods Limited 20230504 0 172.8 173.9 168.6 170.75 15710 170.75 down down correct
519566.BSE Simran Farms Limited 20230504 0 111 111 108 108.95 2085 108.95 down down correct
519600.BSE CCL Products (India) Limited 20230504 0 574.95 574.95 566 572.9 13175 572.9 down down correct
519612.BSE Mahaan Foods Limited 20230504 0 25.89 25.89 24.75 24.76 2633 24.76 down down correct
520021.BSE Omax Autos Limited 20230504 0 46.25 48.15 45.95 47.63 12001 47.63 up up correct
520051.BSE Jamna Auto Industries Limited 20230504 0 104.1 104.95 103.75 104.55 11527 104.55 up down incorrect
520059.BSE Munjal Auto Industries Limited 20230504 0 42.92 43.35 42.65 42.8 4096 42.8 down down correct
520073.BSE RACL Geartech Limited 20230504 0 920 940 920 923 1078 923 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230504 0 137 143.7 137 142.15 1357 142.15 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230504 0 2200 2212.05 2170.55 2181.8 1144 2181.8 down down correct
520113.BSE Vesuvius India Limited 20230504 0 1751.95 1797.8 1695.2 1789.35 2347 1789.35 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230504 0 321.15 334 321.15 326.7 6690 326.7 up down incorrect
520123.BSE ABC India Limited 20230504 0 72 74.99 72 72 510 72
520127.BSE Balurghat Technologies Limited 20230504 0 13.1 13.3 12.06 12.64 9929 12.64 down down correct
520141.BSE Sibar Auto Parts Limited 20230504 0 8.5 8.7 8 8.13 1907 8.13 down down correct
521016.BSE Indo Count Industries Limited 20230504 0 152.45 155 150.05 151.25 77897 151.25 down down correct
521034.BSE Soma Textiles & Industries Limited 20230504 0 16.16 16.9 16.16 16.16 84922 16.16
521054.BSE Kakatiya Textiles Limited 20230504 0 44.23 44.23 44.22 44.22 6166 44.22 down down correct
521080.BSE Pasari Spinning Mills Limited 20230504 0 6.8 7.01 6.8 7.01 3730 7.01 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230504 0 177.8 181.85 177.8 179.15 513 179.15 up up correct
521113.BSE Suditi Industries Limited 20230504 0 22.68 22.68 19.8 19.81 17885 19.81 down down correct
521141.BSE Aditya Spinners Limited 20230504 0 20.25 21.34 19.71 19.73 4778 19.73 down up incorrect
522001.BSE Cranex Limited 20230504 0 33 34.48 33 33.85 5184 33.85 up up correct
521149.BSE Prime Urban Development India Limited 20230504 0 6.99 6.99 6.99 6.99 984 6.99
521151.BSE Dhanlaxmi Fabrics Limited 20230504 0 38.15 39.82 38.15 39.5 3774 39.5 up up correct
521163.BSE Zodiac Clothing Company Limited 20230504 0 95.9 96.5 95.9 96.23 20 96.23 up up correct
521167.BSE Maxgrow India Limited 20230504 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230504 0 1.95 2.09 1.95 2.04 2270 2.04 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230504 0 77 77 75.01 75.26 228 75.26 down down correct
521226.BSE Uniroyal Industries Limited 20230504 0 13.13 13.65 13.12 13.3 1022 13.3 up down incorrect
521228.BSE Tatia Global Vennture Limited 20230504 0 1.17 1.2 1.14 1.17 60661 1.17
521234.BSE Sri Nachammai Cotton Mills Limited 20230504 0 32.05 35.63 31.3 33.68 2102 33.68 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230504 0 140.1 146.75 138.5 139.95 796 139.95 down down correct
522004.BSE Batliboi Limited 20230504 0 77.99 79.8 74.21 79.2 24025 79.2 up up correct
522005.BSE Austin Engineering Company Limited 20230504 0 159.05 167.45 159.05 163.95 4811 163.95 up up correct
522014.BSE United Drilling Tools Limited 20230504 0 233 235.5 231 232.3 500 232.3 down down correct
522017.BSE Fluidomat Limited 20230504 0 243.5 243.5 237 240 2003 240 down down correct
522034.BSE Shanthi Gears Limited 20230504 0 354.55 366.4 354.55 362.1 5421 362.1 up up correct
522064.BSE Honda India Power Products Limited 20230504 0 2471.8501 2534.95 2471.8501 2524.05 1125 2524.05 up up correct
522073.BSE The Hi-Tech Gears Limited 20230504 0 268.8 273.4 260.25 262.15 3600 262.15 down down correct
522074.BSE ELGI Equipments Limited 20230504 0 451.95 456 445.15 449.45 19584 449.45 down down correct
522091.BSE United Van Der Horst Limited 20230504 0 101 110.95 98.05 109.8 782 109.8 up up correct
522101.BSE Kilburn Engineering Limited 20230504 0 105.85 109.2 101.1 105.65 103853 105.65 down down correct
522105.BSE Birla Precision Technologies Limited 20230504 0 35.24 35.24 33.8 33.99 62270 33.99 down down correct
522108.BSE Yuken India Limited 20230504 0 560 568.9 559.4 567 230 567 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230504 0 1038.3 1074.95 1038.2 1041.2 561 1041.2 up up correct
522134.BSE Artson Engineering Limited 20230504 0 66.3 67.05 65.02 66.12 20429 66.12 down down correct
522152.BSE Solitaire Machine Tools Limited 20230504 0 41.01 43.63 41 42.55 2379 42.55 up up correct
522183.BSE ITL Industries Limited 20230504 0 194 195 187.2 188.5 1650 188.5 down down correct
522195.BSE Frontier Springs Limited 20230504 0 420.2 456.75 420.2 446.4 7831 446.4 up down incorrect
522205.BSE Praj Industries Limited 20230504 0 361.05 366.5 361.05 363.3 18298 363.3 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230504 0 82.5 83.99 78.02 78.31 2113 78.31 down down correct
522209.BSE Yogi Infra Projects Limited 20230504 0 3.17 3.22 3.17 3.22 1659 3.22 up down incorrect
522229.BSE Taneja Aerospace and Aviation Limited 20230504 0 124 127.85 121.15 126.35 25383 126.35 up up correct
522231.BSE Conart Engineers Limited 20230504 0 40.4 40.4 38.61 39.09 543 39.09 down down correct
522241.BSE M M Forgings Limited 20230504 0 860 876.85 857.1 873.85 3513 873.85 up up correct
522251.BSE Cenlub Industries Limited 20230504 0 273.9 273.9 266.05 269.95 5658 269.95 down down correct
522257.BSE Rajoo Engineers Limited 20230504 0 32.2 32.95 31 31.49 50313 31.49 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230504 0 35.05 36.95 35.05 36.95 133 36.95 up up correct
522275.BSE GE T&D India Limited 20230504 0 175.15 184.8 174.05 181.65 47080 181.65 up up correct
522281.BSE Ram Ratna Wires Limited 20230504 0 191.05 198.9 190.15 192.8 5548 192.8 up down incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230504 0 35.7 35.75 35 35.4 4201 35.4 down down correct
522294.BSE T & I Global Limited 20230504 0 168.9 170.7 153.65 167 39375 167 down down correct
522295.BSE Control Print Limited 20230504 0 573.85 580.45 565 568.9 4645 568.9 down down correct
523007.BSE Ansal Buildwell Limited 20230504 0 70 73.98 70 72.4 1468 72.4 up up correct
523011.BSE Weizmann Limited 20230504 0 104.15 105.8 103.95 105.05 77 105.05 up up correct
523019.BSE B.N.Rathi Securities Limited 20230504 0 36.47 36.47 34.75 35.9 4210 35.9 down down correct
523021.BSE Rishi Techtex Limited 20230504 0 22.49 22.49 21.55 21.95 320 21.95 down down correct
523023.BSE Sinclairs Hotels Limited 20230504 0 109 114.5 109 110 17580 110 up up correct
523025.BSE Safari Industries (India) Limited 20230504 0 2419.4 2444.15 2380.75 2424.55 349 2424.55 up up correct
523062.BSE J.J. Finance Corporation Limited 20230504 0 21.86 21.86 21.86 21.86 1 21.86
523100.BSE Cosmo Ferrites Limited 20230504 0 212.8 214.8 205.35 208.9 1399 208.9 down down correct
523116.BSE Sanco Trans Limited 20230504 0 713 740 700 700 120 700 down down correct
523120.BSE Ador Multiproducts Limited 20230504 0 57.9 57.9 55.2 57.9 3425 57.9
523127.BSE EIH Associated Hotels Limited 20230504 0 465 490 465 487.55 1910 487.55 up up correct
523144.BSE Medi-Caps Limited 20230504 0 36.77 38.55 36.77 37.28 4632 37.28 up up correct
523160.BSE Morganite Crucible (India) Limited 20230504 0 913.9 914.8 895.2 895.5 420 895.5 down down correct
523229.BSE Bharat Seats Limited 20230504 0 95.96 96 94 94.58 24247 94.58 down down correct
523232.BSE Continental Petroleums Limited 20230504 0 50 50 46.57 47.63 4079 47.63 down down correct
523248.BSE Machino Plastics Limited 20230504 0 120.05 124.8 120.05 124.8 86 124.8 up down incorrect
523260.BSE Pearl Polymers Limited 20230504 0 22.87 23.4 21.8 22.1 5022 22.1 down down correct
523261.BSE Venky's (India) Limited 20230504 0 1607 1680 1602.05 1644 5433 1644 up up correct
523277.BSE GV Films Limited 20230504 0 0.5 0.51 0.48 0.5 2868445 0.5
523283.BSE Superhouse Limited 20230504 0 259.35 262.25 245.8 247.1 1206 247.1 down down correct
523289.BSE Rama Vision Limited 20230504 0 36.55 38.78 36.1 38.15 3382 38.15 up up correct
523301.BSE TCPL Packaging Limited 20230504 0 1569.05 1585.05 1551.05 1575.8 1301 1575.8 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230504 0 121.45 123 119.2 121.65 37905 121.65 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230504 0 1987 1987 1955 1963.05 178 1963.05 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230504 0 600 605 587.95 603.1 271 603.1 up up correct
523367.BSE DCM Shriram Limited 20230504 0 805 830 805 822.05 6422 822.05 up up correct
523369.BSE DCM Shriram Industries Limited 20230504 0 69.5 70.65 69.02 70.07 8392 70.07 up up correct
523371.BSE Mawana Sugars Limited 20230504 0 95.51 102.05 95.5 97.89 123836 97.89 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230504 0 98.06 98.99 97.26 97.26 185 97.26 down down correct
523385.BSE Nilkamal Limited 20230504 0 2023.05 2028.1 2001.5 2015.05 41 2015.05 down down correct
523391.BSE Nahar Poly Films Limited 20230504 0 276.35 276.35 271 271.55 3179 271.55 down up incorrect
523395.BSE 3M India Limited 20230504 0 22555.95 23602 22555.95 23548.9 144 23548.9 up down incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230504 0 1129.05 1150.45 1129.05 1140.05 1065 1140.05 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230504 0 6.2 6.45 6.17 6.4 1673 6.4 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230504 0 842 923.95 840.6 895.95 209628 895.95 up down incorrect
523449.BSE Sharp India Limited 20230504 0 69.15 70.99 66.32 67.2 2495 67.2 down up incorrect
523465.BSE Ind Bank Housing Limited 20230504 0 28.6 28.6 26.9 27.46 6840 27.46 down up incorrect
523475.BSE Lotus Chocolate Company Limited 20230504 0 185.75 185.75 180.1 181.5 9583 181.5 down down correct
523483.BSE Pacific Industries Limited 20230504 0 132 132 129.5 131.05 846 131.05 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230504 0 20.75 21 18.5 19.7 4707 19.7 down down correct
523519.BSE Universal Office Automation Limited 20230504 0 4.11 6.07 4.11 6.07 16773 6.07 up up correct
523537.BSE APM Industries Limited 20230504 0 53.59 53.59 51.53 51.66 4927 51.66 down down correct
523539.BSE Precision Wires India Ltd 20230504 0 72.5 74.83 72.5 73.51 21159 73.51 up up correct
523550.BSE Krypton Industries Limited 20230504 0 20.59 20.59 20.05 20.19 4597 20.19 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230504 0 14.06 14.35 13.6 13.99 107609 13.99 down down correct
523566.BSE Martin Burn Limited 20230504 0 46.94 46.94 43.04 43.27 392 43.27 down down correct
523586.BSE Indian Toners & Developers Limited 20230504 0 241 241 231.4 235.05 6135 235.05 down down correct
523594.BSE Kunststoffe Industries Limited 20230504 0 24 24 21.62 23.49 405 23.49 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230504 0 621.45 621.45 595 606.55 2099 606.55 down up incorrect
523610.BSE ITI Limited 20230504 0 96.2 98.95 96.2 97.22 17714 97.22 up up correct
523618.BSE Dredging Corporation of India Limited 20230504 0 336.5 345 334.5 335.35 9753 335.35 down up incorrect
523620.BSE Phaarmasia Limited 20230504 0 26.51 27.59 25.21 26.54 1375 26.54 up up correct
523630.BSE National Fertilizers Limited 20230504 0 80.21 84.2 80.21 83.5 673755 83.5 up down incorrect
523642.BSE PI Industries Limited 20230504 0 3420.7 3480 3416.15 3427.6 7961 3427.6 up up correct
523648.BSE Plastiblends India Limited 20230504 0 175.25 179.3 174.45 177.3 8764 177.3 up up correct
523650.BSE Redex Protech Limited 20230504 0 63 65 62.01 65 1173 65 up up correct
523660.BSE The Waterbase Limited 20230504 0 72.8 72.8 70 71.24 6335 71.24 down down correct
523672.BSE Flex Foods Limited 20230504 0 95.35 95.35 90.4 92.49 3507 92.49 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230504 0 48.66 50.22 48.55 49.24 2958 49.24 up up correct
523704.BSE Mastek Limited 20230504 0 1741 1749 1727.35 1731.2 2695 1731.2 down down correct
523708.BSE Eimco Elecon (India) Limited 20230504 0 557.1 622.4 557.1 622.4 9220 622.4 up up correct
523710.BSE Sayaji Hotels Limited 20230504 0 347 347 342 345 1858 345 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230504 0 835 835 825 829.1 1637 829.1 down down correct
523716.BSE Ashiana Housing Limited 20230504 0 176 176 171.1 171.35 2396 171.35 down down correct
523722.BSE Svam Software Limited 20230504 0 2.99 3.01 2.99 3 3651 3 up up correct
523732.BSE Ecoboard Industries Limited 20230504 0 19.04 20 19 19.14 10115 19.14 up up correct
523736.BSE Dhunseri Ventures Limited 20230504 0 233.95 238.75 232.1 236 733 236 up up correct
523782.BSE Mitshi India Limited 20230504 0 13 13.63 12.54 13.48 26478 13.48 up up correct
523792.BSE Mazda Limited 20230504 0 671 672 654.5 658.65 1010 658.65 down down correct
523796.BSE Viceroy Hotels Limited 20230504 0 1.95 1.95 1.86 1.94 6268 1.94 down down correct
523828.BSE Menon Bearings Limited 20230504 0 114.6 114.6 110 111.8 29285 111.8 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230504 0 28.3 28.3 28.3 28.3 24 28.3
523838.BSE Simplex Infrastructures Limited 20230504 0 34.11 38.85 33.96 36.89 20328 36.89 up up correct
523840.BSE Innovative Tech Pack Limited 20230504 0 17 17 16.5 17 2433 17
523842.BSE Super Tannery Limited 20230504 0 7.53 7.88 7.49 7.51 36307 7.51 down down correct
523850.BSE Axtel Industries Limited 20230504 0 264 265.2 258.3 263.65 9784 263.65 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230504 0 10.5 10.5 9.67 10 4499 10 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230504 0 1628.05 1691.95 1628.05 1680.85 1053 1680.85 up up correct
524031.BSE Patidar Buildcon Limited 20230504 0 9.8 9.8 9.8 9.8 1 9.8
524037.BSE Rama Phosphates Limited 20230504 0 211.5 212.75 208.1 209.05 2074 209.05 down up incorrect
524038.BSE Venlon Enterprises Limited 20230504 0 3.95 4.48 3.7 4.38 12016 4.38 up up correct
524051.BSE Polyplex Corporation Limited 20230504 0 1374.95 1428 1374.95 1423.1 13949 1423.1 up up correct
524075.BSE Albert David Limited 20230504 0 604.1 607.25 586.1 593 496 593 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230504 0 45 46 45 45.59 1238 45.59 up up correct
524091.BSE Acrysil Limited 20230504 0 582.1 594.3 582.1 588.45 5990 588.45 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230504 0 116 118.95 116 118.95 37 118.95 up up correct
524200.BSE Vinati Organics Limited 20230504 0 2019.95 2019.95 1921.85 1933.9 2594 1933.9 down down correct
524202.BSE Lactose (India) Limited 20230504 0 46 47.24 44.26 46.62 3766 46.62 up up correct
524212.BSE Wanbury Limited 20230504 0 49 52.74 47.72 51.62 230078 51.62 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230504 0 284.4 290.2 283.15 284.25 15255 284.25 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230504 0 111 114.8 110.75 112.05 754373 112.05 up up correct
524280.BSE Kopran Limited 20230504 0 149 149.3 143.65 144.65 15356 144.65 down down correct
524288.BSE Aimco Pesticides Limited 20230504 0 112.55 120.25 112.55 118.3 5386 118.3 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230504 0 20.4 20.95 20.01 20.43 6404 20.43 up down incorrect
524324.BSE Seya Industries Limited 20230504 0 20.49 20.49 20.49 20.49 1825 20.49
524330.BSE Jayant Agro-Organics Limited 20230504 0 169.05 179 168.65 177.35 5016 177.35 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230504 0 45 45 42.5 44.76 250 44.76 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230504 0 119.9 125.5 118.1 120.75 11197 120.75 up up correct
524394.BSE Vimta Labs Limited 20230504 0 372.55 388.2 369.15 380.65 2975 380.65 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230504 0 47.03 52 46.01 51.62 2202 51.62 up up correct
524404.BSE Marksans Pharma Limited 20230504 0 80.66 81.52 78.25 80.25 201688 80.25 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230504 0 122.5 122.5 119.15 119.15 100 119.15 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230504 0 28.51 28.65 28.04 28.59 4268 28.59 up up correct
524440.BSE Camex Limited 20230504 0 25.2 25.2 24.01 24.41 20470 24.41 down down correct
524444.BSE Evexia Lifecare Limited 20230504 0 2.37 2.61 2.37 2.61 10114493 2.61 up down incorrect
524470.BSE Syncom Formulations (India) Limited 20230504 0 6.09 6.15 6.05 6.14 495999 6.14 up up correct
524488.BSE SVC Industries Limited 20230504 0 3.25 3.27 2.99 3.18 55876 3.18 down down correct
524506.BSE Coral Laboratories Limited 20230504 0 264.95 264.95 258 264.1 460 264.1 down down correct
524516.BSE Bacil Pharma Limited 20230504 0 5.52 5.52 5.35 5.45 227 5.45 down up incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20230504 0 67.07 72.45 67.07 71.94 2067 71.94 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230504 0 60.5 60.99 60.15 60.7 24831 60.7 up down incorrect
524522.BSE Laffans Petrochemicals Limited 20230504 0 37.51 37.76 37.51 37.76 501 37.76 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230504 0 399.95 399.95 397 399.85 1755 399.85 down up incorrect
524558.BSE Neuland Laboratories Limited 20230504 0 2026 2063.45 2010.6 2042.25 1557 2042.25 up up correct
524564.BSE Gayatri BioOrganics Limited 20230504 0 9.3 9.43 9.01 9.41 27852 9.41 up up correct
524570.BSE Poddar Pigments Limited 20230504 0 281.9 300 280.8 288.9 3058 288.9 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230504 0 67 67 63.65 63.65 240 63.65 down down correct
524592.BSE JD Orgochem Limited 20230504 0 6.55 6.55 6.54 6.54 1030 6.54 down down correct
524594.BSE Ashok Alco-Chem Limited 20230504 0 92 95.95 91.2 91.88 2045 91.88 down up incorrect
524598.BSE AksharChem (India) Limited 20230504 0 229.3 232.25 229.3 232.25 24 232.25 up up correct
524606.BSE Beryl Drugs Limited 20230504 0 15.19 15.19 13.11 14.75 1654 14.75 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230504 0 111.52 111.52 111.52 111.52 612 111.52
524634.BSE Alufluoride Limited 20230504 0 330 341.3 330 332.8 6575 332.8 up up correct
524640.BSE Archit Organosys Limited 20230504 0 67.8 69.5 67.4 68.44 45192 68.44 up up correct
524648.BSE Indo Amines Limited 20230504 0 90.5 94.5 90.5 92.15 15868 92.15 up up correct
524652.BSE Ind-Swift Limited 20230504 0 8.28 8.9 8.28 8.64 1180 8.64 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230504 0 3.92 4.13 3.92 4.04 20057 4.04 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230504 0 23.7 24.44 23.33 23.89 51661 23.89 up up correct
524669.BSE Hester Biosciences Limited 20230504 0 1821.05 1821.05 1740.1 1780 205 1780 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230504 0 17.9 18.08 17.6 17.79 52332 17.79 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230504 0 56.6 57.69 55.8 56.15 1796 56.15 down down correct
524709.BSE NACL Industries Limited 20230504 0 85.8 87 85.35 86.24 2369 86.24 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230504 0 9.7 9.87 8.66 9.34 10138 9.34 down down correct
524717.BSE Titan Biotech Limited 20230504 0 231.6 236.6 231.6 232.7 5764 232.7 up up correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230504 0 700 720 681.6 693 962 693 down down correct
524735.BSE Hikal Limited 20230504 0 298 307.45 298 300.35 11463 300.35 up up correct
524742.BSE Caplin Point Laboratories Limited 20230504 0 684.85 686.65 675.05 677.9 9968 677.9 down up incorrect
524748.BSE Link Pharma Chem Limited 20230504 0 40.1 41.18 38.82 39.08 2029 39.08 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230504 0 24.01 25.15 24.01 25.08 417 25.08 up up correct
524774.BSE NGL Fine-Chem Limited 20230504 0 1441.75 1503 1441.75 1499.25 332 1499.25 up down incorrect
524790.BSE Everest Organics Limited 20230504 0 103.55 108.5 100.05 105 2040 105 up up correct
524804.BSE Aurobindo Pharma Limited 20230504 0 618.8 618.8 609.55 612.3 19784 612.3 down up incorrect
524808.BSE Phyto Chem (India) Limited 20230504 0 41.19 43.4 41.19 41.19 1363 41.19
524816.BSE NATCO Pharma Limited 20230504 0 585 599.45 585 593.25 6176 593.25 up up correct
524818.BSE Dynamic Industries Limited 20230504 0 63 65.68 62 65.39 570 65.39 up down incorrect
524820.BSE Panama Petrochem Limited 20230504 0 301.5 308.2 300.05 302.35 7100 302.35 up up correct
524824.BSE Bal Pharma Limited 20230504 0 81.45 84.75 81.45 84.35 898 84.35 up up correct
524828.BSE BDH Industries Limited 20230504 0 138.9 138.9 131.55 134.3 5307 134.3 down down correct
526001.BSE Jauss Polymers Limited 20230504 0 4.12 4.3 4.12 4.16 841 4.16 up down incorrect
526025.BSE Globus Power Generation Limited 20230504 0 11.85 11.92 11.25 11.4 6338 11.4 down down correct
526043.BSE Polymechplast Machines Limited 20230504 0 62.3 64.89 61.83 63.78 904 63.78 up up correct
526073.BSE Galaxy Bearings Limited 20230504 0 1181.9 1181.9 1120 1146.7 993 1146.7 down down correct
526093.BSE Sathavahana Ispat Limited 20230504 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230504 0 463 463 435 440 378 440 down down correct
526133.BSE Supertex Industries Limited 20230504 0 12 12 11.4 11.87 5299 11.87 down up incorrect
526137.BSE Shetron Limited 20230504 0 69.65 73 69.65 70.34 4150 70.34 up up correct
526139.BSE Transgene Biotek Limited 20230504 0 2.96 2.96 2.96 2.96 16635 2.96
526143.BSE MPL Plastics Limited 20230504 0 14.85 14.85 14.3 14.4 7630 14.4 down down correct
526159.BSE Nikhil Adhesives Limited 20230504 0 138.5 138.5 134.85 136.1 16770 136.1 down down correct
526161.BSE Spenta International Limited 20230504 0 124 129 122 125.05 14982 125.05 up down incorrect
526169.BSE Multibase India Limited 20230504 0 188 190 185.7 188.95 2623 188.95 up down incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230504 0 83.9 83.9 81.85 81.94 10382 81.94 down down correct
526187.BSE Ashram Online.com Limited 20230504 0 4.3 4.3 4.3 4.3 50 4.3
526217.BSE Hitech Corporation Limited 20230504 0 179.4 194.4 179.4 181 12870 181 up up correct
526227.BSE Filatex India Limited 20230504 0 39.27 42.34 38.89 40.17 131828 40.17 up up correct
526241.BSE Amrapali Industries Limited 20230504 0 13.95 13.95 12.82 13.17 5337 13.17 down down correct
526247.BSE Premier Explosives Limited 20230504 0 461.05 465.25 430.2 438.85 10260 438.85 down down correct
526263.BSE Mold-Tek Technologies Limited 20230504 0 295 312.2 288.85 304.85 79178 304.85 up down incorrect
526301.BSE Medinova Diagnostic Services Limited 20230504 0 22.45 22.45 22.45 22.45 129 22.45
526315.BSE Divyashakti Granites Limited 20230504 0 75 82 75 80.11 11127 80.11 up up correct
526335.BSE Shreyas Intermediates Limited 20230504 0 9 9.26 8.38 8.64 28716 8.64 down down correct
526355.BSE Duropack Limited 20230504 0 114 118 110 115 5789 115 up down incorrect
526365.BSE Swarnsarita Gems Limited 20230504 0 18.25 19.49 18 19.22 65390 19.22 up up correct
526381.BSE Patel Integrated Logistics Limited 20230504 0 13.15 13.45 12.85 12.98 24407 12.98 down down correct
526397.BSE Alphageo (India) Limited 20230504 0 244.95 256 242.65 252 2626 252 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230504 0 44 44.04 42.95 43.55 52888 43.55 down up incorrect
526415.BSE OK Play India Limited 20230504 0 97 100.55 97 97.6 30988 97.6 up up correct
526423.BSE Kriti Industries (India) Limited 20230504 0 101.05 103 100.6 101.65 2099 101.65 up up correct
526433.BSE ASM Technologies Limited 20230504 0 420.85 420.85 411.6 414.7 2681 414.7 down down correct
526435.BSE Perfectpac Limited 20230504 0 63.18 63.18 62.99 62.99 6 62.99 down down correct
526441.BSE Vision Cinemas Limited 20230504 0 0.85 0.89 0.85 0.89 9553 0.89 up up correct
526471.BSE Winsome Breweries Limited 20230504 0 10.6 10.6 10.3 10.49 4137 10.49 down up incorrect
526479.BSE Sky Industries Limited 20230504 0 62.05 65 62.05 62.48 1935 62.48 up up correct
526481.BSE Phoenix International Limited 20230504 0 21.89 21.89 20.62 21.77 1112 21.77 down down correct
526492.BSE Rishiroop Limited 20230504 0 102 102 100 100.68 2862 100.68 down down correct
526500.BSE Sterling Greenwoods Limited 20230504 0 35.88 35.88 32.57 34.5 620 34.5 down down correct
526506.BSE Systematix Corporate Services Limited 20230504 0 217.95 217.95 206 215 367 215 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230504 0 118.7 120 113.25 114.1 3754 114.1 down down correct
526525.BSE Worldwide Leather Exports Limited 20230504 0 13.3 14.64 13.27 14.64 4520 14.64 up up correct
526544.BSE Scanpoint Geomatics Limited 20230504 0 10.17 10.21 9.76 10.13 10997 10.13 down down correct
526546.BSE Choksi Laboratories Limited 20230504 0 45.87 45.87 42.12 42.56 3222 42.56 down down correct
526568.BSE Longview Tea Company Limited 20230504 0 25.99 25.99 24.7 24.84 918 24.84 down down correct
526574.BSE Enterprise International Limited 20230504 0 18.35 18.35 16.5 16.58 15390 16.58 down down correct
526576.BSE Techindia Nirman Limited 20230504 0 8.91 8.91 8.91 8.91 68 8.91
526582.BSE TPL Plastech Limited 20230504 0 33.44 35.19 33.11 33.85 21898 33.85 up up correct
526586.BSE Wim Plast Limited 20230504 0 443.35 459 443 456.75 8559 456.75 up up correct
526596.BSE Liberty Shoes Ltd 20230504 0 231.45 242.25 231.45 238.65 8103 238.65 up down incorrect
526604.BSE Lippi Systems Limited 20230504 0 15.98 15.98 15.98 15.98 255 15.98
526608.BSE Electrotherm (India) Limited 20230504 0 68.23 69.65 66.62 68.6 35145 68.6 up down incorrect
526612.BSE Blue Dart Express Limited 20230504 0 5960 5989.4 5813.1 5861.6 6550 5861.6 down down correct
526616.BSE National Plastic Industries Limited 20230504 0 41.3 41.35 39.45 41.3 2255 41.3
526622.BSE MFL India Limited 20230504 0 0.7 0.7 0.68 0.7 1109407 0.7
526640.BSE Royale Manor Hotels and Industries Limited 20230504 0 35.69 35.69 33.01 34.58 2856 34.58 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230504 0 76.06 79.8 76.06 77.83 50883 77.83 up up correct
526666.BSE Bhartiya International Limited 20230504 0 183.45 187.05 181.7 185.1 120 185.1 up up correct
526683.BSE Hotel Rugby Limited 20230504 0 6.16 6.16 6.16 6.16 0 6.16
526703.BSE Ecoplast Limited 20230504 0 77.3 82.5 77.3 81.97 433 81.97 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230504 0 110.1 117 110.05 115.45 620 115.45 up up correct
526707.BSE Alchemist Limited 20230504 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230504 0 114.7 133 108 117.95 13681 117.95 up up correct
526725.BSE The Sandesh Limited 20230504 0 938.65 939 929.75 938.85 205 938.85 up down incorrect
526727.BSE Garnet Construction Limited 20230504 0 14.64 15.19 13.85 14.05 9799 14.05 down down correct
526731.BSE Bright Brothers Limited 20230504 0 154.25 162.25 154.25 157.3 2173 157.3 up up correct
526737.BSE Corporate Courier and Cargo Limited 20230504 0 6.25 6.25 5.8 6.1 622 6.1 down down correct
526739.BSE Narmada Gelatines Limited 20230504 0 310 316 310 312.65 835 312.65 up up correct
526747.BSE P G Foils Limited 20230504 0 219.4 223.2 212.05 215 2805 215 down down correct
526751.BSE Gratex Industries Limited 20230504 0 14 14.21 14 14.21 105 14.21 up up correct
526761.BSE Howard Hotels Limited 20230504 0 8.31 8.31 8.31 8.31 1058 8.31
526775.BSE Valiant Communications Limited 20230504 0 157.5 157.65 149.1 152.55 389 152.55 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230504 0 1170.3 1273.95 1170.3 1186.4 2689 1186.4 up up correct
526807.BSE Seamec Limited 20230504 0 732.75 749.8 732 740.75 625 740.75 up up correct
526813.BSE Raghunath International Limited 20230504 0 11.3 12.25 11.3 12.21 1208 12.21 up down incorrect
526817.BSE Cheviot Company Limited 20230504 0 1150 1150 1125 1135 188 1135 down up incorrect
526821.BSE Dai-ichi Karkaria Limited 20230504 0 360 397.4 360 383.9 1257 383.9 up up correct
526827.BSE Spice Islands Apparels Limited 20230504 0 18 18 18 18 2854 18
526839.BSE Shelter Infra Projects Limited 20230504 0 10.35 10.35 10.35 10.35 900 10.35
526847.BSE Ashirwad Steels & Industries Limited 20230504 0 21.65 21.65 20.8 21.48 665 21.48 down down correct
526851.BSE Arex Industries Limited 20230504 0 98.65 108 98.65 108 51 108 up up correct
526853.BSE Bilcare Limited 20230504 0 45 45 44.1 44.87 32495 44.87 down down correct
526861.BSE Rishi Laser Limited 20230504 0 27.65 27.65 26.11 26.82 6875 26.82 down down correct
526871.BSE Intec Capital Limited 20230504 0 16.5 16.5 16.5 16.5 94 16.5
526881.BSE 63 moons technologies limited 20230504 0 171.95 176 170.1 173.4 11117 173.4 up up correct
526899.BSE Himalaya Food International Limited 20230504 0 23.98 23.98 23 23.44 42492 23.44 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230504 0 18.15 18.62 18.15 18.58 2362 18.58 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230504 0 65.6 69.43 65.6 69.38 507 69.38 up up correct
526945.BSE Tyroon Tea Company Limited 20230504 0 105 105 99 99.35 12 99.35 down down correct
526947.BSE La Opala RG Limited 20230504 0 380.2 387.4 379.35 383.5 9526 383.5 up up correct
526953.BSE Venus Remedies Limited 20230504 0 190.1 196.5 190.1 193.55 2428 193.55 up up correct
526965.BSE Gujarat Craft Industries Limited 20230504 0 80.99 80.99 77.05 80.9 915 80.9 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230504 0 77.2 77.2 71.06 71.11 1620 71.11 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230504 0 152.75 154.9 152 153.45 3917 153.45 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230504 0 684.05 711 683.5 695.45 14703 695.45 up up correct
530005.BSE The India Cements Limited 20230504 0 188.7 190.8 187.4 189.45 74450 189.45 up up correct
530007.BSE JK Tyre & Industries Limited 20230504 0 197.95 199.75 194.3 194.9 328389 194.9 down down correct
530017.BSE Standard Industries Limited 20230504 0 29.1 29.8 28.75 29.26 22559 29.26 up up correct
530023.BSE The Investment Trust of India Limited 20230504 0 78.21 79 77 78.59 208 78.59 up up correct
530043.BSE Acknit Industries Limited 20230504 0 145 145 140.25 144.5 129 144.5 down down correct
530045.BSE Titan Securities Limited 20230504 0 17.15 18.99 16.85 17.19 5894 17.19 up up correct
530063.BSE Yashraj Containeurs Limited 20230504 0 14.6 14.6 13.55 14.1 10328 14.1 down down correct
530067.BSE CSL Finance Limited 20230504 0 219.25 223.5 215.65 219.85 1549 219.85 up up correct
530075.BSE Selan Exploration Technology Limited 20230504 0 275.85 282.25 275 280.1 4426 280.1 up up correct
530077.BSE Freshtrop Fruits Limited 20230504 0 116.4 118 114.7 116.8 4035 116.8 up down incorrect
530079.BSE Faze Three Limited 20230504 0 366.45 377.35 358.55 365.7 9563 365.7 down down correct
530095.BSE Pradhin Limited 20230504 0 48.97 51.9 48.97 50.02 24857 50.02 up up correct
530109.BSE Anupam Finserv Limited 20230504 0 1.64 1.64 1.56 1.61 92799 1.61 down down correct
530111.BSE Raj Packaging Industries Limited 20230504 0 49 51.3 48.8 49.1 59837 49.1 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230504 0 9.07 9.07 9.07 9.07 0 9.07
530119.BSE Natraj Proteins Limited 20230504 0 54.09 54.1 51.63 52 1935 52 down down correct
530125.BSE Samrat Pharmachem Limited 20230504 0 559.9 559.9 531.25 541.8 593 541.8 down down correct
530129.BSE Nile Limited 20230504 0 586.05 609.9 575 583.35 1697 583.35 down down correct
530131.BSE Udaipur Cement Works Limited 20230504 0 29.45 29.45 29.05 29.17 20361 29.17 down down correct
530133.BSE Amco India Limited 20230504 0 54.56 57.99 54.56 55.56 1032 55.56 up up correct
530139.BSE Kreon Finnancial Services Limited 20230504 0 37.01 39.35 36.51 37.76 1631 37.76 up up correct
530145.BSE Kisan Mouldings Limited 20230504 0 9.23 9.23 8.81 9.1 14935 9.1 down up incorrect
530151.BSE Vijay Textiles Limited 20230504 0 28 28 26.46 28 950 28
530163.BSE Kerala Ayurveda Limited 20230504 0 100.5 106 100.5 101.65 2884 101.65 up up correct
530169.BSE Mohit Paper Mills Limited 20230504 0 18.81 19.2 18.81 18.81 4606 18.81
530175.BSE Odyssey Technologies Limited 20230504 0 64.6 65 61.16 64.5 8998 64.5 down down correct
530185.BSE Surat Textile Mills Limited 20230504 0 7.52 7.75 7.5 7.64 121913 7.64 up up correct
530187.BSE Atharv Enterprises Limited 20230504 0 2.28 2.35 2.28 2.29 24202 2.29 up up correct
530201.BSE Kallam Textiles Limited 20230504 0 9.6 10.26 9.52 10.2 27850 10.2 up up correct
530207.BSE Brawn Biotech Limited 20230504 0 15.51 16.14 15.51 16.14 535 16.14 up up correct
530215.BSE Kings Infra Ventures Limited 20230504 0 112.2 114.85 111.85 113.9 21711 113.9 up up correct
530233.BSE Auro Laboratories Limited 20230504 0 65.23 66.95 65.21 66.5 2631 66.5 up up correct
530245.BSE Aryaman Financial Services Limited 20230504 0 126 130 125.7 125.7 1200 125.7 down down correct
530259.BSE Inter State Oil Carrier Limited 20230504 0 27.01 28.7 26.2 28.39 5219 28.39 up up correct
530263.BSE Global Capital Markets Limited 20230504 0 1.84 1.95 1.77 1.78 3557419 1.78 down down correct
530265.BSE Sainik Finance & Industries Limited 20230504 0 29 29 27.9 27.9 829 27.9 down down correct
530299.BSE Kothari Products Limited 20230504 0 115.15 116.5 115.15 115.65 484 115.65 up up correct
530305.BSE Piccadily Agro Industries Limited 20230504 0 46.5 47.75 46.5 47.13 31212 47.13 up up correct
530309.BSE Chandra Prabhu International Ltd 20230504 0 24.86 25.72 24.8 25.53 20785 25.53 up up correct
530313.BSE Laurel Organics Ltd 20230504 0 35.64 35.64 35 35 70 35 down down correct
530315.BSE Hindustan Tin Works Limited 20230504 0 95.84 95.84 94.75 95.31 6113 95.31 down up incorrect
530317.BSE Godavari Drugs Limited 20230504 0 77.05 78.99 77.05 77.92 2902 77.92 up up correct
530331.BSE Premco Global Limited 20230504 0 357.95 357.95 341.5 343.5 1246 343.5 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230504 0 87.65 90.75 85.25 85.4 483 85.4 down up incorrect
530355.BSE Asian Energy Services Limited 20230504 0 95.4 101.75 95.01 100 5847 100 up up correct
530367.BSE NRB Bearings Limited 20230504 0 150 153.95 149.45 149.9 16739 149.9 down down correct
530369.BSE Vamshi Rubber Limited 20230504 0 24.4 24.4 24.4 24.4 100 24.4
530377.BSE Nila Infrastructures Limited 20230504 0 5.12 5.31 5.12 5.21 15549 5.21 up up correct
530401.BSE Vinyoflex Limited 20230504 0 74 76.2 70.25 71.23 1590 71.23 down down correct
530405.BSE Jindal Capital Limited 20230504 0 23.5 23.99 22.22 22.8 2690 22.8 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230504 0 70.5 70.83 70.25 70.64 71985 70.64 up up correct
530431.BSE Ador Fontech Limited 20230504 0 96.01 100.99 96.01 100.01 98884 100.01 up up correct
530427.BSE Choksi Imaging Limited 20230504 0 59.8 59.8 55.9 56.03 1868 56.03 down down correct
530429.BSE Ashish Polyplast Limited 20230504 0 19 19 18.95 18.95 1100 18.95 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230504 0 95.44 95.44 89.12 92.01 5490 92.01 down down correct
530449.BSE Rungta Irrigation Limited 20230504 0 66.6 69.94 66.5 66.6 3648 66.6
530459.BSE Valson Industries Limited 20230504 0 21.2 21.2 21.2 21.2 25 21.2
530461.BSE Saboo Sodium Chloro Limited 20230504 0 18.01 18.3 17.85 17.86 17526 17.86 down up incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230504 0 447 447 438.2 442.2 4593 442.2 down down correct
530477.BSE Vikram Thermo (India) Limited 20230504 0 79 80.79 78 80.28 9696 80.28 up up correct
530499.BSE A. K. Capital Services Limited 20230504 0 475 475 466 466 207 466 down up incorrect
530517.BSE Relaxo Footwears Limited 20230504 0 835.05 854.4 835.05 849.4 2339 849.4 up down incorrect
530521.BSE Virat Industries Limited 20230504 0 235 240 230 234 780 234 down down correct
530533.BSE Terai Tea Company Limited 20230504 0 73.84 74 72.5 72.5 992 72.5 down up incorrect
530543.BSE MARG Limited 20230504 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230504 0 179.4 181.2 177.5 178 888 178 down up incorrect
530557.BSE NCL Research & Financial Services Limited 20230504 0 0.41 0.41 0.4 0.41 3180835 0.41
530577.BSE Ladderup Finance Limited 20230504 0 20.49 20.49 18.62 18.76 46 18.76 down down correct
530585.BSE Swastika Investmart Limited 20230504 0 194 194 175 185 957 185 down down correct
530589.BSE Prima Plastics Limited 20230504 0 129 137 129 130.7 47195 130.7 up up correct
530609.BSE Carnation Industries Limited 20230504 0 6.73 6.73 6.72 6.73 3572 6.73
530611.BSE Sturdy Industries Limited 20230504 0 0.4 0.4 0.39 0.4 894195 0.4
530617.BSE Sampre Nutritions Limited 20230504 0 91.3 92.61 85.01 92.61 6189 92.61 up up correct
530621.BSE Akar Auto Industries Limited 20230504 0 77.94 77.94 74.45 76.81 2171 76.81 down down correct
530627.BSE Vipul Organics Limited 20230504 0 115.6 119.4 115.6 117.1 1440 117.1 up up correct
530643.BSE Eco Recycling Limited 20230504 0 117 119.7 116 117.75 6051 117.75 up up correct
530655.BSE Goodluck India Limited 20230504 0 484.2 489.7 478.65 483.65 13433 483.65 down down correct
530663.BSE Goyal Associates Limited 20230504 0 2.79 2.9 2.79 2.84 329085 2.84 up up correct
530665.BSE Zenith Healthcare Limited 20230504 0 4.35 4.37 4.21 4.26 21453 4.26 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230504 0 91.4 92.95 87.6 90.67 5590 90.67 down down correct
530689.BSE Lykis Limited 20230504 0 80.93 81.9 78.5 80.55 14336 80.55 down down correct
530695.BSE Prime Property Development Corporation Limited 20230504 0 16.4 16.4 15.3 15.36 5383 15.36 down up incorrect
530697.BSE Zenlabs Ethica Limited 20230504 0 53.7 53.7 47.25 50.51 8380 50.51 down down correct
530699.BSE Raj Rayon Industries Limited 20230504 0 45.11 46.95 45.11 46.95 36176 46.95 up down incorrect
530709.BSE Gowra Leasing and Finance Limited 20230504 0 20.84 20.84 20.1 20.1 191 20.1 down down correct
530711.BSE Jagan Lamps Limited 20230504 0 59 61.18 59 60.48 6567 60.48 up up correct
530715.BSE Alps Industries Limited 20230504 0 1.54 1.54 1.52 1.54 28533 1.54
530755.BSE Coral Newsprints Ltd 20230504 0 16.19 16.19 14.68 16.1 1246 16.1 down down correct
530759.BSE Sterling Tools Limited 20230504 0 391.05 406.8 391.05 404.1 19114 404.1 up up correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230504 0 17.25 17.25 17.25 17.25 153 17.25
530789.BSE Ceejay Finance Limited 20230504 0 131.4 153.4 131.2 150.6 8941 150.6 up up correct
530803.BSE Bhageria Industries Limited 20230504 0 134 134 131.8 132.35 2461 132.35 down down correct
530809.BSE BNR Udyog Limited 20230504 0 41.72 41.72 34.41 37.12 567 37.12 down down correct
530813.BSE KRBL Limited 20230504 0 391.45 394.2 386.35 389.15 8502 389.15 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230504 0 84.2 84.2 81 82.52 12364 82.52 down down correct
530821.BSE SSPDL Limited 20230504 0 15.25 15.75 15.25 15.75 198 15.75 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230504 0 28.5 28.5 26.16 28 1194 28 down down correct
530829.BSE CIL Securities Limited 20230504 0 26.74 26.74 24.71 25.64 3313 25.64 down down correct
530839.BSE Clio Infotech Limited 20230504 0 5 5 4.8 4.8 1653 4.8 down down correct
530843.BSE Cupid Limited 20230504 0 281 284.6 272.5 274.65 5104 274.65 down down correct
530845.BSE Sunshield Chemicals Limited 20230504 0 585 585 570 571.65 2746 571.65 down down correct
530871.BSE Chembond Chemicals Limited 20230504 0 277.8 288.1 277.8 280.1 744 280.1 up up correct
530879.BSE Capital India Finance Limited 20230504 0 76.15 77.25 73.33 76.39 4021 76.39 up up correct
530883.BSE Super Crop Safe Limited 20230504 0 5.17 5.22 5.09 5.12 7656 5.12 down down correct
530897.BSE N G Industries LTD 20230504 0 78.85 80 75.85 78.97 1218 78.97 up up correct
530915.BSE J. R. Foods Limited 20230504 0 3.3 3.3 3.3 3.3 604 3.3
530951.BSE Raminfo Limited 20230504 0 102.65 105.45 102.5 103.1 1352 103.1 up up correct
530953.BSE Sunil Agro Foods Limited 20230504 0 181.9 183.5 173.15 179.85 1613 179.85 down up incorrect
530959.BSE Diana Tea Company Limited 20230504 0 23.99 23.99 23.26 23.65 7712 23.65 down down correct
530961.BSE Vikas EcoTech Limited 20230504 0 2.88 3.1 2.88 2.98 1681356 2.98 up up correct
530965.BSE Indian Oil Corporation Limited 20230504 0 83.05 84.5 82.86 83.34 1172122 83.34 up up correct
530973.BSE Alfa Ica (India) Limited 20230504 0 41 43.1 41 43.1 78 43.1 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230504 0 153.9 157.5 150 154.7 16754 154.7 up up correct
530979.BSE India Home Loan Limited 20230504 0 35.05 36.87 34.01 34.65 3990 34.65 down down correct
530991.BSE Roopa Industries Limited 20230504 0 48.54 49.78 48.2 49 524 49 up up correct
530997.BSE Unique Organics Limited 20230504 0 37 39 37 37.49 2715 37.49 up up correct
531025.BSE Visagar Financial Services Limited 20230504 0 1.02 1.02 0.96 0.98 423457 0.98 down up incorrect
531041.BSE Competent Automobiles Company Limited 20230504 0 219 227.95 218.3 223.7 507 223.7 up down incorrect
531043.BSE Dhanvantri Jeevan Rekha Limited 20230504 0 14.6 14.6 13.87 14.6 13 14.6
531069.BSE Vijay Solvex Limited 20230504 0 804 810.9 801 805.55 80 805.55 up up correct
531080.BSE Shri Krishna Devcon Limited 20230504 0 21.1 24.5 21.1 22.55 571 22.55 up up correct
531082.BSE Alankit Limited 20230504 0 8.54 8.84 8.29 8.61 15340 8.61 up up correct
531083.BSE Nihar Info Global Limited 20230504 0 6.45 6.45 5.9 6.4 451 6.4 down up incorrect
531109.BSE Ishan Dyes & Chemicals Limited 20230504 0 63.35 66 63 63.08 9724 63.08 down down correct
531111.BSE Gothi Plascon India Limited 20230504 0 42.01 43.08 42.01 43.03 1900 43.03 up up correct
531120.BSE Patel Engineering Limited 20230504 0 21.25 24.31 21.25 23.31 3745397 23.31 up up correct
531129.BSE Inani Marbles and Industries Limited 20230504 0 21.5 21.5 21 21.25 1577 21.25 down down correct
531137.BSE Gemstone Investments Limited 20230504 0 1.1 1.18 1.06 1.14 1493771 1.14 up up correct
531146.BSE Medicamen Biotech Limited 20230504 0 707 713.45 703 703.45 779 703.45 down down correct
531158.BSE Catvision Limited 20230504 0 13.45 13.45 12.78 13.25 968 13.25 down down correct
531161.BSE ABM Knowledgeware Limited 20230504 0 83.8 84.73 82.05 84.29 2479 84.29 up up correct
531163.BSE Kemistar Corporation Limited 20230504 0 39.94 40 38.52 38.57 1583 38.57 down down correct
531169.BSE SKP Securities Limited 20230504 0 70.5 70.5 66 66.96 168 66.96 down down correct
531173.BSE Syschem (India) Limited 20230504 0 42.99 43.5 42.07 42.89 14691 42.89 down down correct
531190.BSE Tavernier Resources Limited 20230504 0 15.94 15.94 14.53 14.53 3008 14.53 down down correct
531198.BSE Dhanada Corporation Limited 20230504 0 3.54 3.54 3.35 3.35 719 3.35 down down correct
531201.BSE Shilchar Technologies Limited 20230504 0 2080 2162 2040 2112.7 14603 2112.7 up down incorrect
531210.BSE Colinz Laboratories Limited 20230504 0 42.2 42.2 38.84 42.1 129 42.1 down down correct
531212.BSE Nalin Lease Finance Limited 20230504 0 33.05 33.05 32 32.01 1151 32.01 down down correct
531215.BSE RTS Power Corporation Limited 20230504 0 132.4 132.4 128.1 129.15 5756 129.15 down down correct
531223.BSE Anjani Synthetics Limited 20230504 0 28.97 29.84 27.65 28.4 2862 28.4 down down correct
531233.BSE Rasi Electrodes Limited 20230504 0 15.19 15.19 14.28 14.71 29702 14.71 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230504 0 100 100 98 99.98 1144 99.98 down down correct
531241.BSE Linc Pen & Plastics Limited 20230504 0 618.05 619.05 602.95 609.75 1386 609.75 down down correct
531246.BSE Prima Industries Limited 20230504 0 15.3 16.7 15.2 15.21 1321 15.21 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230504 0 278.1 281.8 270.25 273.15 6548 273.15 down down correct
531255.BSE Paragon Finance Limited 20230504 0 44.15 44.15 44.15 44.15 482 44.15
531259.BSE Esha Media Research Limited 20230504 0 4.35 4.35 3.95 4.35 531 4.35
531268.BSE B2B Software Technologies Limited 20230504 0 28.8 29 27.31 27.54 5131 27.54 down down correct
531273.BSE Radhe Developers (India) Limited 20230504 0 4.18 4.2 4 4.08 1342764 4.08 down down correct
531278.BSE Elixir Capital Limited 20230504 0 40.7 40.7 39.35 40.39 970 40.39 down down correct
531281.BSE P G Industry Limited 20230504 0 12.55 13.5 12.25 13 6150 13 up down incorrect
531287.BSE National Plastic Technologies Limited 20230504 0 100 104.5 100 104.25 666 104.25 up up correct
531289.BSE National Fittings Limited 20230504 0 88 88.49 85.4 86.99 11097 86.99 down down correct
531297.BSE Artefact Projects Limited 20230504 0 57.7 59.3 54 55.1 13939 55.1 down down correct
531306.BSE DHP India Limited 20230504 0 1002 1021 975.85 999.05 1242 999.05 down down correct
531307.BSE RRIL Limited 20230504 0 15.18 16.8 14.8 16.15 97459 16.15 up up correct
531328.BSE Kretto Syscon Limited 20230504 0 0.55 0.6 0.54 0.58 343176 0.58 up down incorrect
531335.BSE Zydus Wellness Limited 20230504 0 1511.65 1553 1511.65 1530.75 180 1530.75 up up correct
531337.BSE Jump Networks Limited 20230504 0 2.57 2.58 2.35 2.36 2214072 2.36 down up incorrect
531340.BSE Bervin Investment and Leasing Limited 20230504 0 37.6 37.6 35.77 36.75 654 36.75 down down correct
531346.BSE Eastern Treads Limited 20230504 0 33 33 30.5 32.79 276 32.79 down down correct
531349.BSE Panacea Biotec Limited 20230504 0 121.7 122.1 121.15 121.55 3552 121.55 down down correct
531352.BSE Peeti Securities Limited 20230504 0 26.5 26.98 26.5 26.98 605 26.98 up up correct
531358.BSE Choice International Limited 20230504 0 331.6 333.2 329.5 330.95 16494 330.95 down down correct
531359.BSE Shriram Asset Management Company Limited 20230504 0 131.75 131.75 128.5 128.6 485 128.6 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230504 0 37 37.5 36.1 37.2 455 37.2 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230504 0 35.75 37.35 35.75 35.99 5046 35.99 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230504 0 92.06 92.06 92.06 92.06 4 92.06
531411.BSE Tuni Textile Mills Limited 20230504 0 1.71 1.76 1.68 1.73 173680 1.73 up up correct
531412.BSE Radix Industries (India) Limited 20230504 0 78.6 78.7 78.55 78.55 75 78.55 down down correct
531416.BSE Narendra Properties Limited 20230504 0 17.01 17.85 16.17 17.77 1743 17.77 up up correct
531417.BSE Mega Corporation Limited 20230504 0 1.91 1.91 1.91 1.91 104111 1.91
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230504 0 243.65 245.9 240.35 240.6 3889 240.6 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230504 0 24.39 24.39 23 23.4 1999 23.4 down up incorrect
531439.BSE Goldstone Technologies Limited 20230504 0 63 64.4 63 64.4 395 64.4 up up correct
531449.BSE GRM Overseas Limited 20230504 0 193 193 186.25 187.6 11894 187.6 down down correct
531453.BSE Mohit Industries Limited 20230504 0 15.95 16.8 15.4 16 404 16 up up correct
531454.BSE Polylink Polymers (India) Limited 20230504 0 19.35 20.84 19.35 20.76 12626 20.76 up down incorrect
531456.BSE Minaxi Textiles Limited 20230504 0 1.7 1.79 1.7 1.76 47849 1.76 up up correct
531472.BSE Cybele Industries Ltd 20230504 0 18.45 18.5 17 18.32 2431 18.32 down down correct
531494.BSE Navkar Builders Limited 20230504 0 6.65 7 6.65 6.77 12398 6.77 up up correct
531499.BSE Sybly Industries Limited 20230504 0 5.9 5.9 5.9 5.9 4114 5.9
531502.BSE Esaar (India) Limited 20230504 0 5.46 5.46 5.46 5.46 10048 5.46
531503.BSE Maris Spinners Limited 20230504 0 45.02 47.25 44.02 46.17 1304 46.17 up up correct
531512.BSE Orient Tradelink Limited 20230504 0 11.1 11.2 10.32 11.18 33886 11.18 up down incorrect
531518.BSE Vikas Proppant & Granite Limited 20230504 0 0.41 0.45 0.41 0.44 1740950 0.44 up up correct
531525.BSE Ace Software Exports Limited 20230504 0 17 20.1 17 19.7 217 19.7 up up correct
531531.BSE Hatsun Agro Product Limited 20230504 0 880 891 867.55 885.75 1117 885.75 up up correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230504 0 17.29 18.8 17.25 18.74 472 18.74 up up correct
531540.BSE Maruti Infrastructure Limited 20230504 0 64 68.8 64 68.2 7921 68.2 up up correct
531543.BSE Jindal Worldwide Limited 20230504 0 347.9 354.5 345.25 349.2 1583 349.2 up up correct
531591.BSE Bampsl Securities Limited 20230504 0 9.75 9.78 9.5 9.5 67798 9.5 down down correct
531599.BSE FDC Limited 20230504 0 297.2 301.4 291.85 295.35 6506 295.35 down down correct
531608.BSE Gorani Industries Limited 20230504 0 173 173 166.1 171.4 832 171.4 down up incorrect
531609.BSE KG Petrochem Limited 20230504 0 209 209.1 190.2 209 279 209
531616.BSE Starcom Information Technology Limited 20230504 0 80.02 80.02 80.02 80.02 0 80.02
531624.BSE Country Condo's Limited 20230504 0 3.85 3.91 3.79 3.85 5128 3.85
531626.BSE Orosil Smiths India Limited 20230504 0 3.79 3.79 3.57 3.68 4918 3.68 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230504 0 403.25 403.25 391.65 393.55 4363 393.55 down down correct
531638.BSE Suraj Limited 20230504 0 78 83.97 76.37 83.97 32508 83.97 up up correct
531642.BSE Marico Limited 20230504 0 502.2 502.45 495.65 497.25 29654 497.25 down up incorrect
531648.BSE Mahavir Industries Limited 20230504 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230504 0 10.8 11.59 10.6 10.83 1409 10.83 up up correct
531668.BSE Vision Corporation Limited 20230504 0 1.88 1.88 1.88 1.88 3310 1.88
531680.BSE Mayur Leather Products Limited 20230504 0 7 7 7 7 115 7
531688.BSE Prithvi Exchange (India) Limited 20230504 0 77 77 70.11 71.14 2519 71.14 down up incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230504 0 374.15 377 369.8 371.85 1139 371.85 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230504 0 1403 1403 1373.1 1379.85 20 1379.85 down down correct
531726.BSE Panchsheel Organics Limited 20230504 0 182.5 183.5 170 171.55 33478 171.55 down down correct
531727.BSE Menon Pistons Limited 20230504 0 46.9 46.9 45.3 45.5 17634 45.5 down down correct
531737.BSE Greencrest Financial Services Limited 20230504 0 0.82 0.82 0.82 0.82 141443 0.82
531739.BSE Gennex Laboratories Limited 20230504 0 6.25 6.38 6.15 6.3 210839 6.3 up up correct
531744.BSE Gini Silk Mills Limited 20230504 0 39.95 39.95 38.18 39.48 1792 39.48 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230504 0 13.05 13.99 13.05 13.33 9444 13.33 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230504 0 0.71 0.72 0.7 0.71 1909857 0.71
531762.BSE Unjha Formulations Limited 20230504 0 14.65 14.65 14.65 14.65 100 14.65
531768.BSE Poly Medicure Limited 20230504 0 986.25 986.35 973.15 974.65 663 974.65 down up incorrect
531802.BSE Prerna Infrabuild Limited 20230504 0 22 23.3 21.05 23.12 39798 23.12 up up correct
531813.BSE Ganga Papers India Limited 20230504 0 76.06 86 76.06 83.62 1284 83.62 up up correct
531814.BSE Tirupati Sarjan Limited 20230504 0 10.69 10.7 9.84 10.26 3074 10.26 down down correct
531842.BSE Lahoti Overseas Limited 20230504 0 26.61 28.79 26.61 27.04 4222 27.04 up up correct
531859.BSE Oriental Veneer Products Limited 20230504 0 33.5 35.8 33.5 35.74 244517 35.74 up up correct
531861.BSE Joindre Capital Services Limited 20230504 0 30.89 30.9 29.9 29.96 1538 29.96 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230504 0 125.1 128 123 124.05 24259 124.05 down down correct
531867.BSE Unitech International Limited 20230504 0 6.79 6.79 6.51 6.52 4975 6.52 down down correct
531869.BSE Sacheta Metals Limited 20230504 0 18.52 19.09 18.52 18.99 9380 18.99 up down incorrect
531881.BSE Gujarat Metallic Coal & Coke Limited 20230504 0 17 17.59 15.97 17.59 184 17.59 up down incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230504 0 130.5 134.7 123.45 133.1 11340 133.1 up up correct
531893.BSE Sawaca Business Machines Limited 20230504 0 0.84 0.84 0.81 0.82 179699 0.82 down down correct
531900.BSE CCL International Limited 20230504 0 15.5 16.5 13.52 14.98 7303 14.98 down down correct
531909.BSE Croissance Limited 20230504 0 7.1 7.1 6.5 6.89 33159 6.89 down down correct
531917.BSE Twinstar Industries Limited 20230504 0 1.08 1.08 1.08 1.08 0 1.08
531921.BSE Agarwal Industrial Corporation Limited 20230504 0 630.4 636.2 625.95 631.05 1222 631.05 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230504 0 74.6 74.66 70.1 74.66 36377 74.66 up down incorrect
531950.BSE Vertex Securities Limited 20230504 0 2.18 2.27 2.18 2.25 14984 2.25 up up correct
531952.BSE Riba Textiles Limited 20230504 0 38.99 38.99 36.65 37.44 12052 37.44 down down correct
531977.BSE Chartered Logistics Limited 20230504 0 4.14 4.29 3.94 4.01 163985 4.01 down down correct
531978.BSE Ambika Cotton Mills Limited 20230504 0 1533 1539.3 1521.15 1523.9 447 1523.9 down down correct
531979.BSE Hind Aluminium Industries Limited 20230504 0 37.65 38.89 37.65 38.77 3982 38.77 up up correct
531996.BSE Odyssey Corporation Limited 20230504 0 7.08 7.08 6.55 6.65 15971 6.65 down down correct
532001.BSE Inducto Steels Limited 20230504 0 29.99 31.8 28.05 28.9 502 28.9 down down correct
532005.BSE Sam Industries Limited 20230504 0 61.55 61.99 61.45 61.45 682 61.45 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230504 0 160.25 167.95 152.25 155.1 485 155.1 down up incorrect
532015.BSE Gravity (India) Limited 20230504 0 3.92 3.92 3.64 3.85 3557 3.85 down up incorrect
532022.BSE Filatex Fashions Limited 20230504 0 12.43 12.6 11.87 11.91 289040 11.91 down down correct
532029.BSE Sindhu Trade Links Limited 20230504 0 23.9 24 23.79 23.8 174959 23.8 down down correct
532033.BSE Jain Studios Limited 20230504 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230504 0 56.5 56.5 54.3 54.46 17398 54.46 down down correct
532053.BSE Wallfort Financial Services Limited 20230504 0 50.92 50.92 49.57 50.92 7 50.92
532054.BSE KDDL Limited 20230504 0 1183.2 1200 1163.75 1180.9 1560 1180.9 down up incorrect
532056.BSE Adinath Exim Resources Limited 20230504 0 14.2 14.46 14 14.46 275 14.46 up up correct
532067.BSE Kilpest India Limited 20230504 0 438 445 438 443.25 2762 443.25 up up correct
532070.BSE Sumuka Agro Industries Limited 20230504 0 95.5 95.5 88.5 89.78 46015 89.78 down down correct
532081.BSE KSS Limited 20230504 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230504 0 1.99 1.99 1.95 1.95 54191 1.95 down down correct
532092.BSE Sagar Productions Limited 20230504 0 2.28 2.28 2.11 2.13 2946 2.13 down down correct
532100.BSE Indo-City Infotech Limited 20230504 0 6.11 6.75 6.11 6.75 792 6.75 up down incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230504 0 3.92 3.94 3.92 3.94 7108 3.94 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230504 0 5.05 5.05 4.81 4.98 102516 4.98 down down correct
532124.BSE Reliable Ventures India Limited 20230504 0 12.7 12.7 9.3 10.2 14139 10.2 down down correct
532134.BSE Bank of Baroda 20230504 0 184.75 186.15 183.7 185.2 983245 185.2 up up correct
532141.BSE Andhra Cements Limited 20230504 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230504 0 145.05 145.95 141.5 142.6 3621 142.6 down down correct
532145.BSE H S India Limited 20230504 0 11.75 11.75 10.75 11.7 1795 11.7 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230504 0 84.2 87 84.2 86.1 13864 86.1 up down incorrect
532156.BSE Vaibhav Global Limited 20230504 0 313.1 318.9 313.1 315.9 11350 315.9 up up correct
532160.BSE Gujarat State Financial Corporation 20230504 0 7.38 7.38 6.75 6.83 30451 6.83 down down correct
532162.BSE JK Paper Ltd 20230504 0 383 385.75 380 382.05 23586 382.05 down down correct
532163.BSE Saregama India Limited 20230504 0 334.5 337.05 330.55 333 18142 333 down down correct
532172.BSE Adroit Infotech Limited 20230504 0 25 25.39 24.1 24.39 11311 24.39 down down correct
532173.BSE CyberTech Systems and Software Limited 20230504 0 126.15 128.45 125 125.65 1645 125.65 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230504 0 16.72 17.19 16.72 17.1 149955 17.1 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230504 0 61.9 62.84 58.54 59.53 2284806 59.53 down down correct
532212.BSE Archies Limited 20230504 0 20.7 21.31 20.47 20.92 1364 20.92 up up correct
532215.BSE Axis Bank Ltd 20230504 0 861.45 867 857.05 865.75 330020 865.75 up down incorrect
532216.BSE HB Stockholdings Limited 20230504 0 51.2 51.9 49.05 50.5 14118 50.5 down down correct
532219.BSE Energy Development Company Limited 20230504 0 17 17.9 16.79 17.45 20572 17.45 up up correct
532221.BSE Sonata Software Limited 20230504 0 859.95 871.1 849.6 868.65 19095 868.65 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230504 0 74 77.25 74 74.55 1161 74.55 up up correct
532240.BSE India Nippon Electricals Limited 20230504 0 380 382.2 365.6 367.45 1249 367.45 down down correct
532256.BSE Nalwa Sons Investments Limited 20230504 0 2133 2173 2133 2149.45 66 2149.45 up up correct
532262.BSE TCI Industries Limited 20230504 0 1206.65 1328.85 1206.65 1215.05 35 1215.05 up up correct
532271.BSE Cybermate Infotek Limited 20230504 0 3.13 3.19 3.05 3.14 61831 3.14 up up correct
532284.BSE TCFC Finance Limited 20230504 0 30.31 32.95 30.31 31.48 18766 31.48 up up correct
532285.BSE Geojit Financial Services Limited 20230504 0 44.3 44.7 44.1 44.27 6026 44.27 down down correct
532286.BSE Jindal Steel & Power Limited 20230504 0 588.8 600.3 588.8 594.95 49599 594.95 up up correct
532290.BSE BLB Limited 20230504 0 23.15 23.25 22.65 22.91 4042 22.91 down down correct
532300.BSE Wockhardt Limited 20230504 0 168.05 169.6 167.25 168.3 25466 168.3 up up correct
532301.BSE Tata Coffee Limited 20230504 0 225 226.5 222.65 223.55 27039 220.6246 down down correct
532307.BSE Melstar Information Technologies Limited 20230504 0 2.12 2.23 2.12 2.12 2901 2.12
532310.BSE Shree Rama Multi-Tech Limited 20230504 0 11.74 11.74 11.02 11.53 14587 11.53 down down correct
532320.BSE Vaarad Ventures Limited 20230504 0 9.33 9.6 8.35 8.7 6731 8.7 down down correct
532321.BSE Cadila Healthcare Limited 20230504 0 518.95 524.8 515.85 519.9 19533 519.9 up down incorrect
532323.BSE Shiva Cement Limited 20230504 0 48.41 49.64 48.41 49.15 90474 49.15 up up correct
532326.BSE Intense Technologies Limited 20230504 0 65.65 66.7 64.05 64.51 3667 64.51 down down correct
532329.BSE Danlaw Technologies India Limited 20230504 0 511 516.7 472.7 516.6 8866 516.6 up up correct
532333.BSE HB Portfolio Limited 20230504 0 41.4 41.4 38.4 39.04 2390 39.04 down up incorrect
532344.BSE SoftSol India Limited 20230504 0 159.45 159.5 151.25 158.85 1061 158.85 down down correct
532345.BSE Gati Limited 20230504 0 119 124.65 118.8 123.1 62877 123.1 up up correct
532349.BSE Transport Corporation of India Limited 20230504 0 639.15 642.9 635.35 640.85 806 640.85 up up correct
532350.BSE Padmalaya Telefilms Limited 20230504 0 2.1 2.2 2 2.2 10415 2.2 up up correct
532351.BSE Aksh Optifibre Limited 20230504 0 9.19 9.2 9.05 9.06 27259 9.06 down down correct
532355.BSE Picturehouse Media Limited 20230504 0 6.71 6.71 5.58 5.95 5562 5.95 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230504 0 280.05 283.2 278.5 279 41154 279 down up incorrect
532357.BSE Mukta Arts Limited 20230504 0 54.46 56 53.35 53.59 2001 53.59 down down correct
532362.BSE Nagpur Power and Industries Limited 20230504 0 69.99 70.2 67.65 69.66 1170 69.66 down down correct
532369.BSE Ramco Industries Limited 20230504 0 130.5 133.5 130.5 133.05 6682 133.05 up up correct
532370.BSE Ramco Systems Limited 20230504 0 239.6 239.6 226.2 229.05 3087 229.05 down down correct
532372.BSE Virinchi Limited 20230504 0 36.21 36.68 34.25 34.55 537958 34.55 down up incorrect
532373.BSE WeP Solutions Limited 20230504 0 19.4 19.7 19.1 19.29 4566 19.29 down down correct
532374.BSE Sterlite Technologies Limited 20230504 0 162.8 165.9 162.45 164.7 55211 164.7 up up correct
532376.BSE MRO-TEK Realty Limited 20230504 0 56.37 57.75 56 56.2 614 56.2 down down correct
532380.BSE Baba Arts Limited 20230504 0 13.45 13.89 13.45 13.6 3573 13.6 up up correct
532384.BSE Tyche Industries Limited 20230504 0 182 187.55 179 179.9 11172 179.9 down up incorrect
532386.BSE California Software Company Limited 20230504 0 16.37 16.7 16.17 16.27 3215 16.27 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230504 0 39.1 39.3 38.15 38.65 479 38.65 down down correct
532388.BSE Indian Overseas Bank 20230504 0 25.01 25.53 25.01 25.39 1450983 25.39 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230504 0 221.1 227.05 221.1 223.4 3975 223.4 up down incorrect
532395.BSE Axiscades Technologies Limited 20230504 0 339.4 353.05 325.6 346.3 64086 346.3 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230504 0 3.8 3.89 3.71 3.8 2187 3.8
532400.BSE Birlasoft Limited 20230504 0 272.05 288.2 272.05 286.85 135349 286.85 up down incorrect
532404.BSE Saven Technologies Limited 20230504 0 39.49 39.49 38 38.49 3574 38.49 down down correct
532406.BSE Avantel Limited 20230504 0 482.5 489.4 480 483.15 12384 483.15 up up correct
532407.BSE MosChip Technologies Limited 20230504 0 63.95 64.65 63 63.79 118154 63.79 down down correct
532408.BSE Megasoft Limited 20230504 0 31.55 35.1 31.55 33.95 21096 33.95 up up correct
532410.BSE Transcorp International Limited 20230504 0 31 33.3 30.6 30.98 2052 30.98 down down correct
532419.BSE Smartlink Holdings Limited 20230504 0 157.8 160 155 156.6 1276 156.6 down up incorrect
532424.BSE Godrej Consumer Products Limited 20230504 0 939.15 944.4 928.15 931.5 12315 931.5 down down correct
532430.BSE BF Utilities Limited 20230504 0 336.15 352.95 334 344 37396 344 up up correct
532435.BSE Sanmit Infra Limited 20230504 0 80.05 83.88 80 82.67 76034 82.67 up down incorrect
532439.BSE Olectra Greentech Limited 20230504 0 653.35 664.5 651.75 655.65 22634 655.65 up up correct
532440.BSE MPS Limited 20230504 0 868 873.45 860 864.95 1952 864.95 down down correct
532443.BSE Cera Sanitaryware Limited 20230504 0 6410 6470 6400 6434.15 285 6434.15 up up correct
532455.BSE Shalimar Wires Industries Limited 20230504 0 14.1 14.1 12.3 13.4 9326 13.4 down down correct
532456.BSE Compuage Infocom Limited 20230504 0 12.4 12.95 12.4 12.79 83707 12.79 up up correct
532457.BSE Gulshan Polyols Limited 20230504 0 261.05 265.5 255.55 257.4 19748 257.4 down down correct
532459.BSE Faze Three Autofab Limited 20230504 0 85.4 85.4 81.5 82 9830 82 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230504 0 443.95 459 443.65 452.45 9668 452.45 up up correct
532461.BSE Punjab National Bank 20230504 0 52.65 53.46 52.51 53.32 3262758 53.32 up up correct
532468.BSE KAMA Holdings Limited 20230504 0 12685 12790 12550 12631.5 992 12631.5 down down correct
532475.BSE Aptech Limited 20230504 0 434.45 434.45 416 428.75 7297 428.75 down down correct
532479.BSE ISMT Limited 20230504 0 75.97 77.9 72.1 75.61 73742 75.61 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230504 0 6.96 7.54 6.96 7.11 31528 7.11 up down incorrect
532482.BSE Granules India Limited 20230504 0 301 309.6 301 303.65 89964 303.65 up down incorrect
532486.BSE Pokarna Limited 20230504 0 352.9 353.6 349.6 351.35 194 351.35 down down correct
532488.BSE Divi's Laboratories Limited 20230504 0 3279.95 3295 3255 3280.8 4062 3280.8 up up correct
532493.BSE Astra Microwave Products Limited 20230504 0 317.75 325 317.6 322.8 73352 322.8 up up correct
532497.BSE Radico Khaitan Limited 20230504 0 1108.4 1112.8 1085 1089.85 2712 1089.85 down down correct
532503.BSE Rajapalayam Mills Limited 20230504 0 672.05 685 666.25 669.85 1396 669.85 down down correct
532507.BSE B.A.G. Films and Media Limited 20230504 0 4.2 4.26 4.15 4.2 15955 4.2
532508.BSE Jindal Stainless Limited 20230504 0 289.05 294.9 288.05 292.05 59215 292.05 up up correct
532513.BSE TVS Electronics Limited 20230504 0 392.45 403.95 382.3 386.1 47745 386.1 down down correct
532514.BSE Indraprastha Gas Limited 20230504 0 486.55 490.45 483.35 484.65 18410 484.65 down down correct
532523.BSE Biocon Limited 20230504 0 239.95 242.15 238.4 241.45 103753 241.45 up up correct
532524.BSE PTC India Limited 20230504 0 94.1 96.04 93.85 94.22 223151 94.22 up up correct
532525.BSE Bank of Maharashtra 20230504 0 29.56 30.2 29.56 29.92 938431 29.92 up up correct
532527.BSE Ramkrishna Forgings Limited 20230504 0 330.05 340 330.05 335.45 31579 334.9673 up up correct
532529.BSE New Delhi Television Limited 20230504 0 183.2 184.95 181.4 183.45 7622 183.45 up up correct
532531.BSE Strides Pharma Science Limited 20230504 0 340 358.5 340 356.3 41473 356.3 up down incorrect
532539.BSE Minda Industries Limited 20230504 0 514.05 523.75 509.3 511.9 10331 511.9 down up incorrect
532543.BSE GP Petroleums Limited 20230504 0 36.15 37.6 36.15 37.38 9255 37.38 up up correct
532548.BSE Century Plyboards (India) Limited 20230504 0 525 534.5 525 529.6 1965 529.6 up up correct
532553.BSE Welspun Enterprises Limited 20230504 0 143 149 143 148.25 11700 148.25 up up correct
532555.BSE NTPC Limited 20230504 0 176.15 177.35 174.8 176.2 117983 176.2 up up correct
532604.BSE S.A.L. Steel Limited 20230504 0 17.76 17.99 17.65 17.68 4120 17.68 down up incorrect
532605.BSE JBM Auto Limited 20230504 0 783 798.2 783 789.3 8171 789.3 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230504 0 94 97 93.3 95.1 196407 95.1 up up correct
532612.BSE Indoco Remedies Limited 20230504 0 331.35 333.75 327.65 329.85 38591 329.85 down down correct
532613.BSE VIP Clothing Limited 20230504 0 45.95 48.51 45.95 47.13 11343 47.13 up up correct
532614.BSE Impex Ferro Tech Limited 20230504 0 3.15 3.15 2.95 3 56262 3 down down correct
532617.BSE Jet Airways (India) Limited 20230504 0 62.4 63.6 60.5 62.08 23764 62.08 down down correct
532621.BSE Morarjee Textiles Limited 20230504 0 18.65 19.25 18.65 18.97 169 18.97 up down incorrect
532624.BSE Jindal Photo Limited 20230504 0 334.15 340.05 332.75 336.45 1703 336.45 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230504 0 367.4 373 363 367.65 5500 367.65 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230504 0 5.89 6.28 5.89 6.22 22274891 6.22 up down incorrect
532628.BSE 3i Infotech Limited 20230504 0 35.59 36.45 35.21 36.24 236299 36.24 up up correct
532630.BSE Gokaldas Exports Limited 20230504 0 378.8 386 376 383.7 16654 383.7 up up correct
532633.BSE Allsec Technologies Limited 20230504 0 457.55 458.4 455.05 455.45 315 455.45 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230504 0 114.15 115.35 113.25 115 5767 115 up up correct
532638.BSE Shoppers Stop Limited 20230504 0 674 690 672.8 685.3 3664 685.3 up down incorrect
532642.BSE JSW Holdings Limited 20230504 0 4279.05 4290.05 4223.55 4238.1 55 4238.1 down down correct
532644.BSE J.K. Cement Limited 20230504 0 3009.9 3052 2988.95 3019.85 2787 3019.85 up up correct
532645.BSE Beeyu Overseas Limited 20230504 0 2.16 2.18 2.16 2.17 4744 2.17 up up correct
532648.BSE Yes Bank Limited 20230504 0 16.16 16.31 16 16.06 18142580 16.06 down down correct
532649.BSE Nectar Lifesciences Limited 20230504 0 18 18.4 18 18.25 12814 18.25 up up correct
532651.BSE SPL Industries Limited 20230504 0 67.01 68.29 67.01 67.37 4136 67.37 up up correct
532652.BSE The Karnataka Bank Limited 20230504 0 132.5 135.85 132.5 135.3 71231 135.3 up up correct
532654.BSE McLeod Russel India Limited 20230504 0 21.2 22.2 20.61 21.92 50433 21.92 up up correct
532656.BSE Facor Alloys Limited 20230504 0 7.2 7.2 7.1 7.17 178527 7.17 down down correct
532659.BSE IDFC Limited 20230504 0 91.2 92.63 88.1 89.85 490606 89.85 down down correct
532662.BSE HT Media Limited 20230504 0 17.58 17.98 17.5 17.69 23184 17.69 up up correct
532663.BSE Sasken Technologies Limited 20230504 0 842.2 842.25 822.8 825.9 1087 825.9 down down correct
532666.BSE FCS Software Solutions Limited 20230504 0 2.25 2.28 2.2 2.23 1866082 2.23 down down correct
532667.BSE Suzlon Energy Limited 20230504 0 8.23 8.69 8.2 8.57 57936762 8.57 up up correct
532668.BSE Aurionpro Solutions Limited 20230504 0 385.8 452.95 385.8 430.75 41671 430.75 up up correct
532670.BSE Shree Renuka Sugars Limited 20230504 0 47.61 49.3 47.6 47.88 476144 47.88 up down incorrect
532673.BSE K.M. Sugar Mills Limited 20230504 0 29.05 30.11 28.55 29.3 109563 29.3 up up correct
532683.BSE AIA Engineering Limited 20230504 0 2832.35 2837.9 2791.15 2804.15 1482 2804.15 down down correct
ASYL.BSE Advance Syntex Limited 20230504 0 8.4 8.4 8.24 8.24 4104 8.24 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230504 0 96.68 101.7 96.68 99.17 98185 99.17 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230504 0 268.4 281.6 268.4 281.55 1180 281.55 up down incorrect
532687.BSE Repro India Limited 20230504 0 386.65 402.3 386.65 394.95 98 394.95 up up correct
532689.BSE PVR Limited 20230504 0 1480.05 1495.85 1478.15 1482.35 6122 1482.35 up up correct
532692.BSE Radha Madhav Corporation Limited 20230504 0 1.78 1.78 1.78 1.78 4893 1.78
532695.BSE Celebrity Fashions Limited 20230504 0 15.79 15.79 14.51 14.8 9937 14.8 down down correct
532698.BSE Nitin Spinners Limited 20230504 0 253.8 259.7 251.45 257 8593 257 up up correct
532699.BSE Royal Orchid Hotels Limited 20230504 0 344 344 331.8 340.5 14393 340.5 down down correct
532700.BSE Entertainment Network (India) Limited 20230504 0 128.55 132.05 127.1 127.5 3022 127.5 down down correct
532701.BSE Cella Space Limited 20230504 0 9.55 9.55 8.65 9.47 13058 9.47 down down correct
532705.BSE Jagran Prakashan Limited 20230504 0 73.9 74.24 72.92 73.02 3218 73.02 down down correct
532707.BSE Dynemic Products Limited 20230504 0 305.3 314.95 305.3 311.65 11539 311.65 up up correct
532713.BSE Sakuma Exports Limited 20230504 0 12.84 12.84 12.41 12.56 27679 12.56 down down correct
532714.BSE KEC International Limited 20230504 0 496.95 515.45 480.9 513.95 100682 513.95 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230504 0 71.05 73 70.55 71.63 1883 71.63 up up correct
532717.BSE Indo Tech Transformers Limited 20230504 0 193.15 202.8 193.1 201.2 2932 201.2 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230504 0 41.94 41.94 39.85 40.16 109177 40.16 down down correct
532721.BSE VISA Steel Limited 20230504 0 11.2 11.69 11.2 11.69 1580 11.69 up up correct
532722.BSE NITCO Limited 20230504 0 19.17 19.17 18.57 18.6 7638 18.6 down down correct
532725.BSE Solar Industries India Limited 20230504 0 3835.05 3858.8 3808 3846.95 1256 3846.95 up up correct
532726.BSE Gallantt Metal Limited 20230504 0 53.95 54.15 52.72 53.06 25188 53.06 down down correct
532728.BSE Malu Paper Mills Limited 20230504 0 30.1 35.26 30.1 33.65 25084 33.65 up up correct
532729.BSE Uttam Sugar Mills Limited 20230504 0 270 290.15 270 284.6 14856 284.6 up up correct
532734.BSE Godawari Power & Ispat Limited 20230504 0 369.95 380.35 365.7 375.7 50644 375.7 up up correct
532742.BSE Paushak Limited 20230504 0 7260.05 7452 7260.05 7304.2 1426 7304.2 up up correct
532744.BSE GTN Textiles Limited 20230504 0 12.97 12.97 11.9 12.22 5677 12.22 down down correct
532745.BSE Inditrade Capital Limited 20230504 0 26.55 28.45 26.38 28.13 11493 28.13 up up correct
532748.BSE Prime Focus Limited 20230504 0 81.98 84.47 81.83 82.08 12334 82.08 up up correct
532749.BSE Allcargo Logistics Limited 20230504 0 308.9 313.3 300.7 306.05 28681 306.05 down up incorrect
532756.BSE Mahindra CIE Automotive Limited 20230504 0 419 426.45 412.9 424.25 100795 424.25 up up correct
532757.BSE Voltamp Transformers Limited 20230504 0 2923.2 3006.8 2900 2999.6 830 2999.6 up up correct
532759.BSE Atlanta Limited 20230504 0 14.5 15.15 14 14.76 5043 14.76 up down incorrect
532760.BSE Deep Energy Resources Limited 20230504 0 114.15 115 111.3 114.65 1516 114.65 up up correct
532761.BSE HOV Services Limited 20230504 0 49.95 51 48.95 49.27 1574 49.27 down down correct
532764.BSE GeeCee Ventures Limited 20230504 0 148 148 141.15 144.5 1056 144.5 down up incorrect
532766.BSE Richa Industries Limited 20230504 0 1.6 1.69 1.6 1.69 3020 1.69 up up correct
532768.BSE Fiem Industries Limited 20230504 0 1810.15 1814.4 1742.5 1760.35 1357 1760.35 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230504 0 17.06 17.28 16.76 16.88 7627 16.88 down down correct
532774.BSE Inspirisys Solutions Limited 20230504 0 51.5 53 51 52.07 5217 52.07 up down incorrect
532777.BSE Info Edge (India) Limited 20230504 0 3768.05 3842.3 3762.25 3799.8 2924 3799.8 up down incorrect
532780.BSE Parsvnath Developers Limited 20230504 0 7.67 7.67 7.4 7.6 13486 7.6 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230504 0 52.24 52.6 51.7 52.25 6499 52.25 up up correct
532783.BSE LT Foods Limited 20230504 0 108 110.75 108 110 99122 110 up up correct
532784.BSE Sobha Limited 20230504 0 468.3 473.6 465.3 469.1 14721 469.1 up down incorrect
532785.BSE Ruchira Papers Limited 20230504 0 107.2 108.55 105.6 106.7 11528 106.7 down down correct
532790.BSE Tanla Platforms Limited 20230504 0 689.95 689.95 672 678.8 14454 678.8 down down correct
532794.BSE Zee Media Corporation Limited 20230504 0 8.9 8.92 8.75 8.79 117253 8.79 down down correct
532796.BSE Lumax Auto Technologies Limited 20230504 0 293.8 309.7 293.8 303.6 20908 303.6 up up correct
532797.BSE Autoline Industries Limited 20230504 0 74 75 73.04 73.77 2301 73.77 down down correct
532798.BSE Network18 Media & Investments Limited 20230504 0 58.1 60.6 58.1 59.52 87018 59.52 up up correct
532799.BSE Hubtown Limited 20230504 0 37.05 41.5 37.05 40.65 27824 40.65 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230504 0 56.35 56.44 55 55.5 1354 55.5 down down correct
532805.BSE Redington (India) Limited 20230504 0 172.05 175.4 172.05 174.55 42349 174.55 up up correct
532808.BSE Pearl Global Industries Limited 20230504 0 446 446 438.8 445.3 238 445.3 down up incorrect
532809.BSE Firstsource Solutions Limited 20230504 0 116.6 121 115 116.15 265608 116.15 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230504 0 552.1 573.3 552.1 564.45 19154 564.45 up down incorrect
532812.BSE Transwarranty Finance Limited 20230504 0 9.15 9.44 9.15 9.39 1467 9.39 up up correct
532817.BSE Oriental Trimex Limited 20230504 0 6.94 7.09 6.78 7.09 2589 7.09 up up correct
532822.BSE Vodafone Idea Limited 20230504 0 6.91 7.11 6.86 7.01 32321039 7.01 up up correct
532826.BSE Raj Television Network Limited 20230504 0 43.01 46 43.01 45.01 940 45.01 up down incorrect
532829.BSE Lehar Footwears Limited 20230504 0 96.95 96.95 92.11 92.88 28114 92.88 down down correct
532832.BSE Indiabulls Real Estate Limited 20230504 0 71.74 72.8 71.35 71.81 138556 71.81 up up correct
532834.BSE Camlin Fine Sciences Limited 20230504 0 169 171.95 169 170.95 32014 170.95 up up correct
532835.BSE ICRA Limited 20230504 0 4830.05 4853.25 4808.2 4819.95 105 4819.95 down down correct
532868.BSE DLF Limited 20230504 0 425.3 428.65 422.8 424.8 107392 424.8 down up incorrect
532839.BSE Dish TV India Limited 20230504 0 15.73 16.5 15.73 16.17 1269114 16.17 up up correct
532841.BSE Sahyadri Industries Limited 20230504 0 368 376.8 365 366.2 1374 366.2 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230504 0 506.75 510 499.8 500.6 1096 500.6 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230504 0 9.47 9.9 9.36 9.54 17611 9.54 up up correct
532847.BSE Hilton Metal Forging Limited 20230504 0 149.85 151.75 147 150.05 2458 150.05 up up correct
532848.BSE Delta Corp Limited 20230504 0 209.65 214 209.65 213.6 126178 213.6 up up correct
532851.BSE Insecticides (India) Limited 20230504 0 478.7 480 473 474.25 1103 474.25 down down correct
532853.BSE Asahi Songwon Colors Limited 20230504 0 212.6 213.3 209.35 210.45 353 210.45 down down correct
532855.BSE Haryana Capfin Limited 20230504 0 64 64.28 59.1 59.1 10 59.1 down down correct
532859.BSE Hinduja Global Solutions Limited 20230504 0 1050.55 1055.3 1041.1 1047.8 642 1047.8 down down correct
532864.BSE Nelcast Limited 20230504 0 98.5 101.95 98.5 100.1 32558 100.1 up up correct
532867.BSE V2 Retail Limited 20230504 0 81.65 81.84 81 81.21 5425 81.21 down down correct
532869.BSE Tarmat Limited 20230504 0 73 76.55 73 75.55 5634 75.55 up up correct
532870.BSE Ankit Metal & Power Limited 20230504 0 4.34 4.45 4.3 4.34 20828 4.34
532872.BSE Sun Pharma Advanced Research Company Limited 20230504 0 193.35 198.7 193.35 197.4 16828 197.4 up down incorrect
532875.BSE Allied Digital Services Limited 20230504 0 85.45 87.75 85.25 85.68 19748 85.68 up up correct
532878.BSE Alpa Laboratories Limited 20230504 0 62.7 62.7 61.25 61.94 3934 61.94 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230504 0 149.8 149.8 138.25 146 112 146 down down correct
532884.BSE Refex Industries Limited 20230504 0 296.5 315 296.5 311.3 23759 311.3 up down incorrect
532885.BSE Central Bank of India 20230504 0 28.5 29.17 28.4 28.83 1279185 28.83 up down incorrect
532889.BSE K.P.R. Mill Limited 20230504 0 585.05 592 574.2 582.05 20658 582.05 down down correct
532891.BSE Puravankara Limited 20230504 0 78.83 80.88 78.5 79.96 21151 79.96 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230504 0 605 615.55 605 612.35 3580 612.35 up up correct
532893.BSE VTM Limited 20230504 0 50.25 53.5 48.6 52.83 38342 52.83 up up correct
532894.BSE Indowind Energy Limited 20230504 0 11.35 12.1 10.1 11.66 109459 11.66 up up correct
532896.BSE Magnum Ventures Limited 20230504 0 29.01 29.49 28.6 28.98 8881 28.98 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230504 0 12.49 12.49 12.21 12.21 400 12.21 down up incorrect
532915.BSE Religare Enterprises Limited 20230504 0 162.65 164.75 159.1 160.2 20816 160.2 down down correct
532916.BSE Barak Valley Cements Limited 20230504 0 36.61 40.9 34.17 39.06 98753 39.06 up up correct
532918.BSE Rathi Bars Limited 20230504 0 22.42 23.78 21.76 22.83 17854 22.83 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230504 0 671.3 681.7 666.65 679.6 468387 679.6 up down incorrect
532922.BSE Edelweiss Financial Services Limited 20230504 0 67.28 69.35 66.26 68.94 172405 68.94 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230504 0 4.33 4.54 4.3 4.43 5572 4.43 up up correct
532926.BSE Jyothy Labs Limited 20230504 0 196.5 196.5 193.95 194.6 27999 194.6 down down correct
532927.BSE eClerx Services Limited 20230504 0 1344 1381.85 1344 1377.4 1420 1377.4 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230504 0 67.25 73.5 67.13 67.79 541909 67.79 up down incorrect
532929.BSE Brigade Enterprises Limited 20230504 0 520 529.55 514.3 526.85 9971 526.85 up up correct
532930.BSE BGR Energy Systems Limited 20230504 0 54.7 56.5 54.6 55.32 13849 55.32 up up correct
532931.BSE Burnpur Cement Limited 20230504 0 4.74 4.81 4.66 4.81 116164 4.81 up up correct
532932.BSE Manaksia Limited 20230504 0 132.95 140.4 132.7 137.75 41585 137.75 up up correct
532933.BSE Porwal Auto Components Limited 20230504 0 22.49 25.25 21.75 24.71 31135 24.71 up up correct
532934.BSE PPAP Automotive Limited 20230504 0 189.65 205.1 187.6 198.05 2219 198.05 up down incorrect
532935.BSE Aries Agro Limited 20230504 0 180.35 183.95 178.15 179.75 5938 179.75 down down correct
532937.BSE Kuantum Papers Limited 20230504 0 155 159 154.45 155.05 11401 155.05 up up correct
532942.BSE KNR Constructions Limited 20230504 0 241.95 245.25 241 243.4 17908 243.4 up up correct
532944.BSE OnMobile Global Limited 20230504 0 69.95 71.2 69.55 70.51 14413 70.51 up up correct
532945.BSE Shriram EPC Limited 20230504 0 10.4 10.67 10.25 10.67 331614 10.67 up up correct
532946.BSE Bang Overseas Limited 20230504 0 40.62 40.62 39.45 40.29 353 40.29 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230504 0 28.31 28.85 28.31 28.47 479270 28.47 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230504 0 293 297.9 291.45 292.8 2326 292.8 down up incorrect
532953.BSE V-Guard Industries Limited 20230504 0 245.1 250.75 245.1 249.15 4942 249.15 up up correct
532955.BSE REC Limited 20230504 0 136.45 140.8 136.2 136.8 727666 136.8 up up correct
532957.BSE Gokak Textiles Limited 20230504 0 27.8 27.8 27.8 27.8 25 27.8
532966.BSE Titagarh Wagons Limited 20230504 0 355.25 357.2 344 354.5 56279 354.5 down down correct
532967.BSE Kiri Industries Limited 20230504 0 296.55 297.9 292 292.4 2914 292.4 down down correct
532974.BSE Aditya Birla Money Limited 20230504 0 50.85 51.5 50 50.53 6752 50.53 down down correct
532976.BSE Jai Balaji Industries Limited 20230504 0 55.55 61.5 55.55 60.16 36491 60.16 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230504 0 30.87 31.2 30.63 30.9 5941 30.9 up up correct
532983.BSE RPG Life Sciences Limited 20230504 0 770 792.15 767.05 776.85 635 776.85 up up correct
532986.BSE Niraj Cement Structurals Limited 20230504 0 29.9 30.2 29.5 30.15 1979 30.15 up down incorrect
532992.BSE CHL Limited 20230504 0 21.27 23.45 21.27 23.45 1399 23.45 up down incorrect
532994.BSE Archidply Industries Limited 20230504 0 67.98 68.5 67.84 68.27 865 68.27 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230504 0 64.5 68.26 64.5 67.25 4181 67.25 up down incorrect
533001.BSE Somi Conveyor Beltings Limited 20230504 0 48.4 49.35 47.9 48.05 1199 48.05 down up incorrect
533007.BSE LGB Forge Limited 20230504 0 9 9 8.71 8.78 11220 8.78 down down correct
533014.BSE Sicagen India Limited 20230504 0 34 35.3 33.01 34.72 13966 34.72 up up correct
533019.BSE Simplex Papers Limited 20230504 0 17.6 17.6 15.51 15.53 3146 15.53 down down correct
533022.BSE 20 Microns Limited 20230504 0 85.8 86.08 83.43 85.37 5998 85.37 down up incorrect
533023.BSE WABCO India Limited 20230504 0 10385.6 10489.3 10144.3 10458.55 321 10458.55 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230504 0 493.9 503.9 493.9 498.65 2124 498.65 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230504 0 291.25 293.6 286.85 287.05 1715 287.05 down down correct
533080.BSE Mold-Tek Packaging Limited 20230504 0 1001.15 1011.55 990 1002.7 4015 1002.7 up up correct
533090.BSE Excel Realty N Infra Limited 20230504 0 0.43 0.44 0.42 0.42 1530980 0.42 down down correct
533095.BSE Bengal & Assam Company Limited 20230504 0 3605.05 3666.1001 3605.05 3660.3 258 3660.3 up down incorrect
533104.BSE Globus Spirits Limited 20230504 0 882.9 886.9 866 868.05 2566 868.05 down up incorrect
533106.BSE Oil India Limited 20230504 0 255.8 260.8 255.7 258.15 268127 258.15 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230504 0 16.28 17.15 16.28 16.77 14110 16.77 up up correct
533121.BSE Expleo Solutions Limited 20230504 0 1322.85 1346.35 1322.85 1339.45 691 1339.45 up up correct
533122.BSE RattanIndia Power Limited 20230504 0 3.18 3.49 3.17 3.41 18024891 3.41 up up correct
533137.BSE DEN Networks Limited 20230504 0 31.43 32.1 31.41 31.59 86881 31.59 up up correct
533138.BSE Astec LifeSciences Limited 20230504 0 1370.8 1408.45 1362.25 1375.1 3634 1375.1 up down incorrect
533146.BSE D-Link (India) Limited 20230504 0 270.05 281 270.05 278.5 36137 278.5 up down incorrect
533149.BSE Essar Securities Limited 20230504 0 4.25 4.25 3.8 3.8 6082 3.8 down down correct
533151.BSE D. B. Corp Limited 20230504 0 120.75 121.8 117.45 118.65 12785 118.65 down up incorrect
533152.BSE MBL Infrastructures Limited 20230504 0 20.3 20.3 19.35 20.07 7454 20.07 down down correct
533155.BSE Jubilant FoodWorks Limited 20230504 0 455.25 475.5 455.25 471.95 250738 471.95 up up correct
533156.BSE Vascon Engineers Limited 20230504 0 31.61 33.15 31.46 33.01 83032 33.01 up up correct
533160.BSE D B Realty Limited 20230504 0 89 89.9 88 88.31 29183 88.31 down down correct
533161.BSE Emmbi Industries Limited 20230504 0 85.7 88.93 83.39 87.77 6619 87.77 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230504 0 13.46 14.1 13.46 13.81 649047 13.81 up up correct
533164.BSE Texmo Pipes and Products Limited 20230504 0 59.96 62.75 59.96 61.93 20625 61.93 up down incorrect
533166.BSE Sundaram Multi Pap Limited 20230504 0 2.36 2.41 2.32 2.34 235070 2.34 down down correct
533167.BSE Coromandel Engineering Company Limited 20230504 0 37.99 39.45 37.99 39.45 28048 39.45 up up correct
533168.BSE Rossell India Limited 20230504 0 262.2 265 259 263.8 3365 263.8 up down incorrect
533169.BSE Man Infraconstruction Limited 20230504 0 80 83.48 80 82.99 73132 82.6675 up up correct
533170.BSE Tamboli Capital Limited 20230504 0 123.3 127.95 120 121.95 7008 121.95 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230504 0 3.11 3.18 3.11 3.18 16103 3.18 up up correct
533181.BSE IntraSoft Technologies Limited 20230504 0 140.5 146.5 139 144.7 1077 144.7 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230504 0 25.4 26.85 25.4 26.16 11168 26.16 up up correct
533193.BSE Kirloskar Electric Company Limited 20230504 0 102.82 106.5 102.06 105.75 96733 105.75 up up correct
533202.BSE NEL Holdings South Limited 20230504 0 2.58 2.71 2.58 2.66 132054 2.66 up up correct
533206.BSE SJVN Limited 20230504 0 38.79 38.95 37.15 37.41 1611516 37.41 down down correct
533208.BSE Emami Paper Mills Limited 20230504 0 124.1 124.6 121.4 123.25 1298 123.25 down up incorrect
533210.BSE Kriti Nutrients Limited 20230504 0 46.6 47.83 46.35 46.91 26191 46.91 up up correct
533212.BSE GKB Ophthalmics Limited 20230504 0 105.95 105.95 103.5 104.3 395 104.3 down down correct
533217.BSE Hindustan Media Ventures Limited 20230504 0 51.6 51.7 50.85 51.65 928 51.65 up up correct
533218.BSE Emami Realty Limited 20230504 0 67.51 70.9 67.51 68.17 4606 68.17 up up correct
533227.BSE Asian Hotels (East) Limited 20230504 0 117 118.15 115.6 118.05 431 118.05 up up correct
533229.BSE Bajaj Consumer Care Limited 20230504 0 169.9 181.75 169.9 171.55 192221 171.55 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230504 0 111.05 115.75 111.05 113.85 55737 113.85 up up correct
533259.BSE Sastasundar Ventures Limited 20230504 0 240.1 243 236.25 236.95 746 236.95 down down correct
533260.BSE Career Point Limited 20230504 0 208.1 222.3 208.1 212.15 19685 212.15 up up correct
533261.BSE Eros International Media Limited 20230504 0 24.99 25.25 24.5 24.69 8812 24.69 down down correct
533262.BSE Ramky Infrastructure Limited 20230504 0 385.05 394.8 383.25 384.5 82083 384.5 down down correct
533263.BSE Orient Green Power Company Limited 20230504 0 8.92 9.75 8.92 9.7 2573847 9.7 up down incorrect
ATUL.BSE Atul Auto Ltd 20230504 0 6570.0498 6780 6570.0498 6748.4502 1650 6748.4502 up up correct
533267.BSE Cantabil Retail India Limited 20230504 0 1014.6 1014.6 995 997.9 479 997.9 down down correct
533269.BSE VA Tech Wabag Limited 20230504 0 387.95 414 383.95 412.2 92659 412.2 up up correct
533270.BSE Bedmutha Industries Limited 20230504 0 56.44 57.2 55.2 56.68 1295 56.68 up up correct
533271.BSE Ashoka Buildcon Limited 20230504 0 84.11 89.5 84.11 89.26 193930 89.26 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230504 0 113.55 116.15 110.2 112.35 53423 112.35 down down correct
533275.BSE Gyscoal Alloys Limited 20230504 0 2.71 2.71 2.58 2.61 120564 2.61 down down correct
533278.BSE Coal India Limited 20230504 0 236.5 238 234.1 237.5 226710 237.5 up up correct
533282.BSE Gravita India Limited 20230504 0 573 574.35 557.35 564.25 95886 564.25 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230504 0 42.67 43.52 42.23 42.86 6094 42.86 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230504 0 40.4 42.7 40.05 40.36 5176 40.36 down up incorrect
533286.BSE MOIL Limited 20230504 0 159 161.9 158.6 159.6 7031 159.6 up up correct
533287.BSE Zee Learn Limited 20230504 0 3.55 3.73 3.55 3.64 184617 3.64 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230504 0 44.19 44.19 44.19 44.19 4832 44.19
533292.BSE A2Z Infra Engineering Limited 20230504 0 6.58 6.73 6.51 6.61 12479 6.61 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230504 0 376.45 395.35 376.45 392.45 7591 392.45 up up correct
533295.BSE Punjab & Sind Bank 20230504 0 35.45 35.55 34.12 35.07 632442 35.07 down down correct
533296.BSE Future Market Networks Limited 20230504 0 4.95 5.28 4.95 5.2 698 5.2 up up correct
533298.BSE Surana Solar Limited 20230504 0 20.07 20.5 19.9 19.95 10099 19.95 down down correct
533302.BSE Kalyani Investment Company Limited 20230504 0 1753.3 1757.8 1736.55 1741.5 141 1741.5 down down correct
533303.BSE BF Investment Limited 20230504 0 398.25 400.8 388.35 390.5 9255 390.5 down down correct
533306.BSE Summit Securities Limited 20230504 0 622 622.4 612 618 161 618 down down correct
533315.BSE Innovassynth Investments Limited 20230504 0 23.41 23.41 22.12 23.34 2669 23.34 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230504 0 8.64 8.65 8.64 8.65 26760 8.65 up up correct
533320.BSE Jubilant Industries Limited 20230504 0 423.55 427.2 406.7 417.25 3627 417.25 down down correct
533329.BSE Indian Terrain Fashions Limited 20230504 0 54.7 56.95 54.59 55.34 12573 55.34 up down incorrect
533333.BSE Fineotex Chemical Limited 20230504 0 250.15 264.8 250.15 261.75 30755 261.75 up up correct
533339.BSE Zen Technologies Limited 20230504 0 286 290.9 285.3 287.25 70550 287.25 up up correct
533344.BSE PTC India Financial Services Limited 20230504 0 14.85 15.2 14.78 14.9 218331 14.9 up up correct
533398.BSE Muthoot Finance Limited 20230504 0 1028.75 1055.5 1019.1 1048.05 53697 1048.05 up up correct
533400.BSE Future Consumer Limited 20230504 0 1.16 1.16 1.16 1.16 54779 1.16
533407.BSE CIL Nova Petrochemicals Limited 20230504 0 20.41 21.5 20.41 21.5 2423 21.5 up up correct
533427.BSE VMS Industries Limited 20230504 0 13.3 13.98 13.3 13.95 1311 13.95 up up correct
533470.BSE Rushil Décor Limited 20230504 0 282 287.15 280.75 281.25 4420 281.25 down down correct
533477.BSE Enkei Wheels (India) Limited 20230504 0 498 498 482.2 485.1 4223 485.1 down down correct
533482.BSE Kridhan Infra Limited 20230504 0 2.5 2.74 2.5 2.7 7839 2.7 up down incorrect
533506.BSE Inventure Growth & Securities Limited 20230504 0 1.86 2.03 1.84 1.96 2712379 1.96 up up correct
533543.BSE Brooks Laboratories Limited 20230504 0 64.49 65.4 63.01 64.7 2814 64.7 up up correct
533552.BSE Rupa & Company Limited 20230504 0 252 254.7 248.65 249.9 9231 249.9 down down correct
533553.BSE TD Power Systems Limited 20230504 0 172.5 181 172 178.15 95611 178.15 up up correct
533581.BSE PG Electroplast Limited 20230504 0 1401.05 1434 1401.05 1425.95 548 1425.95 up up correct
533602.BSE Lesha Industries Limited 20230504 0 3.95 4.05 3.91 3.99 250956 3.99 up up correct
533608.BSE RDB Rasayans Limited 20230504 0 93.98 96 91.69 93.38 54485 93.38 down down correct
533629.BSE Tijaria Polypipes Limited 20230504 0 5.26 5.49 5.09 5.09 3602 5.09 down down correct
533632.BSE Onelife Capital Advisors Limited 20230504 0 12.62 13.05 12.38 12.6 3072 12.6 down up incorrect
533638.BSE Flexituff Ventures International Limited 20230504 0 31.55 31.55 29.99 29.99 2162 29.99 down down correct
533644.BSE Ujaas Energy Limited 20230504 0 2.1 2.1 2.03 2.07 34886 2.07 down down correct
533655.BSE Triveni Turbine Limited 20230504 0 344.65 358.4 343.1 356.2 99066 356.2 up up correct
533676.BSE Indo Thai Securities Ltd 20230504 0 288.95 294.9 288.95 288.95 317 288.95
533758.BSE APL Apollo Tubes Limited 20230504 0 1196.75 1210 1196.75 1203.4 11621 1203.4 up up correct
533761.BSE GPT Infraprojects Limited 20230504 0 48.5 50.1 48.5 49.51 631 49.51 up up correct
533896.BSE Fervent Synergies Limited 20230504 0 17.05 18 16.56 18 3768 18 up down incorrect
533982.BSE Tera Software Limited 20230504 0 38.65 41.95 38.15 40.34 10414 40.34 up up correct
534060.BSE PMC Fincorp Limited 20230504 0 1.98 2.01 1.96 2.01 381053 2.01 up up correct
534063.BSE Futuristic Solutions Limited 20230504 0 38.5 40.93 38.5 39.99 461 39.99 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20230504 0 28 29.42 28 29.11 882 29.11 up up correct
534076.BSE RHI Magnesita India Limited 20230504 0 686.05 714.3 676.05 678.25 52978 678.25 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230504 0 1361.05 1396 1361.05 1392.9 8811 1392.9 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230504 0 182.65 183 179.2 180 39939 180 down down correct
534190.BSE Olympic Cards Limited 20230504 0 3.12 3.12 3.12 3.12 0 3.12
534309.BSE NBCC (India) Limited 20230504 0 40.37 41.79 40.31 41.41 1370634 41.41 up up correct
534312.BSE MT Educare Limited 20230504 0 4.84 4.84 4.52 4.83 4672 4.83 down down correct
534328.BSE Hexa Tradex Limited 20230504 0 146.5 148.75 146.5 147.15 17 147.15 up up correct
534338.BSE Max Heights Infrastructure Limited 20230504 0 91 91 87 88.95 649 88.95 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230504 0 71.2 71.49 70.4 70.41 7968 70.41 down down correct
534392.BSE Vardhman Special Steels Limited 20230504 0 381.9 387.45 375.75 378.55 42380 378.55 down down correct
534425.BSE Speciality Restaurants Limited 20230504 0 231.4 234.25 230.3 233.75 4797 233.75 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230504 0 4.55 4.7 4.48 4.51 3638 4.51 down down correct
534535.BSE Bio Green Papers Limited 20230504 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230504 0 39.8 41 39.65 40.33 106744 40.33 up up correct
534598.BSE S. E. Power Limited 20230504 0 14.34 14.64 13.72 14.13 20553 14.13 down down correct
534600.BSE JTL Infra Limited 20230504 0 314.75 320.05 311.7 314.1 11638 314.1 down down correct
534612.BSE Advance Metering Technology Limited 20230504 0 18.05 18.81 17.75 18.14 2654 18.14 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230504 0 21.98 22.57 21.85 21.93 5003 21.93 down down correct
534618.BSE Sangam Renewables Limited 20230504 0 954.95 994.4 945.05 974.6 56438 974.6 up down incorrect
534623.BSE Jupiter Infomedia Limited 20230504 0 19.7 19.7 18 18.5 3286 18.5 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230504 0 7.31 7.78 7.31 7.64 18164 7.64 up up correct
534680.BSE SRG Housing Finance Limited 20230504 0 187.35 187.35 175.3 179.05 966 179.05 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230504 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230504 0 1.1 1.1 1.1 1.1 0 1.1
534732.BSE Intellivate Capital Advisors Limited 20230504 0 25.25 25.25 22.92 23.07 19157 23.07 down down correct
534733.BSE Supremex Shine Steels Limited 20230504 0 7.63 8.24 7.63 7.82 160749 7.82 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230504 0 136.15 139 135 136.5 6843 136.5 up up correct
534748.BSE Steel Exchange India Limited 20230504 0 16.3 16.5 16 16.4 126668 16.4 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230504 0 0.78 0.78 0.75 0.75 3698 0.75 down down correct
534758.BSE Cigniti Technologies Limited 20230504 0 875.35 889 866.2 876.15 12306 876.15 up up correct
534796.BSE CDG Petchem Limited 20230504 0 15.41 15.41 15.39 15.39 52 15.39 down down correct
534809.BSE PC Jeweller Limited 20230504 0 25.25 26.27 25.25 25.59 214562 25.59 up up correct
534816.BSE Indus Towers Limited 20230504 0 151.4 154.6 151.2 152.75 212566 152.75 up up correct
534976.BSE V-Mart Retail Limited 20230504 0 2116 2116 2081.05 2094.5 2145 2094.5 down down correct
535204.BSE Mukta Agriculture Limited 20230504 0 2.68 2.95 2.68 2.85 16228 2.85 up up correct
535205.BSE Mystic Electronics Limited 20230504 0 2.42 2.42 2.42 2.42 4792 2.42
535279.BSE Bothra Metals and Alloys Limited 20230504 0 3.05 3.05 3.05 3.05 0 3.05
535322.BSE Repco Home Finance Limited 20230504 0 193.85 200 193.85 198.15 11293 198.15 up up correct
535601.BSE Sreeleathers Limited 20230504 0 182.65 189.8 182.65 186.8 179 186.8 up up correct
535602.BSE Sharda Motor Industries Limited 20230504 0 717 718.35 704 708.05 255 708.05 down down correct
535620.BSE Binny Mills Limited 20230504 0 94 94 94 94 4 94
535621.BSE S V Global Mill Limited 20230504 0 54.6 58.84 54.6 56 258 56 up up correct
535648.BSE Just Dial Limited 20230504 0 686.25 692.4 680 684.2 7160 684.2 down up incorrect
535657.BSE ObjectOne Information Systems Limited 20230504 0 18.99 18.99 17.38 18.25 10099 18.25 down up incorrect
535667.BSE India Finsec Limited 20230504 0 19.22 19.22 19.22 19.22 540 19.22
535693.BSE Brahmaputra Infrastructure Limited 20230504 0 30.01 31.98 30.01 30.1 2020 30.1 up up correct
535754.BSE Orient Cement Limited 20230504 0 126.55 127.75 126.4 126.65 6132 126.65 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230504 0 114.2 116.85 114.2 116.2 653270 116.2 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230504 0 6.33 6.75 6.15 6.48 178498 6.48 up up correct
536565.BSE Trimurthi Limited 20230504 0 10.18 10.18 10.18 10.18 0 10.18
536672.BSE VCU Data Management Limited 20230504 0 6.25 6.49 6.25 6.29 30766 6.29 up up correct
536738.BSE Stellar Capital Services Limited 20230504 0 3.85 3.85 3.85 3.85 6000 3.85
536751.BSE Five X Tradecom Limited 20230504 0 0.55 0.55 0.55 0.55 0 0.55
536773.BSE Jindal Poly Investment and Finance Company Limited 20230504 0 563 563 524.65 541.85 996 541.85 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230504 0 13.51 13.51 12.1 12.74 16941 12.74 down down correct
536965.BSE B. P. Capital Limited 20230504 0 7.35 7.35 7.35 7.35 2009 7.35
537069.BSE Arnold Holdings Ltd 20230504 0 22.88 23.5 22.61 23.5 18955 23.5 up up correct
537092.BSE Modex International Securities Limited 20230504 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230504 0 168.95 171.5 167.4 167.95 2215 167.95 down down correct
537536.BSE Denis Chem Lab Limited 20230504 0 83.9 84.1 79.38 79.95 5004 79.95 down down correct
537582.BSE Unishire Urban Infra Limited 20230504 0 1.59 1.59 1.59 1.59 0 1.59
537669.BSE Laxmipati Engineering Works Limited 20230504 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230504 0 146 147.9 142 146.3 9430 146.3 up down incorrect
537785.BSE Race Eco Chain Limited 20230504 0 230 249.5 230 245.3 146875 245.3 up up correct
537820.BSE Viji Finance Limited 20230504 0 2.19 2.25 2.09 2.25 34092 2.25 up up correct
538081.BSE Haria Apparels Limited 20230504 0 4.21 4.54 4.1 4.54 6560 4.54 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230504 0 75.16 75.16 75.16 75.16 2 75.16
538119.BSE R & B Denims Limited 20230504 0 34.54 34.54 32.8 32.99 96841 32.99 down down correct
538713.BSE Atishay Limited 20230504 0 30.95 30.95 28.61 28.94 2003 28.94 down down correct
538180.BSE Gold Line International Finvest Limited 20230504 0 0.5 0.51 0.49 0.51 450521 0.51 up down incorrect
538212.BSE Sharp Investments Limited 20230504 0 1.18 1.24 1.18 1.2 178487 1.2 up down incorrect
538268.BSE Wonderla Holidays Limited 20230504 0 452.3 482.9 452.3 474.5 48539 474.5 up up correct
538402.BSE SPS Finquest Limited 20230504 0 80 80 80 80 100 80
538432.BSE Divinus Fabrics Limited 20230504 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230504 0 0.52 0.52 0.52 0.52 0 0.52
538446.BSE Moneyboxx Finance Limited 20230504 0 162.9 162.9 155 157.9 1977 157.9 down down correct
538452.BSE Quasar India Limited 20230504 0 32.46 33.26 32.07 33.2 37616 33.2 up up correct
538464.BSE Thirani Projects Ltd. 20230504 0 2.64 2.64 2.42 2.62 7635 2.62 down down correct
538476.BSE Capital Trade Links Limited 20230504 0 26.7 26.78 25.56 26.23 136462 26.23 down down correct
538537.BSE Omansh Enterprises Limited 20230504 0 0.58 0.58 0.58 0.58 0 0.58
538539.BSE J. Taparia Projects Limited 20230504 0 10.15 10.15 10.15 10.15 0 10.15
538540.BSE Ramchandra Leasing and Finance Limited 20230504 0 0.86 0.89 0.86 0.87 8878 0.87 up up correct
538564.BSE James Warren Tea Limited 20230504 0 241 247.9 241 247.9 14 247.9 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230504 0 415.6 419.4 411.5 417.8 3292 417.8 up up correct
538597.BSE TTI Enterprise Limited 20230504 0 14.1 14.1 13.3 13.4 9427 13.4 down down correct
538598.BSE Vishal Fabrics Limited 20230504 0 18.35 20.4 18.35 19.59 39225 19.59 up up correct
538607.BSE Toyam Industries Limited 20230504 0 9.69 9.99 9.5 9.89 1903697 9.89 up up correct
538611.BSE Real Touch Finance Limited 20230504 0 37.48 37.48 37.48 37.48 0 37.48
538635.BSE Snowman Logistics Limited 20230504 0 36.57 36.89 36.15 36.2 11597 36.2 down down correct
538647.BSE Purshottam Investofin Limited 20230504 0 26.22 26.22 26.22 26.22 0 26.22
538653.BSE Ejecta Marketing Limited 20230504 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230504 0 474.35 478.7 470.9 476.7 2546 476.7 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230504 0 38.93 39.48 37.7 39.47 2063 39.47 up up correct
538708.BSE Econo Trade (India) Limited 20230504 0 8.05 8.05 7.75 8.05 1010 8.05
538714.BSE Suchitra Finance & Trading Company Limited 20230504 0 44.7 44.7 44.7 44.7 0 44.7
538715.BSE Dhabriya Polywood Limited 20230504 0 157.95 161.9 153.45 159.45 2247 159.45 up up correct
538716.BSE Aryaman Capital Markets Limited 20230504 0 47.6 47.6 47.6 47.6 0 47.6
538730.BSE PDS Multinational Fashions Limited 20230504 0 369.85 370.05 357.8 361 6035 361 down up incorrect
538732.BSE Vibrant Global Capital Limited 20230504 0 58.7 58.7 53 53.08 10244 53.08 down down correct
538734.BSE Ceinsys Tech Limited 20230504 0 156.1 159.9 152.5 155.05 72 155.05 down down correct
538770.BSE Crane Infrastructure Limited 20230504 0 12.1 12.5 12.1 12.16 722 12.16 up up correct
538772.BSE Niyogin Fintech Limited 20230504 0 40 40.7 39 39.21 51852 39.21 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230504 0 18.29 18.29 16.63 16.71 36319 16.71 down down correct
538787.BSE Goenka Business & Finance Limited 20230504 0 7.25 7.25 6.8 7 2233 7 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230504 0 285 285 270 270.5 2081 270.5 down down correct
538812.BSE Aanchal Ispat Limited 20230504 0 13.5 13.8 13.05 13.53 37198 13.53 up up correct
538817.BSE Captain Pipes Limited 20230504 0 19.42 19.42 19.42 19.42 10000 19.42
538833.BSE Anubhav Infrastructure Limited 20230504 0 10.46 10.46 10.46 10.46 200 10.46
538835.BSE Intellect Design Arena Limited 20230504 0 448.45 457.55 445.95 452.55 32555 452.55 up up correct
538836.BSE Monte Carlo Fashions Limited 20230504 0 695.85 702.95 688.2 691.05 833 691.05 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230504 0 54.99 54.99 53.25 54.97 10484 54.97 down down correct
538890.BSE M.K. Exim (India) Limited 20230504 0 81.01 83.3 81.01 82.96 6253 82.96 up down incorrect
538891.BSE Magellanic Cloud Limited 20230504 0 190.05 193.5 188.1 192.5 85995 192.5 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230504 0 198.35 198.35 197.9 198.3 30 198.3 down down correct
538922.BSE Cosyn Limited 20230504 0 29.4 29.4 28.6 28.96 5807 28.96 down down correct
538943.BSE Sonal Mercantile Limited 20230504 0 86 92 86 90.35 6803 90.35 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230504 0 1.86 1.98 1.86 1.86 3731 1.86
538961.BSE Genus Paper & Boards Limited 20230504 0 13.95 14.64 13.95 14.27 35245 14.27 up up correct
538962.BSE Minda Corporation Limited 20230504 0 281.85 281.85 261.9 271.45 98705 271.45 down down correct
538964.BSE Mercury Laboratories Limited 20230504 0 624.95 639.4 599 627.5 242 627.5 up up correct
538979.BSE Greenlam Industries Limited 20230504 0 318 318 292.65 295.3 5401 295.3 down down correct
538987.BSE Talbros Engineering Limited 20230504 0 546.85 551.25 541 544 1077 544 down down correct
539006.BSE PTC Industries Limited 20230504 0 2360 2369.95 2321.1499 2332.8 1458 2332.8 down down correct
539009.BSE GBL Industries Limited 20230504 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230504 0 1.08 1.09 1.08 1.08 6428 1.08
539016.BSE Neil Industries Limited 20230504 0 7.15 7.15 7.15 7.15 0 7.15
539017.BSE Star Housing Finance Limited 20230504 0 47.98 48.49 47.2 47.81 102883 47.81 down down correct
539026.BSE SSPN Finance Limited 20230504 0 7.95 7.95 7.95 7.95 4000 7.95
539032.BSE Fraser and Company Limited 20230504 0 5.47 5.48 5.24 5.39 9942 5.39 down down correct
539041.BSE SVP Housing Limited 20230504 0 52.5 53.4 51.8 52.96 62500 52.96 up up correct
539042.BSE AGI Infra Limited 20230504 0 451.45 475 444 460.35 2181 460.35 up up correct
539043.BSE BKM Industries Limited 20230504 0 0.89 0.89 0.89 0.89 0 0.89
539045.BSE Manaksia Aluminium Company Limited 20230504 0 23.5 23.5 20.95 21.2 5190 21.2 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230504 0 15.05 15.7 15.05 15.54 22627 15.54 up up correct
539113.BSE Paul Merchants Limited 20230504 0 1272.5 1293.6 1263.25 1275.9 240 1275.9 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230504 0 18.2 18.2 18.2 18.2 1 18.2
539118.BSE VRL Logistics Limited 20230504 0 625.05 641.3 624.25 636.2 2794 636.2 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230504 0 13 13.5 11.85 13.36 1086311 13.36 up up correct
539132.BSE Vegetable Products Limited 20230504 0 39 39 36.25 38.54 5031 38.54 down up incorrect
539141.BSE UFO Moviez India Limited 20230504 0 71.26 72.49 70.15 70.32 6875 70.32 down down correct
539148.BSE Shivalik Rasayan Limited 20230504 0 744 747.95 727.95 743.15 1283 743.15 down down correct
539150.BSE PNC Infratech Limited 20230504 0 294.25 309.5 294.25 306.6 55567 306.6 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230504 0 378.3 386.7 378.3 385.6 21154 385.6 up up correct
539151.BSE Arfin India Limited 20230504 0 20.6 20.74 20.26 20.4 11995 20.4 down down correct
539174.BSE Helpage Finlease Limited 20230504 0 10.83 10.83 10.83 10.83 1 10.83
539176.BSE Hawa Engineers Limited 20230504 0 80 82 77.1 81.96 1585 81.96 up down incorrect
539195.BSE POCL Enterprises Limited 20230504 0 135 137 132 133.6 5854 133.6 down down correct
539196.BSE Amba Enterprises Limited 20230504 0 65 65 62.3 62.72 33026 62.72 down down correct
539197.BSE Devhari Exports (India) Limited 20230504 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230504 0 4.48 4.48 4.19 4.29 76013 4.29 down down correct
539217.BSE Srestha Finvest Limited 20230504 0 1.07 1.09 1.06 1.07 77423 1.07
539219.BSE Mauria Udyog Limited 20230504 0 4.39 4.49 4.39 4.46 58013 4.46 up up correct
539221.BSE Sportking India Limited 20230504 0 667.15 692.5 667.15 675.8 1887 675.8 up up correct
539222.BSE VMV Holidays Limited 20230504 0 115 117.45 114 117.45 9300 117.45 up up correct
539223.BSE Ambition Mica Limited 20230504 0 5.15 5.16 5.15 5.16 29 5.16 up up correct
539227.BSE Loyal Equipments Limited 20230504 0 68.8 74 68.5 70.57 27746 70.57 up up correct
539228.BSE Gala Global Products Limited 20230504 0 9.3 9.71 9.3 9.71 151654 9.71 up up correct
539229.BSE Majestic Research Services and Solutions Limited 20230504 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230504 0 32.06 33 31.8 32.68 6122 32.68 up up correct
539252.BSE Shyam Century Ferrous Limited 20230504 0 19.25 19.5 19 19.15 12334 19.15 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230504 0 20 21.7 19.67 20.58 1068 20.58 up down incorrect
539275.BSE Mangalam Seeds Limited 20230504 0 200.9 205 191 194.5 4796 194.5 down down correct
539276.BSE Kaya Limited 20230504 0 359.95 359.95 339.4 351.05 7915 351.05 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230504 0 4.02 4.02 3.52 3.85 384946 3.85 down up incorrect
539289.BSE Majesco Limited 20230504 0 115 118.9 115 117.45 7446 117.45 up up correct
539290.BSE Oswal Greentech Limited 20230504 0 22.43 22.8 22.15 22.6 13257 22.6 up up correct
539300.BSE A.K. Spintex Limited 20230504 0 83.5 86.74 83.5 84.93 2149 84.93 up up correct
539301.BSE Arvind SmartSpaces Limited 20230504 0 314 315.85 308.5 312.95 10183 312.95 down down correct
539302.BSE Power Mech Projects Limited 20230504 0 2651.1 2840 2651.1 2772.8 8596 2772.8 up down incorrect
539309.BSE Rama Steel Tubes Limited 20230504 0 31.39 31.63 31 31.04 28488 31.04 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230504 0 95.15 95.89 94.8 95.39 1093 95.39 up up correct
539332.BSE Navkar Corporation Limited 20230504 0 56.99 59.33 56.99 58.14 51537 58.14 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230504 0 3.75 3.88 3.71 3.88 76429 3.88 up up correct
539353.BSE Sal Automotive Limited 20230504 0 294 294 282 282.05 511 282.05 down down correct
539354.BSE Polyspin Exports Limited 20230504 0 54 57.49 54 54.47 1551 54.47 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230504 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230504 0 16.95 17.7 16.2 17.55 409 17.55 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230504 0 120.7 124.85 118.4 120.6 4689 120.6 down down correct
539400.BSE Mallcom (India) Limited 20230504 0 807 845 803.55 810.35 689 810.35 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230504 0 54.96 54.96 51.95 52.18 42693 52.18 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230504 0 73 74 70.37 73 1358 73
539447.BSE Beardsell Limited 20230504 0 22.33 22.33 21.55 21.95 11297 21.95 down down correct
539448.BSE InterGlobe Aviation Limited 20230504 0 2165.25 2180.95 2129.45 2163.9 24152 2163.9 down down correct
539450.BSE S H Kelkar and Company Limited 20230504 0 111.2 113.4 108.7 109.9 16340 109.9 down down correct
539455.BSE Aryavan Enterprise Limited 20230504 0 23.99 23.99 23.99 23.99 0 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230504 0 1.11 1.11 1.09 1.11 1837166 1.11
539479.BSE GTV Engineering Limited 20230504 0 297.8 297.8 290.25 293.4 1332 293.4 down up incorrect
539518.BSE Uday Jewellery Industries Limited 20230504 0 106.7 108 101 105.85 4305 105.85 down down correct
539525.BSE Navketan Merchants Limited 20230504 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230504 0 470.05 489.95 460.05 473.2 587 473.2 up up correct
539542.BSE Lux Industries Limited 20230504 0 1450 1458.5 1416.55 1433.7 3101 1433.7 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230504 0 769.65 770.5 759.5 763.65 3291 763.65 down up incorrect
539562.BSE Kayel Securities Ltd 20230504 0 34.5 35.4 33.54 34.44 26950 34.44 down up incorrect
539593.BSE Shivansh Finserve Limited 20230504 0 4.4 4.59 4.18 4.45 12974 4.45 up up correct
539594.BSE Mishtann Foods Limited 20230504 0 7.6 7.6 7.46 7.48 1486075 7.48 down up incorrect
539636.BSE Precision Camshafts Limited 20230504 0 137 142.6 136.1 140.95 80393 140.95 up up correct
539658.BSE TeamLease Services Limited 20230504 0 2093.05 2099.05 2076.7 2084.05 936 2084.05 down up incorrect
539659.BSE Vidli Restaurants Limited 20230504 0 37.98 38 35.52 35.79 4879 35.79 down down correct
539660.BSE Best Agrolife Limited 20230504 0 1023.3 1024.6 1017.95 1021 1458 1021 down down correct
539661.BSE Ace Men Engg Works Limited 20230504 0 71.76 72 68.18 69.73 1879 69.73 down down correct
539678.BSE Quick Heal Technologies Limited 20230504 0 136.6 140.65 136.6 138.4 12249 138.4 up up correct
539679.BSE Kapil Raj Finance Limited 20230504 0 15.65 15.65 15.65 15.65 0 15.65
539686.BSE K.P. Energy Limited 20230504 0 189.7 191.7 186.25 187.75 37938 187.75 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230504 0 980 1030 962.6 986 2934 986 up down incorrect
539742.BSE Simbhaoli Sugars Limited 20230504 0 25.34 25.74 25 25.46 2344 25.46 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230504 0 4.38 4.38 4.38 4.38 0 4.38
539785.BSE Pudumjee Paper Products Limited 20230504 0 41.94 43.39 41.94 42.77 41335 42.77 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230504 0 263.4 274.25 263.4 272.6 361724 272.6 up up correct
539798.BSE Umiya Tubes Limited 20230504 0 6.66 6.97 6.65 6.94 1346 6.94 up down incorrect
539799.BSE Bharat Wire Ropes Limited 20230504 0 168.2 174 164 169.65 100210 169.65 up up correct
539800.BSE Chd Chemicals Limited 20230504 0 5.85 5.85 5.1 5.15 5965 5.15 down down correct
539807.BSE Infibeam Avenues Limited 20230504 0 13.8 14.37 13.8 14.08 440349 14.08 up up correct
539814.BSE Le Lavoir Limited 20230504 0 63.99 64.49 60 64.44 20518 64.44 up up correct
539835.BSE Superior Finlease Limited 20230504 0 1.58 1.69 1.54 1.69 4426 1.69 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230504 0 905 907.7 895.1 901.85 4917 901.85 down down correct
539841.BSE Lancer Container Lines Limited 20230504 0 147 150 144.8 145.45 424030 145.45 down down correct
539871.BSE Thyrocare Technologies Limited 20230504 0 455.3 461 455.3 460.35 1543 460.35 up up correct
539874.BSE Ujjivan Financial Services Limited 20230504 0 283.1 295 283.1 290.05 39489 290.05 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230504 0 1797.95 1809.55 1792.1 1803.7 122 1803.7 up up correct
539884.BSE Darshan Orna Limited 20230504 0 3.05 3.15 3.03 3.11 29002 3.11 up up correct
539894.BSE Madhav Infra Projects Ltd 20230504 0 4.14 4.27 3.9 4.1 392442 4.1 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230504 0 10.85 11.6 10.85 11.39 171493 11.39 up down incorrect
539956.BSE TAAL Enterprises Limited 20230504 0 2044.8 2269 2020 2217.15 9634 2217.15 up up correct
539963.BSE Zeal Aqua Limited 20230504 0 7.07 7.11 7 7.06 68107 7.06 down up incorrect
539978.BSE Quess Corp Limited 20230504 0 361.6 367 360.85 365.35 7746 365.35 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230504 0 2150 2200 2016.2 2075.2 235 2075.2 down down correct
539986.BSE Commercial Syn Bags Limited 20230504 0 81.7 81.75 78.06 79.03 42956 79.03 down down correct
540047.BSE Dilip Buildcon Limited 20230504 0 178.65 181 178.6 179.65 29633 179.65 up up correct
540048.BSE S.P. Apparels Limited 20230504 0 383.15 383.15 363.4 365.3 5113 365.3 down down correct
540073.BSE BLS International Services Limited 20230504 0 178 181.25 172.3 174.3 104281 174.3 down up incorrect
540078.BSE Mitsu Chem Plast Limited 20230504 0 185.05 189.55 180.1 181.3 10839 181.3 down down correct
540108.BSE Tiaan Consumer Limited 20230504 0 2.98 3.18 2.96 2.96 4878 2.96 down down correct
540124.BSE G N A Axles Limited 20230504 0 754.05 806.8 754.05 779.7 5155 779.7 up up correct
540143.BSE Sagarsoft (India) Limited 20230504 0 147 147 142 142.95 1684 142.95 down down correct
540145.BSE Valiant Organics Limited 20230504 0 511.05 522 505.9 517.95 5082 517.95 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230504 0 61.94 61.94 61.94 61.94 1000 61.94
540147.BSE Shashijit Infraprojects Limited 20230504 0 31 31.75 31 31 56221 31
540173.BSE PNB Housing Finance Limited 20230504 0 488.95 496.4 476.7 493.8 63970 493.8 up up correct
540203.BSE Sheela Foam Limited 20230504 0 1088.95 1088.95 1049.55 1058 1040 1058 down up incorrect
540210.BSE The Mandhana Retail Ventures Limited 20230504 0 13.06 13.49 12.97 13.14 14549 13.14 up up correct
540212.BSE TCI Express Limited 20230504 0 1445.05 1493.55 1445.05 1477.5 742 1477.5 up up correct
540222.BSE Laurus Labs Limited 20230504 0 324.8 325 317 319.1 177332 317.9546 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230504 0 48.68 54 45.5 47.19 441595 47.19 down down correct
540311.BSE Jitf Infralogistics Ltd 20230504 0 128.65 135.7 128.65 135.7 2911 135.7 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230504 0 3.6 3.61 3.43 3.61 42604 3.61 up up correct
540366.BSE Music Broadcast Limited 20230504 0 11.01 11.23 11 11.07 15544 11.07 up up correct
540376.BSE Avenue Supermarts Limited 20230504 0 3563.95 3589 3535 3583.45 5049 3583.45 up down incorrect
540401.BSE Maximus International Limited 20230504 0 14.8 14.98 14.5 14.63 72751 14.63 down down correct
540403.BSE CL Educate Limited 20230504 0 55 55.45 53.85 55.12 9235 55.12 up up correct
540497.BSE S Chand and Company Limited 20230504 0 212.55 215.5 211.85 213.75 8443 213.75 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230504 0 54.1 57.1 54.1 55.28 1457827 55.28 up up correct
540544.BSE PSP Projects Limited 20230504 0 737.95 737.95 722.2 730.05 8586 730.05 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230504 0 13.45 13.5 13 13.49 6107 13.49 up up correct
540575.BSE Star Cement Limited 20230504 0 126 127.45 121.35 122.55 32696 122.55 down down correct
540590.BSE Riddhi Corporate Services Limited 20230504 0 245 245.95 224.15 240 560 240 down down correct
540595.BSE Tejas Networks Limited 20230504 0 633.35 639.35 630.4 633 10803 633 down down correct
540596.BSE Eris Lifesciences Limited 20230504 0 615 625 614 624.5 14797 624.5 up up correct
540615.BSE 7NR Retail Limited 20230504 0 0.7 0.71 0.68 0.71 828008 0.71 up up correct
540642.BSE Salasar Techno Engineering Limited 20230504 0 42.31 44.95 42.31 43.65 63725 43.65 up up correct
540648.BSE Palash Securities Limited 20230504 0 106 107.1 103.9 105.9 1020 105.9 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230504 0 503.5 520.55 503.2 506.9 10344 506.9 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230504 0 389.95 406.65 385 390.45 3019 390.45 up up correct
540651.BSE Jigar Cables Limited 20230504 0 32 32 32 32 0 32
540673.BSE SIS Limited 20230504 0 374 382.7 374 376.2 2368 376.2 up up correct
540678.BSE Cochin Shipyard Limited 20230504 0 558.45 558.45 538.2 550.1 42511 550.1 down up incorrect
540679.BSE Sms Lifesciences India Ltd. 20230504 0 543 552.1 540 540.1 106 540.1 down down correct
540680.BSE KIOCL Limited 20230504 0 199.4 200.9 197.9 198.65 1446 198.65 down down correct
540686.BSE Smruthi Organics Limited 20230504 0 160 168 155.7 157.95 14779 157.95 down up incorrect
540692.BSE Apex Frozen Foods Limited 20230504 0 197.2 203.45 196.8 198.6 8536 198.6 up up correct
540702.BSE Lasa Supergenerics Limited 20230504 0 24.7 25.15 24 24.2 7334 24.2 down down correct
540704.BSE Matrimony.com Limited 20230504 0 522.7 530 515.9 526.3 387 526.3 up up correct
540709.BSE Reliance Home Finance Limited 20230504 0 3.2 3.25 3.15 3.18 93895 3.18 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230504 0 130.25 132.9 129.85 131.05 17669 131.05 up up correct
540715.BSE Sagar Diamonds Limited 20230504 0 43.74 51.99 43.74 43.74 186000 43.74
540716.BSE ICICI Lombard General Insurance Company Limited 20230504 0 1079.25 1100.3 1079.25 1089.9 15457 1089.9 up up correct
540719.BSE SBI Life Insurance Company Limited 20230504 0 1130.2 1169.9 1130.2 1167.7 48179 1167.7 up up correct
540724.BSE Prataap Snacks Limited 20230504 0 748.9 788 747.65 776.05 232 776.05 up up correct
540726.BSE Trident Texofab Limited 20230504 0 65.55 66 63.3 65.62 4120 65.62 up down incorrect
540729.BSE Vanta Bioscience Limited 20230504 0 50 52.75 50 52.25 2250 52.25 up down incorrect
540730.BSE Mehai Technology Limited 20230504 0 20 21.28 19.8 21.02 80428 21.02 up up correct
540735.BSE IRIS Business Services Limited 20230504 0 77.8 77.8 76.5 76.96 352 76.96 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230504 0 306 324 304.25 320.9 12102 320.9 up up correct
540743.BSE Godrej Agrovet Limited 20230504 0 438.55 447.1 438.55 441.85 2812 441.85 up up correct
540749.BSE MAS Financial Services Limited 20230504 0 720.65 730.95 717 724.95 1862 724.95 up up correct
540750.BSE Indian Energy Exchange Limited 20230504 0 155.2 157.1 154.35 155.8 191451 155.8 up up correct
540755.BSE General Insurance Corporation of India 20230504 0 152.65 185.6 152.65 184.95 1320022 184.95 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230504 0 8.34 8.34 8.34 8.34 12000 8.34
540757.BSE Sheetal Cool Products Limited 20230504 0 492.75 508.2 492.75 499.8 4185 499.8 up up correct
540768.BSE Mahindra Logistics Limited 20230504 0 368.55 373.35 368.55 371.55 6899 371.55 up up correct
540769.BSE The New India Assurance Company Limited 20230504 0 108.35 129.7 108.35 126.55 1210082 126.55 up up correct
540775.BSE Khadim India Ltd 20230504 0 228.8 232.85 227.65 228.25 3099 228.25 down down correct
540776.BSE 5paisa Capital Ltd. 20230504 0 308.55 310.1 307 308.7 673 308.7 up down incorrect
540777.BSE HDFC Life Insurance Company Limited 20230504 0 538.9 549.6 537.75 546.35 157634 546.35 up up correct
540789.BSE Diligent Media Corporation Limited 20230504 0 2.75 2.75 2.59 2.62 64760 2.62 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230504 0 127 129 127 129 2000 129 up up correct
540797.BSE Shalby Ltd. 20230504 0 138.1 139.2 137.1 137.95 5379 137.95 down down correct
540809.BSE Mrc Exim Ltd. 20230504 0 38.5 38.5 37.01 37.54 13339 37.54 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230504 0 26.06 27.35 25.94 26.81 12193 26.81 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230504 0 33.5 34.65 33.05 34.65 98519 34.65 up up correct
540901.BSE Praxis Home Retail Ltd. 20230504 0 19.45 19.45 17.85 19.1 10300 19.1 down down correct
540902.BSE Amber Enterprises India Ltd. 20230504 0 1846 1881 1833.35 1866.75 4131 1866.75 up up correct
540937.BSE Medico Remedies Ltd 20230504 0 84 84 78 80.8 9631 80.8 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230504 0 17.51 17.95 17 17.58 30742 17.58 up up correct
540975.BSE Aster DM Healthcare Ltd 20230504 0 247 249.3 245 246.65 5077 246.65 down up incorrect
541019.BSE H.G. Infra Engineering Limited 20230504 0 914 916.75 898.6 900 3410 900 down down correct
541083.BSE Inflame Appliances Limited 20230504 0 480.5 482 466.05 469.25 8250 469.25 down down correct
541096.BSE Bharat Parenterals Limited 20230504 0 336 340 336 336.1 20 336.1 up down incorrect
541143.BSE Bharat Dynamics Limited 20230504 0 1037.1 1066.6 1030.8 1041.1 56623 1041.1 up up correct
541144.BSE Active Clothing Co Limited 20230504 0 38.5 40 38.5 39 232 39 up down incorrect
541153.BSE Bandhan Bank Limited 20230504 0 230 233.95 230 233 77908 233 up up correct
541163.BSE Sandhar Technologies Limited 20230504 0 217.25 218 216.65 216.65 474 216.65 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230504 0 213.8 213.9 206 207.3 12700 207.3 down up incorrect
541206.BSE Orissa Bengal Carrier Limited 20230504 0 56.94 58.15 56.61 57.96 1033 57.96 up up correct
541233.BSE Lemon Tree Hotels Limited 20230504 0 90.71 91.19 89.5 89.76 370848 89.76 down up incorrect
541269.BSE Chemfab Alkalis Limited 20230504 0 276.5 277.35 273.9 277.25 822 277.25 up up correct
541301.BSE Orient Electric Limited 20230504 0 221.25 224 220.6 221 29783 221 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230504 0 239.5 239.5 225 227.5 2000 227.5 down down correct
541336.BSE IndoStar Capital Finance Limited 20230504 0 111.15 121.45 111.15 112.65 2301845 112.65 up up correct
541352.BSE Megastar Foods Limited 20230504 0 225.6 246 225.6 243.65 3853 243.65 up up correct
541400.BSE ZIM Laboratories Limited 20230504 0 80.5 81.05 80 80.16 152 80.16 down up incorrect
541450.BSE Adani Green Energy Limited 20230504 0 933.3 950.75 933.3 944.8 54397 944.8 up down incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230504 0 377 383.8 370.55 373.8 94109 373.8 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230504 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230504 0 0.68 0.69 0.67 0.67 32491 0.67 down down correct
541556.BSE RITES Limited 20230504 0 405.05 412.15 392.95 395.8 37150 395.8 down up incorrect
541557.BSE Fine Organic Industries Limited 20230504 0 4519.9502 4519.9502 4471.75 4504 2999 4504 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230504 0 42.31 46.39 42.31 46.2 10213 46.2 up down incorrect
541700.BSE TCNS Clothing Co. Limited 20230504 0 509.35 511.3 485.15 497.1 10404 497.1 down down correct
541770.BSE CreditAccess Grameen Limited 20230504 0 977 991.9 977 984.8 527 984.8 up up correct
541929.BSE Synergy Green Industries Limited 20230504 0 127.3 128.05 126.75 127.45 32 127.45 up up correct
BNL.BSE Beekay Niryat Limited 20230504 0 57.69 59.8 57.25 59.29 47345 59.29 up up correct
541956.BSE Ircon International Limited 20230504 0 84.95 86.9 81.76 82.45 2220779 82.45 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230504 0 512.15 514 512.15 514 76 514 up up correct
541974.BSE Manorama Industries Limited 20230504 0 1093 1120 1090 1114.85 216 1114.85 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230504 0 512.4 512.4 494.8 503.9 40408 503.9 down down correct
542012.BSE A-1 Acid Limited 20230504 0 357.35 360 357.25 358.1 39609 358.1 up up correct
542013.BSE Dolfin Rubbers Limited 20230504 0 124.15 127.95 123 125.25 471 125.25 up up correct
542019.BSE Shubham Polyspin Limited 20230504 0 24.17 24.17 22.05 24.17 64715 24.17
542141.BSE Techno Electric & Engineering Company Limited 20230504 0 367 374.2 361.95 367.4 3601 367.4 up up correct
542206.BSE Nivaka Fashions Limited 20230504 0 3.09 3.15 2.95 2.98 30564 2.98 down down correct
542231.BSE Nila Spaces Limited 20230504 0 2.95 2.95 2.76 2.9 83619 2.9 down down correct
542233.BSE Trejhara Solutions Limited 20230504 0 58.05 63.45 58.05 61.89 19538 61.89 up down incorrect
542333.BSE RPSG Ventures Limited 20230504 0 399.55 417.9 399.55 407.35 884 407.35 up up correct
542351.BSE Gloster Limited 20230504 0 642.5 647.95 636 639.3 1348 639.3 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230504 0 118 118.95 110.8 117.25 1911 117.25 down up incorrect
542383.BSE Ritco Logistics Limited 20230504 0 179.35 181.8 177 179.6 499 179.6 up up correct
542399.BSE Chalet Hotels Limited 20230504 0 389.9 389.9 379.45 380.25 15413 380.25 down down correct
542460.BSE The Anup Engineering Limited 20230504 0 1151 1182.65 1150.9 1162.4 2203 1162.4 up up correct
542484.BSE Arvind Fashions Limited 20230504 0 282.8 284.6 276.9 280.8 6771 280.8 down down correct
542597.BSE MSTC Limited 20230504 0 296.8 304.1 296.5 300.35 11954 300.35 up up correct
542602.BSE Embassy Office Parks REIT 20230504 0 329 329.25 315 318.15 848004 318.15 down down correct
542627.BSE Chandni Machines Limited 20230504 0 14.57 14.57 14.15 14.55 3609 14.55 down down correct
542649.BSE Rail Vikas Nigam Limited 20230504 0 135.65 139.5 124.25 129.35 8713473 129.35 down down correct
542650.BSE Metropolis Healthcare Limited 20230504 0 1241.9 1257.85 1232.6 1253 4439 1253 up up correct
542651.BSE KPIT Technologies Limited 20230504 0 928 934.6 906 909.05 66395 909.05 down up incorrect
542655.BSE Vikas Multicorp Limited 20230504 0 3.1 3.19 3.1 3.16 4328862 3.16 up up correct
542665.BSE Neogen Chemicals Limited 20230504 0 1582.05 1611.3 1582.05 1600.35 1112 1600.35 up up correct
542667.BSE White Organic Retail Limited 20230504 0 22.59 22.71 21.5 22.02 73785 22.02 down down correct
542669.BSE BMW Industries Ltd. 20230504 0 32 32 30 30.66 72673 30.66 down down correct
542670.BSE Artemis Electricals Limited 20230504 0 18.14 18.14 17 17.84 16114 17.84 down down correct
542677.BSE Mahesh Developers Limited 20230504 0 12.72 12.72 12.72 12.72 1 12.72
542684.BSE Prakash Pipes Limited 20230504 0 154.1 157.7 154.1 156.4 6621 156.4 up up correct
542685.BSE Digicontent Limited 20230504 0 15.3 16.65 15.05 15.8 5333 15.8 up up correct
542721.BSE Anand Rayons Ltd. 20230504 0 42.05 43.79 40.25 41.3 15063 41.3 down down correct
542725.BSE SBC Exports Ltd. 20230504 0 21.4 21.99 21.06 21.65 1084459 21.65 up up correct
542729.BSE DCM Nouvelle Ltd. 20230504 0 163.25 167.95 160 160.95 2759 160.95 down up incorrect
542752.BSE Affle India Ltd. 20230504 0 922 929.1 920.5 922.75 7035 922.75 up down incorrect
542759.BSE Spandana Sphoorty Financial Ltd. 20230504 0 652.2 661.5 630.75 644.9 19608 644.9 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230504 0 299.35 299.8 294.1 294.5 11642 294.5 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230504 0 419.55 421.2 413.05 417.1 5650 412.9487 down down correct
542773.BSE IIFL Securities Ltd. 20230504 0 58.93 59.08 57.28 57.74 44716 57.74 down down correct
542774.BSE APM Finvest Ltd. 20230504 0 124.45 124.45 121 121.75 41380 121.75 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230504 0 3380.1 3425 3380.1 3411.75 4404 3411.75 up up correct
542850.BSE Goblin India Ltd. 20230504 0 69.99 69.99 69.99 69.99 4000 69.99
542851.BSE Gensol Engineering Ltd. 20230504 0 1009 1015.5 975 1006.35 31464 1006.35 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230504 0 15.6 16.75 15.45 16.1 104917 16.1 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230504 0 13.5 13.5 12.87 13.12 4421 13.12 down down correct
542865.BSE Anuroop Packaging Ltd. 20230504 0 30.78 32 30.5 30.55 1561 30.55 down down correct
542867.BSE CSB Bank Ltd. 20230504 0 281.55 289.95 281.55 287.8 18199 287.8 up up correct
543282.BSE Niks Technology Limited 20230504 0 215 215 215 215 0 215
570001.BSE Tata Motors Limited 20230504 0 243.55 246.85 241.75 242.35 80214 242.35 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230504 0 868 871.95 866.5 867.2 485 867.2 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20230504 0 610 614 604.55 608 1840 608 down down correct
590018.BSE Hisar Metal Industries Limited 20230504 0 141.3 144.25 141.3 143.45 1133 143.45 up up correct
590021.BSE Bharat Rasayan Limited 20230504 0 10104.45 10225 10010.45 10185.45 37 10185.45 up up correct
590022.BSE Eastern Silk Industries Limited 20230504 0 2.32 2.42 2.32 2.42 36427 2.42 up down incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230504 0 348.4 360 347.15 350.25 57791 350.25 up down incorrect
590025.BSE Ginni Filaments Limited 20230504 0 22.45 23 22.4 22.99 6336 22.99 up down incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230504 0 70.01 74.13 70 72.78 135888 72.78 up up correct
590031.BSE De Nora India Limited 20230504 0 1119.25 1145 1058.4 1087.95 2252 1087.95 down up incorrect
590051.BSE Saksoft Limited 20230504 0 195 196 186 188 74793 188 down down correct
590062.BSE The Andhra Sugars Limited 20230504 0 123.5 124.7 121.8 123.4 23137 123.4 down down correct
590071.BSE Sundaram Finance Limited 20230504 0 2336.95 2358 2329.2 2340.95 968 2340.95 up up correct
590072.BSE Sundaram Brake Linings Limited 20230504 0 341.05 355 341.05 345.7 105 345.7 up down incorrect
590073.BSE Wheels India Limited 20230504 0 527.2 550 524.9 537 1003 537 up up correct
590075.BSE Lambodhara Textiles Limited 20230504 0 224 233 222.85 225.25 9493 225.25 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230504 0 52.59 52.59 52.01 52.13 12155 52.13 down down correct
590134.BSE Madras Fertilizers Limited 20230504 0 75.3 82 75.3 78.46 639564 78.46 up up correct
5PAISA.BSE 5paisa Capital Limited 20230504 0 308.55 310.1 307 308.7 673 308.7 up up correct
AARTIIND.BSE Aarti Industries Limited 20230504 0 554.6 554.6 547.05 552.2 31035 552.2 down down correct
AAVAS.BSE Aavas Financiers Limited 20230504 0 1464.9 1475 1392 1399.75 50277 1399.75 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230504 0 25.7 25.7 25.7 25.7 232 25.7
ABBOTINDIA.BSE Abbott India Limited 20230504 0 22654.0508 22795.75 22491.5996 22550.9004 156 22550.9004 down up incorrect
ABMKNO.BSE ABM Knowledgeware Limited 20230504 0 83.8 84.73 82.05 84.29 2479 84.29 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230504 0 1849.95 1935 1841 1909.3 294131 1909.3 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230504 0 671.3 681.7 666.65 679.6 468387 679.6 up up correct
ADANIPOWER.BSE Adani Power Limited 20230504 0 230.1 239.8 230.1 238.2 642818 238.2 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230504 0 988.1 1025 985.55 1013.35 46529 1013.35 up up correct
ADCON.BSE Adcon Capital Services Limited 20230504 0 1.79 1.79 1.65 1.76 121320 1.76 down down correct
ADJIA.BSE Adjia Technologies Ltd 20230504 0 32.54 32.54 32.54 32.54 0 32.54
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230504 0 81.8 87.5 81.8 83.83 3493 83.83 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230504 0 276.85 278.7 270.2 275.65 3728 271.6881 down down correct
ADVIKCA.BSE Advik Capital Limited 20230504 0 2.72 3.25 2.7 3.25 4479977 3.25 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230504 0 298 302.5 290.05 296.85 2859 296.85 down up incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230504 0 9.19 9.2 9.05 9.06 27259 9.06 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230504 0 2435.6499 2474.25 2417.3501 2425.2 2013 2425.2 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230504 0 54.79 55.88 52.23 54.48 1003 54.48 down down correct
ALICON.BSE Alicon Castalloy Limited 20230504 0 813.9 817 792.05 799.25 2148 796.6077 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230504 0 67.7 68.09 66.58 67.41 885 67.41 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230504 0 13.24 14.79 13.15 14.24 6620455 14.24 up down incorrect
AMARAJABAT.BSE Amara Raja Batteries Limited 20230504 0 588 598.65 588 595 10301 595 up up correct
AMDIND.BSE AMD Industries Limited 20230504 0 56.22 56.22 54.1 54.86 2947 54.86 down down correct
AMINTAN.BSE Amin Tannery Limited 20230504 0 2.05 2.05 1.97 2.02 32250 2.02 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230504 0 23.56 25.47 23.56 24.56 252132 24.56 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230504 0 22.69 22.69 21.7 21.8 2359 21.8 down down correct
ANSINDUS.BSE ANS Industries Limited 20230504 0 8.6 8.6 8.6 8.6 10 8.6
APARINDS.BSE Apar Industries Limited 20230504 0 3029.95 3031 2922.55 2953.8501 4083 2953.8501 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230504 0 67.8 69.5 67.4 68.44 45192 68.44 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230504 0 33.39 33.39 32.11 32.86 1910 32.86 down down correct
ARFIN.BSE Arfin India Limited 20230504 0 20.6 20.74 20.26 20.4 11995 20.4 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230504 0 1475 1475 1431.55 1444.05 222 1444.05 down up incorrect
ARVIND.BSE Arvind Limited 20230504 0 113.85 113.9 111.3 112.15 128955 112.15 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230504 0 15.06 15.99 14 15.63 79339 15.63 up up correct
ASHOKRE.BSE Ashoka Refineries Limited 20230504 0 5.39 5.39 5.39 5.39 0 5.39
ASHRAM.BSE Ashram Online.com Limited 20230504 0 4.3 4.3 4.3 4.3 50 4.3
ASIANPAINT.BSE Asian Paints Limited 20230504 0 2957.95 2986.8999 2923 2982.55 27582 2982.55 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230504 0 51.79 51.79 47.9 48.16 42261 48.16 down down correct
ASMTEC.BSE ASM Technologies Limited 20230504 0 420.85 420.85 411.6 414.7 2681 414.7 down up incorrect
ASTRAL.BSE Astral Poly Technik Limited 20230504 0 1492.95 1501 1470.5 1489.8 19084 1489.8 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230504 0 65.88 67.65 64 66.27 15949 66.27 up up correct
AXISBANK.BSE Axis Bank Limited 20230504 0 861.45 867 857.05 865.75 330020 865.75 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230504 0 4450 4470 4439.25 4458.6499 2072 4458.6499 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230504 0 1183.85 1197.55 1174 1183.65 1629 1183.65 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230504 0 1349.8 1378.35 1342.05 1374.05 52426 1374.05 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230504 0 14.54 15.4 14.54 14.76 2511845 14.76 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230504 0 6939.0498 6939.0498 6812.2998 6852.8501 659 6852.8501 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230504 0 6207.9502 6398 6185.4502 6390.1499 33072 6390.1499 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230504 0 41.84 42.32 41.2 41.64 9022 41.64 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230504 0 2100 2144.45 2100 2129.95 4938 2129.95 up down incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230504 0 257 264.75 256.8 260.6 19967 260.6 up up correct
BAPACK.BSE B & A Packaging India Limited 20230504 0 190 190 187.3 189.45 212 189.45 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230504 0 44.45 44.76 43.3 43.73 1657 43.73 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230504 0 1.42 1.42 1.37 1.39 297607 1.39 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230504 0 429.5 460 411.1 425.3 2103 425.3 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230504 0 518 545 500 540 330 540 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230504 0 46.75 49.08 44.42 44.45 150 44.45 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230504 0 15.5 16.48 15.05 16.21 13613 16.21 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230504 0 780 792.3 774 788.95 98975 788.95 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230504 0 70 70 67.56 69.79 533 69.79 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230504 0 128.15 131.25 128.15 130.25 1961 130.25 up up correct
BIOCON.BSE Biocon Limited 20230504 0 239.95 242.15 238.4 241.45 103753 241.45 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230504 0 44.9 45.95 44.05 44.43 15483 44.43 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230504 0 141.4 142.45 138.5 141.05 23268 141.05 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230504 0 69.4 72.65 69.4 71.03 27789 71.03 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230504 0 506.05 522.55 506.05 519.3 46437 519.3 up down incorrect
BOSCHLTD.BSE Bosch Limited 20230504 0 19401.1992 19463.0996 19088.5508 19183.75 646 19183.75 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230504 0 364.75 369.2 361.25 368.25 145536 368.25 up up correct
BRNL.BSE Bharat Road Network Limited 20230504 0 30.43 32.2 30.09 31.22 10474 31.22 up up correct
BURGERKING.BSE Burger King India Limited 20230504 0 99.1 100.6 98.5 98.8 31852 98.8 down down correct
CANBK.BSE Canara Bank 20230504 0 320.4 324.25 317.05 323.8 324031 323.8 up up correct
CASTROLIND.BSE Castrol India Limited 20230504 0 119 121.3 118.55 120.05 212736 120.05 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230504 0 7.48 7.6 7.4 7.56 1858 7.56 up up correct
CEATLTD.BSE CEAT Limited 20230504 0 1639.8 1683.25 1629.2 1655.2 51320 1655.2 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230504 0 7.39 7.46 7.34 7.4 24122 7.4 up up correct
CESC.BSE CESC Limited 20230504 0 68.19 69.49 67.61 69.16 428284 69.16 up down incorrect
CGCL.BSE Capri Global Capital Limited 20230504 0 660.6 677.95 660.6 669.1 837 669.1 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230504 0 363 363 352.6 353.25 1033 353.25 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230504 0 184 199.05 184 193.95 119787 193.95 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230504 0 141.05 144.5 140 140.55 3294 140.55 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230504 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230504 0 2.68 2.78 2.68 2.68 1207 2.68
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230504 0 915 970.2 915 950.1 316641 950.1 up up correct
CINEVISTA.BSE Cinevista Limited 20230504 0 11.35 12.1 11.35 11.91 7509 11.91 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230504 0 21.06 22.68 21.06 21.07 261 21.07 up down incorrect
COLPAL.BSE Colgate-Palmolive (India) Limited 20230504 0 1584.25 1586.3 1569.6 1584.1 2571 1563.7631 down down correct
COMFINTE.BSE Comfort Intech Limited 20230504 0 3.6 3.66 3.55 3.63 431600 3.63 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230504 0 17.5 18.13 17.5 17.87 14602 17.87 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230504 0 60.05 61.84 60.05 61.3 12362 61.3 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230504 0 32.25 33.4 32.25 33.05 5714 33.05 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230504 0 20.15 20.15 20.15 20.15 5000 20.15
CSL.BSE Continental Securities Limited 20230504 0 8.9 9.19 8.81 8.99 51500 8.99 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230504 0 67.2 67.63 67.2 67.63 565 67.63 up up correct
CUB.BSE City Union Bank Ltd 20230504 0 143.65 143.65 141.35 142.25 89486 142.25 down down correct
CYIENT.BSE Cyient Limited 20230504 0 1150.05 1182 1150 1176.55 5630 1176.55 up up correct
DABUR.BSE Dabur India Limited 20230504 0 538.8 541 528.25 530.5 51899 530.5 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230504 0 45 46.5 44 44.75 4129 44.75 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230504 0 413.9 422 403.25 410.15 48593 410.15 down down correct
DCBBANK.BSE DCB Bank Limited 20230504 0 112.95 112.95 109.5 111.7 24920 111.7 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230504 0 26.57 26.57 24.08 24.08 17878 24.08 down up incorrect
DHRUV.BSE Dhruv Consultancy Services Limited 20230504 0 52.65 53.85 52.65 53.72 2741 53.72 up down incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230504 0 650 661.25 641.7 659.75 326 659.75 up up correct
DOLAT.BSE Dolat Investments Limited 20230504 0 48.8 51.25 48.5 50.03 12192 50.03 up up correct
DOLLAR.BSE Dollar Industries Limited 20230504 0 339.35 343.95 338.8 339.05 2363 339.05 down down correct
DONEAR.BSE Donear Industries Limited 20230504 0 107.35 107.35 102.9 103.45 26667 103.45 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230504 0 4917.1001 4975 4917.1001 4969.6001 8742 4969.6001 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230504 0 245 245 245 245 0 245
DSSL.BSE Dynacons Systems and Solutions Ltd 20230504 0 387.75 395.9 385 388.6 1622 388.6 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230504 0 6.9 6.9 6.9 6.9 0 6.9
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230504 0 94 97 93.3 95.1 196407 95.1 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230504 0 63 65.68 62 65.39 570 65.39 up up correct
DYNPRO.BSE Dynemic Products Limited 20230504 0 305.3 314.95 305.3 311.65 11539 311.65 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230504 0 4.89 4.9 4.5 4.59 81781 4.59 down down correct
EIHOTEL.BSE EIH Limited 20230504 0 189 193.3 186.5 187.5 39873 187.5 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230504 0 96.68 101.7 96.68 99.17 98185 99.17 up up correct
EMAMILTD.BSE Emami Limited 20230504 0 379.45 386.3 378.05 381.3 5137 381.3 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230504 0 72.6 75.15 72.6 74.47 2702 74.47 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230504 0 1358.05 1370.45 1315 1336.5 2352 1336.5 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230504 0 17 17.9 16.79 17.45 20572 17.45 up down incorrect
ENGINERSIN.BSE Engineers India Limited 20230504 0 93.1 98.5 90.45 91.58 2295554 91.58 down down correct
ENTRINT.BSE Enterprise International Limited 20230504 0 18.35 18.35 16.5 16.58 15390 16.58 down down correct
ESCORTS.BSE Escorts Limited 20230504 0 1970.05 2057.5 1970.05 2049.7 37332 2049.7 up down incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230504 0 8.32 8.57 8.32 8.41 23768 8.41 up up correct
ESTER.BSE Ester Industries Limited 20230504 0 122.4 124.05 121 121.35 12291 121.35 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230504 0 303.05 306.9 297.4 298.9 4675 298.9 down down correct
EVERESTO.BSE Everest Organics Limited 20230504 0 103.55 108.5 100.05 105 2040 105 up up correct
FEL.BSE Future Enterprises Limited 20230504 0 0.64 0.64 0.64 0.64 0 0.64
FELDVR.BSE Future Enterprises Limited 20230504 0 5.46 5.46 5.46 5.46 0 5.46
FILTRA.BSE Filtra Consultants and Engineers Limited 20230504 0 38.9 38.9 38.9 38.9 0 38.9
GAIL.BSE GAIL (India) Limited 20230504 0 107.8 108.1 106.4 107.2 539725 107.2 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230504 0 522.8 524.8 517 518 258 518 down up incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230504 0 990 1089.5 990 1066.45 12865 1066.45 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230504 0 323.05 338 323.05 332.95 1979 332.95 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230504 0 3.99 3.99 3.9 3.9 4000 3.9 down up incorrect
GCMSECU.BSE GCM Securities Limited 20230504 0 2.87 2.87 2.55 2.6 41722 2.6 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230504 0 3.41 3.41 3.2 3.34 139875 3.34 down up incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230504 0 87.51 89.87 87.51 88.91 27013 88.91 up up correct
GEPIL.BSE GE Power India Limited 20230504 0 125.05 137.55 125.05 131.7 42696 131.7 up up correct
GHCL.BSE GHCL Limited 20230504 0 494.9 498.25 489.65 496.95 5690 496.95 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230504 0 74.99 74.99 72 73.24 6231 73.24 down down correct
GKB.BSE GKB Ophthalmics Limited 20230504 0 105.95 105.95 103.5 104.3 395 104.3 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230504 0 59.05 60.5 58 59.68 2662 59.68 up down incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230504 0 30.5 32.09 30.15 32.09 21353 32.09 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230504 0 155.5 156.55 152.3 152.9 127192 152.9 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230504 0 77.05 78.99 77.05 77.92 2902 77.92 up up correct
GODREJIND.BSE Godrej Industries Limited 20230504 0 451.25 455 442 446.9 3175 446.9 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230504 0 77.17 77.17 77.17 77.17 64 77.17
GOKAKTEX.BSE Gokak Textiles Limited 20230504 0 27.8 27.8 27.8 27.8 25 27.8
GOKULAGRO.BSE Gokul Agro Resources Limited 20230504 0 110 114.5 110 113.2 11737 113.2 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230504 0 49.81 49.81 49.81 49.81 0 49.81
GOLDIAM.BSE Goldiam International Limited 20230504 0 142.35 154.3 142 147.8 74607 147.8 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230504 0 111.95 111.95 107.15 109.2 790 109.2 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230504 0 111.05 115.75 111.05 113.85 55737 113.85 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230504 0 109.5 118.3 109.5 113.85 31952 113.85 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230504 0 134.8 137.15 134.8 135.95 32916 135.95 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230504 0 278.05 283.5 278.05 281.4 7105 281.4 up up correct
GSS.BSE GSS Infotech Limited 20230504 0 205.9 212 204 204.85 3414 204.85 down down correct
GTL.BSE GTL Limited 20230504 0 5.55 5.55 5.41 5.44 47908 5.44 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230504 0 0.78 0.83 0.78 0.81 25074934 0.81 up up correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230504 0 12.9 12.9 12.9 12.9 30000 12.9
HAL.BSE Hindustan Aeronautics Limited 20230504 0 3031 3050 2940 2959.05 47419 2959.05 down down correct
HALDER.BSE Halder Venture Limited 20230504 0 280 294.95 271.05 272.5 1051 272.5 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230504 0 4.09 5.74 4.09 4.9 9341 4.9 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230504 0 1.95 1.95 1.9 1.95 2320 1.95
HAWKINCOOK.BSE Hawkins Cookers Limited 20230504 0 6398.9502 6500 6360 6438.9502 935 6438.9502 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230504 0 436 438.5 434.31 437.98 138 437.98 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230504 0 3.85 3.85 3.61 3.75 1016 3.75 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230504 0 113.95 114.75 111.1 111.95 69895 111.95 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230504 0 13.31 13.6 13.25 13.38 121701 13.38 up up correct
HCLTECH.BSE HCL Technologies Limited 20230504 0 1059.25 1067.9 1048 1066.4 99684 1066.4 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230504 0 2789 2867 2784.25 2862.35 67288 2817.1125 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230504 0 1785.05 1826.55 1785.05 1819.6 11918 1819.6 up down incorrect
HDFCBANK.BSE HDFC Bank Limited 20230504 0 1692 1733.95 1688.55 1727.2 517203 1707.6219 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230504 0 2.92 2.92 2.92 2.92 0 2.92
HEIDELBERG.BSE HeidelbergCement India Limited 20230504 0 171.8 172.25 171 171.3 8995 171.3 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230504 0 2490.05 2532.25 2490.05 2514.05 26166 2514.05 up up correct
HIL.BSE HIL Limited 20230504 0 2709.55 2744.2 2687.3999 2735.6001 188 2735.6001 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230504 0 443.55 446.3 440.2 445.4 113738 445.4 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230504 0 15.6 15.8 15.2 15.34 124869 15.34 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230504 0 11.39 11.39 11.39 11.39 0 11.39
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230504 0 162.55 171.35 162.55 167.75 66892 167.75 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230504 0 2491 2509.3501 2480.1001 2505.8 40966 2505.8 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230504 0 234.9 236 226.55 228.55 4429 228.55 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230504 0 51.6 51.7 50.85 51.65 928 51.65 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230504 0 27.47 28 27.21 27.41 64068 27.41 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230504 0 36350 36550 36170 36328.8984 29 36328.8984 down down correct
HPL.BSE HPL Electric & Power Limited 20230504 0 93.72 94.68 93.04 93.08 8874 93.08 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230504 0 117.35 123.45 116.05 117.1 1300060 117.1 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230504 0 922 923.4 912.05 921.25 439339 921.25 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230504 0 431 439.9 431 437.4 40016 437.4 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230504 0 3.1 3.17 3.06 3.16 2356 3.16 up up correct
IDEA.BSE Vodafone Idea Limited 20230504 0 6.91 7.11 6.86 7.01 32321047 7.01 up up correct
IFCI.BSE IFCI Limited 20230504 0 12.61 13.06 12.15 12.21 2140350 12.21 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230504 0 234 244.9 234 243 474 243 up up correct
IFINSEC.BSE India Finsec Limited 20230504 0 19.22 19.22 19.22 19.22 540 19.22
IIFL.BSE IIFL Finance Limited 20230504 0 466.9 484.5 465.25 468.85 17025 468.85 up down incorrect
IISL.BSE Indian Infotech Software Ltd 20230504 0 3.15 3.15 3.01 3.01 127 3.01 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230504 0 723.9 731 709 721.8 1017 721.8 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230504 0 138.05 139.8 137.9 139 2414 139 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230504 0 28.95 28.95 28 28.4 5300 28.4 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230504 0 46 46.75 45.65 45.87 8418 45.87 down down correct
INDRAIND.BSE Indra Industries Limited 20230504 0 4.53 4.53 4.11 4.32 863 4.32 down down correct
INDRENEW.BSE Ind Renewable Energy Limited 20230504 0 9.91 10.59 9.91 10.2 2191 10.2 up up correct
INDUSFINL.BSE Indus Finance Limited 20230504 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230504 0 1153.95 1153.95 1129 1134.1 44272 1134.1 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230504 0 151.4 154.6 151.2 152.75 212566 152.75 up up correct
INFY.BSE Infosys Limited 20230504 0 1271.8 1275.5 1262.35 1273.55 362716 1273.55 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230504 0 27.01 28.7 26.2 28.39 5219 28.39 up up correct
IOB.BSE Indian Overseas Bank 20230504 0 25.01 25.53 25.01 25.39 1450983 25.39 up down incorrect
IOC.BSE Indian Oil Corporation Limited 20230504 0 83.05 84.5 82.86 83.34 1172122 83.34 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230504 0 398 408.5 392.75 407.35 30960 407.35 up up correct
ISWL.BSE India Steel Works Limited 20230504 0 1.57 1.57 1.53 1.56 102441 1.56 down down correct
ITC.BSE ITC Limited 20230504 0 426 426.9 423.8 424.5 314606 424.5 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230504 0 128.5 136 126.5 131.55 178389 131.55 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230504 0 6.3 6.42 6.23 6.34 34013 6.34 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230504 0 22.05 23.6 22.05 23 9074 23 up up correct
IZMO.BSE Izmo Ltd 20230504 0 114.55 125.55 114.5 125.55 14547 125.55 up down incorrect
JAGANLAM.BSE Jagan Lamps Limited 20230504 0 59 61.18 59 60.48 6567 60.48 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230504 0 73.9 74.24 72.92 73.02 3218 73.02 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230504 0 148.15 165.85 146.95 162.85 1078915 162.85 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230504 0 30.39 32 28.33 30.4 19133 30.4 up down incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230504 0 241 247.9 241 247.9 14 247.9 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230504 0 3900 3900 3900 3900 1 3900
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230504 0 170 170 161.65 164.8 3769 164.8 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230504 0 7 7 6.65 6.87 45173 6.87 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230504 0 22.8 23.6 22.76 23.46 38149 23.46 up up correct
JCTLTD.BSE JCT Limited 20230504 0 2.29 2.37 2.24 2.28 1100597 2.28 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230504 0 89.84 91.5 89.84 90.5 2672 90.5 up down incorrect
JDORGOCHEM.BSE JD Orgochem Limited 20230504 0 6.55 6.55 6.54 6.54 1030 6.54 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230504 0 74.25 80.75 74.25 80.67 6625 80.67 up down incorrect
JHS.BSE JHS Svendgaard Laboratories Limited 20230504 0 17.06 17.28 16.76 16.88 7627 16.88 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230504 0 158.3 160.6 155.2 157.4 93303 157.4 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230504 0 588.8 600.3 588.8 594.95 49599 594.95 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230504 0 283.25 285.15 270 277.25 28795 277.25 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230504 0 20.07 21.12 19.48 20.9 56498 20.9 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230504 0 38.69 42.45 38.3 40.98 2076926 40.98 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230504 0 21.86 21.86 21.86 21.86 1 21.86
JKIL.BSE J. Kumar Infraprojects Limited 20230504 0 276.9 280.7 276.9 279 3695 279 up up correct
JKPAPER.BSE JK Paper Limited 20230504 0 383 385.75 380 382.05 23586 382.05 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230504 0 1940 1949 1900 1931 2322 1931 down down correct
JMFINANCIL.BSE JM Financial Limited 20230504 0 62.24 62.8 61.8 62.39 173400 61.5404 up up correct
JMGCORP.BSE JMG Corporation Limited 20230504 0 1.57 1.57 1.57 1.57 100 1.57
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230504 0 7.38 7.7 7.38 7.48 2315786 7.48 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230504 0 5.89 6.28 5.89 6.22 22274892 6.22 up up correct
JPTSEC.BSE JPT Securities Limited 20230504 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230504 0 3.3 3.3 3.3 3.3 604 3.3
JSL.BSE Jindal Stainless Limited 20230504 0 289.05 294.9 288.05 292.05 59215 292.05 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230504 0 738.4 741.7 730.25 738.3 54219 738.3 down up incorrect
JTAPARIA.BSE J. Taparia Projects Limited 20230504 0 10.15 10.15 10.15 10.15 0 10.15
JTEKTINDIA.BSE JTEKT India Ltd 20230504 0 110.6 110.6 108.6 109 13317 109 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230504 0 455.25 475.5 455.25 471.95 250738 471.95 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230504 0 311 317.05 309.9 315.4 5060 315.4 up up correct
JYOTI.BSE Jyoti Limited 20230504 0 16.21 16.99 16.01 16.14 25810 16.14 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230504 0 1531 1565 1519 1529.95 8789 1529.95 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230504 0 521.1 530.55 516.65 518.75 11803 518.75 down up incorrect
KAJARIACER.BSE Kajaria Ceramics Limited 20230504 0 1087.5 1137 1084.6 1125.15 23218 1125.15 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230504 0 516 533 516 529.5 9851 529.5 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230504 0 8.12 9.11 8.12 8.46 2893 8.46 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230504 0 172.3 172.5 167.7 169.5 4868 169.5 down up incorrect
KAMDHENU.BSE Kamdhenu Limited 20230504 0 343 349.05 339.5 340.4 34306 340.4 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230504 0 76.8 76.8 72.73 72.73 643 72.73 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230504 0 118 118.65 116.95 117.7 2766 117.7 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230504 0 6.32 6.32 5.76 6.29 93316 6.29 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230504 0 96.66 98.89 96.66 97.97 61992 97.97 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230504 0 8183 8300 7900 7900 19 7900 down down correct
KBSINDIA.BSE KBS India Limited 20230504 0 9.6 9.83 9.42 9.45 38506 9.45 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230504 0 21.17 21.17 20.9 21.16 165094 16.2881 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230504 0 1.85 1.9 1.82 1.87 127745 1.87 up up correct
KCP.BSE The KCP Limited 20230504 0 107.7 110 104.85 105.35 8465 105.35 down down correct
KDDL.BSE KDDL Limited 20230504 0 1183.2 1200 1163.75 1180.9 1560 1180.9 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230504 0 78.55 84.9 78.55 82.8 1066 82.8 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230504 0 66.68 69.2 65.3 65.78 208106 65.78 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230504 0 47 48 44.61 47.17 7734 47.17 up up correct
KHODAY.BSE Khoday India Limited 20230504 0 71.85 74.5 70.1 74.27 2626 74.27 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230504 0 1.41 1.41 1.37 1.38 99676 1.38 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230504 0 1.27 1.27 1.27 1.27 0 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230504 0 438.2 443.95 436.6 442.8 13199 442.8 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230504 0 432.95 444.4 430 439.85 19380 439.85 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230504 0 594 594.45 581 585.2 57447 585.2 down down correct
KITEX.BSE Kitex Garments Limited 20230504 0 165.75 167.2 162.45 163.55 7151 163.55 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230504 0 16.89 16.89 16.09 16.89 123 16.89
KLBRENG-B.BSE Kilburn Engineering Limited 20230504 0 105.85 109.2 101.1 105.65 103853 105.65 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230504 0 29.05 30.11 28.55 29.3 109563 29.3 up up correct
KNRCON.BSE KNR Constructions Limited 20230504 0 241.95 245.25 241 243.4 17908 243.4 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230504 0 2.56 2.56 2.35 2.43 7011 2.43 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230504 0 77.15 78.9 75.1 76 3074 76 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230504 0 265.25 266.7 261.85 262.6 26045 262.6 down down correct
KOPRAN.BSE Kopran Limited 20230504 0 149 149.3 143.65 144.65 15356 144.65 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230504 0 1935.05 1950.95 1922.2 1946.85 30632 1946.85 up up correct
KRBL.BSE KRBL Limited 20230504 0 391.45 394.2 386.35 389.15 8502 389.15 down up incorrect
KRISHNA.BSE Krishna Ventures Limited 20230504 0 115 120.1 115 119.9 242 119.9 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230504 0 18.53 18.53 18.53 18.53 200 18.53
KRITINUT.BSE Kriti Nutrients Limited 20230504 0 46.6 47.83 46.35 46.91 26191 46.91 up up correct
KRL.BSE Kintech Renewables Limited 20230504 0 914.3 914.3 914.3 914.3 127 914.3
KSCL.BSE Kaveri Seed Company Limited 20230504 0 532 535 525.65 533.45 6779 533.45 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230504 0 132.5 135.85 132.5 135.3 71231 135.3 up down incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230504 0 65 65.97 64.25 65.03 543 65.03 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230504 0 11100.25 11320.0498 11000 11186.7002 262 11186.7002 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230504 0 803.05 819.95 801.9 808.15 3769 808.15 up up correct
LKPFIN.BSE LKP Finance Limited 20230504 0 79.85 82.79 74.5 80.23 10820 80.23 up up correct
LKPSEC.BSE LKP Securities Limited 20230504 0 12.3 12.48 12.07 12.32 12817 12.32 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230504 0 20.84 21.32 20.33 20.6 1356277 20.6 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230504 0 107 110.8 107 108.4 4498 108.4 up up correct
LT.BSE Larsen & Toubro Limited 20230504 0 2369.8 2381.3501 2343 2356.05 79974 2356.05 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230504 0 4470.05 4526.95 4466.4 4502.8 7360 4502.8 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230504 0 83.9 83.9 81.85 81.94 10382 81.94 down down correct
LUPIN.BSE Lupin Limited 20230504 0 705.05 712.1 705.05 710.2 16066 710.2 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230504 0 4.55 4.7 4.48 4.51 3638 4.51 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230504 0 1234 1237.2 1227.6 1231.55 63483 1231.55 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230504 0 273.35 289 270.35 288.5 662712 288.5 up up correct
MAANALU.BSE Maan Aluminium Limited 20230504 0 170.5 184.95 170.5 182.25 3265 182.25 up down incorrect
MACPLASQ.BSE Machino Plastics Limited 20230504 0 120.05 124.8 120.05 124.8 86 124.8 up down incorrect
MADHAV.BSE Madhav Marbles and Granites Limited 20230504 0 42.95 42.95 41.55 42.61 1484 42.61 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230504 0 4.41 4.45 4.34 4.42 4353 4.42 up up correct
MAHABANK.BSE Bank of Maharashtra 20230504 0 29.56 30.2 29.56 29.92 938431 29.92 up down incorrect
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230504 0 377 379.1 370.85 373.6 9858 373.6 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230504 0 38.61 39.7 38.61 39.47 1879 39.47 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230504 0 71.9 74.53 71.9 73.63 29756 73.63 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230504 0 112.6 120.8 111 119.25 3369183 119.25 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230504 0 19.55 19.55 18.95 18.99 1745 18.99 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230504 0 57.75 59.15 56.6 57.24 2661 57.24 down down correct
MARICO.BSE Marico Limited 20230504 0 502.2 502.45 495.65 497.25 29654 497.25 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230504 0 8820 8820 8742 8800.9502 8451 8800.9502 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230504 0 475 484.35 468.7 481.6 42119 481.6 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230504 0 96.5 98 95 95.42 16134 95.42 down up incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230504 0 9.56 10.3 9.56 10 3227 10 up down incorrect
MCX.BSE Multi Commodity Exchange of India Limited 20230504 0 1361.05 1396 1361.05 1392.9 8811 1392.9 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230504 0 17.85 17.85 17 17.8 103 17.8 down down correct
MERCATOR.BSE Mercator Limited 20230504 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230504 0 4.14 4.14 4.14 4.14 0 4.14
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230504 0 47.95 47.97 45.75 47 1636 47 down up incorrect
MFSL.BSE Max Financial Services Limited 20230504 0 648.35 654.55 637.5 652.55 20234 652.55 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230504 0 280.25 282.55 271.95 274.65 3446 274.65 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230504 0 302 302.1 295.8 297.55 14600 297.55 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230504 0 11.27 11.27 10.21 10.21 13975 10.21 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230504 0 17.11 18.41 17.11 18.39 263 18.39 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230504 0 13.86 14.25 13.86 13.97 40019 13.97 up up correct
MIRZAINT.BSE Mirza International Limited 20230504 0 57.6 62.65 56.69 62.65 2082371 62.65 up up correct
MOHITE.BSE Mohite Industries Limited 20230504 0 19.98 20.99 19.02 19.2 4343 19.2 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230504 0 913.9 914.8 895.2 895.5 420 895.5 down down correct
MPSLTD.BSE MPS Limited 20230504 0 868 873.45 860 864.95 1952 864.95 down down correct
MRF.BSE MRF Limited 20230504 0 93300 95711.6484 93060.2969 95096.2031 1243 95096.2031 up up correct
MSPL.BSE MSP Steel & Power Limited 20230504 0 8.54 8.77 8.54 8.71 9976 8.71 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230504 0 96.79 97.35 96 96.89 476 96.89 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230504 0 38 38.7 36.45 36.71 72873 36.71 down down correct
NAM.BSE Nam Securities Limited 20230504 0 61.74 64.17 61.74 62.96 2 62.96 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230504 0 447.1 459.2 435.1 439.35 44034 439.35 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230504 0 81.56 83.4 81.56 82.9 1100472 82.9 up up correct
NATPEROX.BSE National Peroxide Limited 20230504 0 1376.45 1390.25 1346.5 1370.85 1950 1370.85 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230504 0 3768.05 3842.3 3762.25 3799.8 2924 3799.8 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230504 0 137.5 141.65 136.5 137.3 29984 137.3 down down correct
NCC.BSE NCC Limited 20230504 0 124.1 125.95 122.2 125.25 319845 125.25 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230504 0 5.7 5.7 5.7 5.7 200 5.7
NCLIND.BSE NCL Industries Limited 20230504 0 191.85 195.5 184 192.5 39188 192.5 up up correct
NDL.BSE Nandan Denim Limited 20230504 0 21.92 22.66 21.48 21.66 20693 21.66 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230504 0 18 18 17.1 17.1 93 17.1 down up incorrect
NESTLEIND.BSE Nestlé India Limited 20230504 0 21680.0508 21996.1504 21650 21703.9492 1165 21703.9492 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230504 0 50.98 50.98 50.19 50.52 774 50.52 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230504 0 547.5 559.05 541.5 549.9 44264 549.9 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230504 0 19.09 19.09 19 19.05 5662 19.05 down down correct
NFL.BSE National Fertilizers Limited 20230504 0 80.21 84.2 80.21 83.5 673755 83.5 up up correct
NHPC.BSE NHPC Ltd 20230504 0 45.71 46.31 45.01 45.22 724063 45.22 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230504 0 138.5 138.5 134.85 136.1 16770 136.1 down up incorrect
NIKKIGL.BSE Nikki Global Finance Limited 20230504 0 7.2 7.2 7.2 7.2 148 7.2
NILE.BSE Nile Limited 20230504 0 586.05 609.9 575 583.35 1697 583.35 down down correct
NINSYS.BSE NINtec Systems Limited 20230504 0 425 428.5 390.05 418.95 101 418.95 down down correct
NITCO.BSE NITCO Limited 20230504 0 19.17 19.17 18.57 18.6 7638 18.6 down up incorrect
NMDC.BSE NMDC Limited 20230504 0 110.75 111.8 110.7 111.3 423251 111.3 up up correct
NOCIL.BSE NOCIL Limited 20230504 0 223.95 226.35 220.25 225.2 52811 225.2 up up correct
NORRIS.BSE Norris Medicines Limited 20230504 0 12.75 12.75 12 12.48 518 12.48 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230504 0 11.89 11.89 11.89 11.89 0 11.89
NPRFIN.BSE NPR Finance Limited 20230504 0 15.2 15.2 15.2 15.2 101 15.2
NTCIND.BSE ntc industries limited 20230504 0 77.35 77.35 73.56 76.76 2629 76.76 down down correct
NTPC.BSE NTPC Limited 20230504 0 176.15 177.35 174.8 176.2 117983 176.2 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230504 0 121.1 125.9 118.9 121 1431 121 down up incorrect
ODYSSEY.BSE Odyssey Technologies Limited 20230504 0 64.6 65 61.16 64.5 8998 64.5 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230504 0 3650 3703 3640 3687.65 15261 3463.6371 up up correct
OIL.BSE Oil India Limited 20230504 0 255.8 260.8 255.7 258.15 268127 258.15 up up correct
OKPLA.BSE OK Play India Limited 20230504 0 97 100.55 97 97.6 30988 97.6 up up correct
OLYMPTX.BSE Olympia Industries Limited 20230504 0 96.1 96.12 92.41 92.49 314 92.49 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230504 0 46.25 48.15 45.95 47.63 12001 47.63 up up correct
OMAXE.BSE Omaxe Limited 20230504 0 56 56 53.45 54.34 36842 54.34 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230504 0 160.65 161.2 159.2 161 716430 161 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230504 0 69.95 71.2 69.55 70.51 14413 70.51 up up correct
ORACLECR.BSE Oracle Credit Limited 20230504 0 106.5 114.8 106.5 107.6 18336 107.6 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230504 0 142.7 151.8 142 149.85 6318 149.85 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230504 0 6.67 6.67 6.67 6.67 0 6.67
ORIENTBELL.BSE Orient Bell Limited 20230504 0 546.05 554.5 542.55 550.1 1587 550.1 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230504 0 725.95 737 724.45 731 216 731 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230504 0 44 45.06 43.06 43.41 110068 43.41 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230504 0 2787 2842 2758.8999 2759.1001 208 2759.1001 down down correct
ORTEL.BSE Ortel Communications Limited 20230504 0 1.08 1.09 1.08 1.08 6428 1.08
ORTINLAABS.BSE Ortin Laboratories Limited 20230504 0 19.34 19.46 19.31 19.35 1585 19.35 up up correct
OSCARGLO.BSE Oscar Global Limited 20230504 0 9.7 9.7 9.7 9.7 0 9.7
OSIAJEE.BSE Osiajee Texfab Limited 20230504 0 60.5 62.5 59.3 61.45 14251 61.45 up up correct
OTCO.BSE OTCO International Ltd 20230504 0 4.95 4.95 4.95 4.95 116 4.95
OZONEWORLD.BSE Ozone World Limited 20230504 0 9.96 9.96 9.02 9.03 50038 9.03 down down correct
PAGEIND.BSE Page Industries Limited 20230504 0 40685.9492 41040 40428.5508 40876.3516 539 40876.3516 up up correct
PAISALO.BSE Paisalo Digital Limited 20230504 0 49.56 52.35 49.56 51.93 25813 51.93 up down incorrect
PANTH.BSE Synergy Bizcon Limited 20230504 0 8.05 8.26 7.81 8.01 67140 8.01 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230504 0 93.78 96.5 92.5 95.63 91940 95.63 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230504 0 75.7 75.7 72.25 72.96 3039 72.96 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230504 0 6.27 6.27 6.1 6.21 45995 6.21 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230504 0 228 229.85 225 228 1666 228
PATSPINLTD.BSE Patspin India Limited 20230504 0 13 13.29 12.3 12.46 33111 12.46 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230504 0 25.25 26.27 25.25 25.59 214562 25.59 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230504 0 104 104 104 104 0 104
PEL.BSE Piramal Enterprises Limited 20230504 0 743.1 759 743 757.3 47210 757.3 up down incorrect
PENIND.BSE Pennar Industries Limited 20230504 0 71.68 73.38 71.47 72.48 34492 72.48 up up correct
PFC.BSE Power Finance Corporation Limited 20230504 0 171.95 177.4 171 174.3 654064 174.3 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230504 0 4724.95 4736.6 4686 4687.35 514 4687.35 down up incorrect
PHOENIXTN.BSE Phoenix Township Limited 20230504 0 60 60 57 60 76 60
PHRMASI.BSE Phaarmasia Limited 20230504 0 26.51 27.59 25.21 26.54 1375 26.54 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230504 0 11.6 11.6 11.6 11.6 0 11.6
PIIND.BSE PI Industries Limited 20230504 0 3420.7 3480 3416.1499 3427.6001 7961 3427.6001 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230504 0 6.75 6.75 5.8 5.99 6871 5.99 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230504 0 59.16 60.42 59.16 59.79 37380 59.79 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230504 0 107.55 112.8 107.55 111 2259 111 up down incorrect
POWERGRID.BSE Power Grid Corporation of India Limited 20230504 0 240 240 234.95 238.65 179164 238.65 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230504 0 72.5 74.83 72.5 73.51 21159 73.51 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230504 0 489.7 494.05 481.5 491.55 5377 491.55 up up correct
PRICOLLTD.BSE Pricol Limited 20230504 0 232 236.45 227.45 228.45 73157 228.45 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230504 0 16.4 16.4 15.3 15.36 5383 15.36 down up incorrect
PRIMESECU.BSE Prime Securities Limited 20230504 0 117.95 117.95 115.6 115.6 1352 115.6 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230504 0 23.84 25.2 23.65 24.95 70845 24.95 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230504 0 198.45 198.45 198.45 198.45 1 198.45
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230504 0 800 810 729.1 753.2 8138 753.2 down down correct
PVR.BSE PVR Limited 20230504 0 1480.05 1495.85 1478.15 1482.35 6122 1482.35 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230504 0 52.59 52.59 52.01 52.13 12155 52.13 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230504 0 3.45 3.45 3.45 3.45 12 3.45
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230504 0 27.49 27.49 27.48 27.49 687 27.49
QUEST.BSE Quest Softech (India) Limited 20230504 0 61.8 61.8 59 60.56 3507 60.56 down down correct
RADICO.BSE Radico Khaitan Limited 20230504 0 1108.4 1112.8 1085 1089.85 2712 1089.85 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230504 0 9.49 9.9 9 9.79 2470 9.79 up down incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230504 0 546.05 590.8 545.75 581.25 78716 581.25 up down incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230504 0 785.15 805 785.15 796.8 3403 796.8 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230504 0 14.99 15.45 14.3 14.48 4540250 14.48 down down correct
RAMAVISION.BSE Rama Vision Limited 20230504 0 36.55 38.78 36.1 38.15 3382 38.15 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230504 0 760.9 760.9 745.6 753.4 4137 753.4 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230504 0 4.4 4.6 4.38 4.41 4441 4.41 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230504 0 225.15 262.25 218.95 262.25 10392 262.25 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230504 0 3400 3620 3310.05 3618.8 163 3618.8 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230504 0 35.69 35.69 33.01 34.58 2856 34.58 down down correct
RBL.BSE Rane Brake Lining Limited 20230504 0 712.8 784 709.8 730.05 11405 730.05 up up correct
RBLBANK.BSE RBL Bank Limited 20230504 0 155.95 156.75 154.3 155.25 393108 155.25 down down correct
RCL.BSE Radhagobind Commercial Limited 20230504 0 27.34 27.34 26 26.12 2909 26.12 down down correct
RCOM.BSE Reliance Communications Limited 20230504 0 1.39 1.39 1.39 1.39 0 1.39
RECLTD.BSE REC Limited 20230504 0 136.45 140.8 136.2 136.8 727666 136.8 up down incorrect
REGENCY.BSE Regency Investments Limited 20230504 0 8.4 8.4 7.65 8.19 11756 8.19 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230504 0 3.31 3.63 3.31 3.44 31440 3.44 up up correct
RELAXO.BSE Relaxo Footwears Limited 20230504 0 835.05 854.4 835.05 849.4 2339 849.4 up down incorrect
RELCAPITAL.BSE Reliance Capital Limited 20230504 0 9.57 9.85 9.4 9.5 153072 9.5 down up incorrect
RELIABVEN.BSE Reliable Ventures India Limited 20230504 0 12.7 12.7 9.3 10.2 14139 10.2 down down correct
RELIANCE.BSE Reliance Industries Limited 20230504 0 2423.3999 2452.25 2414.25 2447.8 88436 2447.8 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230504 0 221.7 221.7 220 220.1 17 220.1 down down correct
RML.BSE Rane (Madras) Limited 20230504 0 470.4 499.8 467.3 489.4 11418 489.4 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230504 0 2.25 2.27 2.17 2.17 391543 2.17 down down correct
ROSELABS.BSE Roselabs Finance Limited 20230504 0 25.86 25.86 25.86 25.86 6754 25.86
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230504 0 10.83 10.83 9.82 9.93 140 9.93 down down correct
RPOWER.BSE Reliance Power Limited 20230504 0 12 12.7 12 12.23 11946674 12.23 up up correct
RSCINT.BSE RSC International Limited 20230504 0 4.15 4.15 4.15 4.15 54 4.15
RSDFIN.BSE RSD Finance Limited 20230504 0 84 94.5 80.01 82.75 34 82.75 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230504 0 248 251.45 246.25 250.65 43808 250.65 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230504 0 132.4 132.4 128.1 129.15 5756 129.15 down down correct
RUBFILA.BSE Rubfila International Limited 20230504 0 70.38 74.15 69.15 72.53 66231 72.53 up up correct
RUSHIL.BSE Rushil Décor Limited 20230504 0 282 287.15 280.75 281.25 4420 281.25 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230504 0 11.07 11.55 10.81 11.55 168719 11.55 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230504 0 125.45 139.75 125.45 134.4 363363 134.4 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230504 0 46.85 48.4 44.52 47.91 962 47.91 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230504 0 253.65 255 246 253.9 167 253.9 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230504 0 2.98 2.98 2.79 2.88 4579 2.88 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230504 0 137 143.7 137 142.15 1357 142.15 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230504 0 1277.8 1279 1250 1257 11411 1257 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230504 0 253 255.5 239.6 246.3 3162 246.3 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230504 0 393 418.75 392.05 413.6 63024 413.6 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230504 0 52.99 55.61 52.99 55.61 13146 55.61 up up correct
SANOFI.BSE Sanofi India Limited 20230504 0 5440.5 5500 5410.3999 5465.3999 1388 5465.3999 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230504 0 0.48 0.48 0.48 0.48 0 0.48
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230504 0 40.8 42.34 40.8 41.9 30232 41.9 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230504 0 785.95 799.5 782.75 796.65 44945 796.65 up up correct
SBIN.BSE State Bank of India 20230504 0 571.5 581 569 580 443304 580 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230504 0 658.98 660 654.03 659.71 9019 659.71 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230504 0 97.37 97.37 95.51 95.82 134922 95.82 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230504 0 21.12 23.34 21.12 22.97 5766 22.97 up up correct
SGL.BSE STL Global Limited 20230504 0 15.5 16.19 15.5 15.79 1001 15.79 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230504 0 645 651.3 639 646.95 2600 646.95 up down incorrect
SHANTAI.BSE Shantai Industries Limited 20230504 0 23.86 23.86 23.86 23.86 0 23.86
SHESHAINDS.BSE Sheshadri Industries Limited 20230504 0 16 16 15.36 15.4 771 15.4 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230504 0 12.66 12.66 12.66 12.66 10 12.66
SHILPAMED.BSE Shilpa Medicare Limited 20230504 0 258.3 262.55 258.3 260.95 8335 260.95 up up correct
SHISHIND.BSE Shish Industries Limited 20230504 0 325.45 325.45 310 317.4 11763 317.4 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230504 0 26.74 27.5 26.4 27.21 12359 27.21 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230504 0 90 90.25 90 90.25 3 90.25 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230504 0 7.1 7.1 6.52 6.61 1719 6.61 down down correct
SHREECEM.BSE Shree Cement Limited 20230504 0 24213.4004 24571.3008 24202.9492 24433.25 298 24433.25 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230504 0 169.5 175.65 169.5 173.05 4845 173.05 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230504 0 38 41 37.6 40 699 40 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230504 0 306 308.9 304.05 306.25 2707 306.25 up up correct
SIGNETIND.BSE Signet Industries Limited 20230504 0 39.5 39.5 38 38.18 6799 38.18 down down correct
SILINV.BSE SIL Investments Limited 20230504 0 325 329.95 324 329.85 42 329.85 up up correct
SITINET.BSE SITI Networks Limited 20230504 0 1 1 0.96 0.99 2587042 0.99 down down correct
SML.BSE Soni Medicare Limited 20230504 0 25.9 25.9 25.9 25.9 200 25.9
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230504 0 80.75 87 80.75 85.16 39170 85.16 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230504 0 279.45 281.65 275.1 278.1 3245 278.1 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230504 0 16.5 16.67 16.35 16.48 2570781 16.48 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230504 0 26.87 27.99 26.01 27.07 5215 27.07 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230504 0 1.44 1.45 1.4 1.45 13410 1.45 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230504 0 16.5 16.9 15.85 16.9 2073 16.9 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230504 0 57.9 57.9 50.13 54.49 2621 54.49 down down correct
SPENCER.BSE Spencer's Retail Limited 20230504 0 60.72 63.28 60.5 62.99 18180 62.99 up up correct
SRF.BSE SRF Limited 20230504 0 2590 2590 2506.3999 2551.3999 18878 2551.3999 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230504 0 32.05 35.63 31.3 33.68 2102 33.68 up up correct
SSLFINANCE.BSE Archana Software Limited 20230504 0 3.5 3.5 3.5 3.5 1769 3.5
SSWL.BSE Steel Strips Wheels Limited 20230504 0 156 159.2 153.7 154.6 9399 154.6 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230504 0 0.82 0.82 0.82 0.82 0 0.82
STAR.BSE Strides Pharma Science Limited 20230504 0 340 358.5 340 356.3 41473 356.3 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230504 0 179 184.95 177 183.2 5934 183.2 up up correct
STEL.BSE STEL Holdings Ltd 20230504 0 147.5 150.6 145.7 145.8 372 145.8 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230504 0 15.9 15.9 14.41 14.55 471 14.55 down down correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230504 0 3986.6001 3989 3963.3501 3981.2 505 3981.2 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230504 0 2336.95 2358 2329.2 2340.95 968 2340.95 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230504 0 181.9 183.5 173.15 179.85 1613 179.85 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230504 0 964.05 976 964.05 973.45 21955 973.45 up up correct
SUNTV.BSE Sun TV Network Limited 20230504 0 438.1 439.45 435.15 437.4 21848 437.4 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230504 0 7.4 7.99 7.4 7.62 1641 7.62 up down incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230504 0 369.1 380.85 369 378.5 6294 378.5 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230504 0 9.5 9.73 9.25 9.47 9325 9.47 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230504 0 55.94 60.35 55.5 59.39 9609 59.39 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230504 0 56.5 59.58 56.5 59.23 11627 59.23 up down incorrect
SUZLON.BSE Suzlon Energy Limited 20230504 0 8.23 8.69 8.2 8.57 57936762 8.57 up up correct
SW1.BSE SW Investments Ltd. 20230504 0 49 49 49 49 292 49
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230504 0 5.01 5.13 4.86 5.02 176645 5.02 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230504 0 0.4 0.4 0.38 0.39 1688142 0.39 down up incorrect
SYMPHONY.BSE Symphony Limited 20230504 0 981.15 998.3 981.15 995.25 5617 995.25 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230504 0 221.1 227.05 221.1 223.4 3975 223.4 up up correct
TAKE.BSE Take Solutions Ltd 20230504 0 16.48 16.69 16.35 16.51 43311 16.51 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230504 0 9.49 9.78 9.49 9.75 591 9.75 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230504 0 775 782.6 771.55 775.1 35376 766.6598 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230504 0 482.75 486.5 479 480.75 513232 480.75 down down correct
TATASTEEL.BSE Tata Steel Limited 20230504 0 109.85 111.85 109.55 111.05 3662341 111.05 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230504 0 1.17 1.2 1.14 1.17 60661 1.17
TCS.BSE Tata Consultancy Services Limited 20230504 0 3191.95 3224.5 3181 3220.3501 74186 3220.3501 up up correct
TECHM.BSE Tech Mahindra Limited 20230504 0 1031 1046.8 1029 1045.1 55470 1045.1 up up correct
TELECANOR.BSE Telecanor Global Limited 20230504 0 6.46 6.46 6.46 6.46 106 6.46
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230504 0 58.21 59.84 57.44 57.87 184051 57.87 down up incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230504 0 41.75 42.14 40.75 41.09 9974 41.09 down up incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20230504 0 455.3 461 455.3 460.35 1543 460.35 up up correct
TI.BSE Tilaknagar Industries Ltd 20230504 0 136.4 136.55 132.2 135.1 28743 135.1 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230504 0 868 871.95 866.5 867.2 485 867.2 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230504 0 84.01 87.42 83.95 84.46 120937 84.46 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230504 0 1454.95 1468.95 1424.5 1440.65 1773 1440.65 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230504 0 2541 2574 2534.65 2560.85 4499 2560.85 up up correct
TIMKEN.BSE Timken India Limited 20230504 0 2978.7 3199 2975.1001 3053.3999 16571 3053.3999 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230504 0 329.95 335.65 329.3 331.25 4296 331.25 up down incorrect
TIPSINDLTD.BSE Tips Industries Limited 20230504 0 149.2 153.7 148 152.1 3207 152.1 up up correct
TITAN.BSE Titan Company Limited 20230504 0 2675.1001 2693 2656.6001 2669.7 70220 2669.7 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230504 0 243.65 245.9 240.35 240.6 3889 240.6 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230504 0 17.73 17.87 16.6 17.55 67833 17.55 down down correct
TRIDENT.BSE Trident Limited 20230504 0 32.14 33 32.06 32.73 1012770 32.73 up down incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230504 0 67.25 73.5 67.13 67.79 541909 67.79 up up correct
TRL.BSE Taylormade Renewables Limited 20230504 0 317.6 320.6 317.6 320.6 4000 320.6 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230504 0 61.04 67.44 61.04 67.44 651991 67.44 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230504 0 30.6 31.84 30.6 31.33 706530 31.33 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230504 0 202.1 207.5 202.1 204.65 15586 204.65 up up correct
UBL.BSE United Breweries Limited 20230504 0 1432.05 1441.85 1423 1430 4327 1430 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230504 0 122 123.65 122 123.2 1202 123.2 up down incorrect
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230504 0 106.1 116.3 106.1 111.6 169271 111.6 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230504 0 7450.0498 7528.7998 7450.0498 7503.8501 2012 7503.8501 up down incorrect
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230504 0 346.5 365 345.2 359.85 19322 359.85 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230504 0 38 38 36.5 36.5 145 36.5 down down correct
UNIDT.BSE United Drilling Tools Limited 20230504 0 233 235.5 231 232.3 500 232.3 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230504 0 4.11 6.07 4.11 6.07 16773 6.07 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230504 0 148.35 148.85 146.1 148.65 2523 148.65 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230504 0 23.45 23.45 22 23.44 14607 23.44 down down correct
UNIVARTS.BSE Universal Arts Limited 20230504 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230504 0 385 395 377.35 393.45 4578 393.45 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230504 0 9.82 9.82 9.82 9.82 100 9.82
UPL.BSE UPL Limited 20230504 0 748.95 748.95 728 732.95 39132 732.95 down down correct
USHAMART.BSE Usha Martin Limited 20230504 0 218.05 238 218.05 231.55 681380 231.55 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230504 0 18 18.17 17.75 17.97 700752 17.97 down down correct
VAL.BSE Vaksons Automobiles Limited 20230504 0 16.95 18.44 16.55 17.11 429982 17.11 up down incorrect
VAMSHIRU.BSE Vamshi Rubber Limited 20230504 0 24.4 24.4 24.4 24.4 100 24.4
VANICOM.BSE Vani Commercials Limited 20230504 0 10.45 10.5 10.25 10.45 82469 10.45
VARROC.BSE Varroc Engineering Limited 20230504 0 287 288.55 284.8 287.35 4139 287.35 up up correct
VASWANI.BSE Vaswani Industries Limited 20230504 0 21.13 21.48 20.95 21 6096 21 down down correct
VCU.BSE VCU Data Management Limited 20230504 0 6.25 6.49 6.25 6.29 30766 6.29 up up correct
VEDL.BSE Vedanta Limited 20230504 0 278 280.8 277.5 278.1 220247 278.1 up up correct
VENKYS.BSE Venky's (India) Limited 20230504 0 1607 1680 1602.05 1644 5433 1644 up up correct
VERITAS.BSE Veritas (India) Limited 20230504 0 143 144.8 139.3 144.8 1625 144.8 up down incorrect
VERTEX.BSE Vertex Securities Limited 20230504 0 2.18 2.27 2.18 2.25 14984 2.25 up up correct
VHL.BSE Vardhman Holdings Limited 20230504 0 2671.8 2696.1001 2671.8 2675 27 2675 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230504 0 528.55 528.55 477.45 484.25 64136 484.25 down down correct
VIPIND.BSE VIP Industries Limited 20230504 0 615 629 613.8 625.6 33297 625.6 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230504 0 191 191 180.2 182.25 2041 182.25 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230504 0 32 33.67 31.31 32.66 15880 32.66 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230504 0 1.02 1.02 0.96 0.98 423457 0.98 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230504 0 431.25 447 429.4 439.4 50675 87.88 up down incorrect
VISHALBL.BSE Vishal Bearings Limited 20230504 0 133.45 133.45 126 129.3 10142 129.3 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230504 0 326.7 328 311.65 319.1 16435 319.1 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230504 0 9.7 9.87 8.66 9.34 10138 9.34 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230504 0 22.4 22.4 21.2 21.61 2899 21.61 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230504 0 30 32 30 32 185 32 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230504 0 6.75 6.75 6.75 6.75 0 6.75
VLSFINANCE.BSE VLS Finance Limited 20230504 0 174 174.9 172.65 173.65 7952 173.65 down down correct
VMS.BSE VMS Industries Limited 20230504 0 13.3 13.98 13.3 13.95 1311 13.95 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230504 0 1038.3 1074.95 1038.2 1041.2 561 1041.2 up up correct
VOLTAS.BSE Voltas Limited 20230504 0 812.1 814.8 800.6 802.2 26574 802.2 down up incorrect
VSSL.BSE Vardhman Special Steels Limited 20230504 0 381.9 387.45 375.75 378.55 42380 378.55 down down correct
VSTIND.BSE VST Industries Limited 20230504 0 3287.95 3300 3261 3294.75 574 3294.75 up down incorrect
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230504 0 2415 2483.1499 2385 2409.3501 180 2409.3501 down down correct
VTL.BSE Vardhman Textiles Limited 20230504 0 332 335 325.9 329.05 14915 329.05 down down correct
WABAG.BSE VA Tech Wabag Limited 20230504 0 387.95 414 383.95 412.2 92659 412.2 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230504 0 0.75 0.75 0.74 0.75 8252 0.75
WALCHANNAG.BSE Walchandnagar Industries Limited 20230504 0 65.38 69.6 64.65 67.21 33329 67.21 up down incorrect
WALLFORT.BSE Wallfort Financial Services Limited 20230504 0 50.92 50.92 49.57 50.92 7 50.92
WARRENTEA.BSE Warren Tea Limited 20230504 0 56.5 58 56.5 57.9 857 57.9 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230504 0 82.51 87.9 82.51 86.26 11224 86.26 up up correct
WELCORP.BSE Welspun Corp Limited 20230504 0 231.05 237.65 231.05 236.5 21908 236.5 up up correct
WELLNESS.BSE Wellness Noni Limited 20230504 0 6.68 6.68 6.68 6.68 0 6.68
WENDT.BSE Wendt (India) Limited 20230504 0 9342 9342 9219.1504 9219.1504 40 9219.1504 down down correct
WESTLIFE.BSE Westlife Development Limited 20230504 0 751.2 787.05 751.2 781.1 5149 781.1 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230504 0 285.95 285.95 255 255.4 190 255.4 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230504 0 1340.35 1352 1335 1340 4009 1340 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230504 0 19.45 19.7 18.58 18.62 1466 18.62 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230504 0 44.56 45.4 44.55 44.65 43809 44.65 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230504 0 59.79 60.4 57.81 60.04 9889 60.04 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230504 0 146 146 132.15 145.55 104 145.55 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230504 0 168.05 169.6 167.25 168.3 25466 168.3 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230504 0 3.5 3.55 3.39 3.39 1581 3.39 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230504 0 60.02 62.45 60.02 61.43 22613 61.43 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230504 0 33.15 34.48 32.3 32.87 31377 32.87 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230504 0 0.68 0.7 0.68 0.69 585494 0.69 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230504 0 16.49 16.53 16.49 16.53 3904 16.53 up up correct
YASHO.BSE Yasho Industries Limited 20230504 0 1545 1589 1525.1 1563.35 15581 1563.35 up up correct
YESBANK.BSE Yes Bank Limited 20230504 0 16.16 16.31 16 16.06 18142584 16.06 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230504 0 3.17 3.22 3.17 3.22 1659 3.22 up down incorrect
YORKEXP.BSE York Exports Limited 20230504 0 46.2 46.2 46.2 46.2 0 46.2
YUKEN.BSE Yuken India Limited 20230504 0 560 568.9 559.4 567 230 567 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230504 0 14.6 14.6 14.6 14.6 0 14.6
ZEEL.BSE Zee Entertainment Enterprises Limited 20230504 0 195.5 196.65 193.7 195.1 203137 195.1 down down correct
ZEELEARN.BSE Zee Learn Limited 20230504 0 3.55 3.73 3.55 3.64 184617 3.64 up down incorrect
ZENITHHE.BSE Zenith Healthcare Limited 20230504 0 4.35 4.37 4.21 4.26 21453 4.26 down down correct

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