CollectAI

close-bse_india_stocks

2023/05/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230505 0 22.8 24.75 22.8 23.17 652 23.17 up up correct
500002.BSE ABB India Limited 20230505 0 3646.65 3752 3645.5 3718.9 25921 3718.9 up up correct
500003.BSE Aegis Logistics Limited 20230505 0 391.65 397 389.4 394.45 30037 394.45 up up correct
500014.BSE Apple Finance Limited 20230505 0 4.87 5.09 4.85 5.01 39213 5.01 up up correct
500016.BSE Aruna Hotels Limited 20230505 0 19.7 19.7 18.5 18.97 46670 18.97 down up incorrect
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230505 0 83.3 84.35 81 81.45 217310 81.45 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230505 0 156.5 156.55 154.05 156.55 451 156.55 up up correct
500028.BSE ATV Projects India Limited 20230505 0 7.8 8.14 7.62 7.8 7882 7.8
500029.BSE Autolite (India) Limited 20230505 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230505 0 1168.05 1180.35 1130.4 1158.75 7103 1158.75 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230505 0 14.79 15.05 14.4 14.48 1734387 14.48 down up incorrect
500033.BSE Force Motors Limited 20230505 0 1335 1336.25 1298 1304.4 1837 1304.4 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230505 0 415.65 423 411.8 414.95 60761 414.95 down down correct
500040.BSE Century Textiles and Industries Limited 20230505 0 712 726.9 710 719.05 6355 719.05 up down incorrect
500041.BSE Bannari Amman Sugars Limited 20230505 0 2880 2889.7 2800 2825.2 226 2825.2 down down correct
500042.BSE BASF India Limited 20230505 0 2365.05 2475 2365.05 2424.7 3136 2424.7 up up correct
500048.BSE BEML Limited 20230505 0 1388.85 1415.05 1363.1 1370.45 20310 1370.45 down down correct
500049.BSE Bharat Electronics Limited 20230505 0 107.5 108.05 105.9 106.2 383445 106.2 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230505 0 115.65 115.65 112.95 113.75 56717 113.75 down up incorrect
500058.BSE Bihar Sponge Iron Limited 20230505 0 9.1 9.1 8.5 8.91 15216 8.91 down down correct
500067.BSE Blue Star Limited 20230505 0 1505 1505 1432 1436.75 22991 1436.75 down down correct
500068.BSE Disa India Limited 20230505 0 8100 8100 8001 8005.05 38 8005.05 down down correct
500069.BSE BNK Capital Markets Limited 20230505 0 237 239.8 235 239.8 1623 239.8 up up correct
500074.BSE BPL Limited 20230505 0 61.52 64 60.4 61.57 13496 61.57 up up correct
500078.BSE Oriental Aromatics Limited 20230505 0 399.95 399.95 380.65 387.05 468 387.05 down down correct
500083.BSE Century Extrusions Limited 20230505 0 10.22 10.37 10.03 10.28 30464 10.28 up up correct
500084.BSE CESC Limited 20230505 0 69 69.47 68.52 68.64 135501 68.64 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230505 0 302 304.3 299.1 300.1 164549 300.1 down down correct
500087.BSE Cipla Limited 20230505 0 933.95 936.15 921 924.5 47601 924.5 down down correct
500089.BSE DIC India Limited 20230505 0 421.25 441.95 419.9 432.1 2550 432.1 up up correct
500092.BSE CRISIL Limited 20230505 0 3580 3580 3477.65 3501 1281 3501 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230505 0 310 311.25 303.65 305.35 84162 305.35 down down correct
500096.BSE Dabur India Limited 20230505 0 520 526.65 504 505.2 202173 505.2 down down correct
500101.BSE Arvind Limited 20230505 0 111.6 112.85 108.2 109.8 79500 109.8 down up incorrect
500102.BSE Ballarpur Industries Limited 20230505 0 0.65 0.71 0.65 0.71 1046766 0.71 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230505 0 85.65 85.65 79.65 80.72 3163213 80.72 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230505 0 258.35 260.4 253.5 253.9 89251 253.9 down up incorrect
500106.BSE IFCI Limited 20230505 0 12.34 12.74 12.01 12.15 1507130 12.15 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230505 0 20.86 21.1 19.97 20.06 615634 20.06 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230505 0 61.8 62.18 60.85 61.06 171001 61.06 down down correct
500111.BSE Reliance Capital Limited 20230505 0 9.3 9.5 9.22 9.3 124180 9.3
500113.BSE Steel Authority of India Limited 20230505 0 85.94 85.94 82.5 82.7 600056 82.7 down down correct
500116.BSE IDBI Bank Limited 20230505 0 53.45 54.29 52.77 53.02 739039 53.02 down down correct
500117.BSE DCW Limited 20230505 0 46.31 48.75 46.31 47.71 117243 47.71 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230505 0 255.85 263.65 254.05 256.3 51828 256.3 up up correct
500120.BSE Diamines and Chemicals Limited 20230505 0 544.5 544.5 522 524.45 5613 524.45 down down correct
500123.BSE ELANTAS Beck India Limited 20230505 0 5968.95 6000 5900 5947.75 519 5947.75 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230505 0 518.05 522 505.75 517.65 15092 517.65 down down correct
500128.BSE Electrosteel Castings Limited 20230505 0 40.95 40.95 39.54 40.01 127715 40.01 down down correct
500133.BSE ESAB India Limited 20230505 0 3494.95 3494.95 3427 3440.45 88 3440.45 down down correct
500135.BSE EPL Limited 20230505 0 173.85 175.7 172.85 174.35 6346 174.35 up up correct
500142.BSE FGP Limited 20230505 0 6 6 5.85 5.85 1488 5.85 down down correct
500144.BSE Finolex Cables Limited 20230505 0 895.5 919.5 893.5 900.55 12516 900.55 up up correct
500148.BSE Uflex Limited 20230505 0 417.2 423.25 410.75 414.5 13098 414.5 down down correct
500153.BSE Ganesh Benzoplast Limited 20230505 0 168.5 168.5 162 162.05 19651 162.05 down down correct
500160.BSE GTL Limited 20230505 0 5.35 5.72 5.35 5.5 22236 5.5 up up correct
500163.BSE Godfrey Phillips India Limited 20230505 0 1707.15 1710.9 1677 1682.05 3453 1682.05 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230505 0 391.3 397.15 391.3 394.65 10617 394.65 up down incorrect
500166.BSE Goodricke Group Limited 20230505 0 189.6 191.75 186.05 187.35 2433 187.35 down down correct
500168.BSE Goodyear India Limited 20230505 0 1166.5 1209.4 1161 1202.55 6785 1202.55 up up correct
500170.BSE GTN Industries Limited 20230505 0 35.74 35.74 33.9 34.8 4876 34.8 down down correct
500171.BSE GHCL Limited 20230505 0 497 498 489 490.45 14807 490.45 down down correct
500173.BSE GFL Ltd. 20230505 0 59.1 59.27 57.05 57.81 3985 57.81 down down correct
500183.BSE HFCL Limited 20230505 0 67.79 68.5 66.29 66.55 379121 66.55 down down correct
500185.BSE Hindustan Construction Company Limited 20230505 0 16.99 17.3 16.3 16.39 2267456 16.39 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230505 0 167.8 168.9 162 164 30530 164 down down correct
500187.BSE HSIL Limited 20230505 0 471 495.9 471 495.9 156017 495.9 up up correct
500191.BSE HMT Limited 20230505 0 26.5 27 26.1 26.15 4449 26.15 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230505 0 2.67 2.67 2.5 2.59 7747 2.59 down down correct
500206.BSE Margo Finance Limited 20230505 0 31.2 31.2 27 29.11 1644 29.11 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230505 0 2675.05 2717.2 2619.6001 2640.3999 1080 2640.3999 down down correct
500213.BSE International Travel House Limited 20230505 0 340.85 340.85 315.2 322.2 20591 322.2 down down correct
500214.BSE Ion Exchange (India) Limited 20230505 0 3660 3685.3501 3535 3619.8999 5471 3619.8999 down down correct
500220.BSE Jasch Industries Limited 20230505 0 178.9 182.5 170.35 173.7 20794 173.7 down down correct
500223.BSE JCT Limited 20230505 0 2.34 2.38 2.19 2.32 783825 2.32 down down correct
500227.BSE Jindal Poly Films Limited 20230505 0 627.9 635.9 612.85 614.9 23980 614.9 down down correct
500228.BSE JSW Steel Limited 20230505 0 733.2 741.4 730.85 733.9 14900 733.9 up up correct
500231.BSE Umang Dairies Limited 20230505 0 59.93 59.95 59.1 59.12 1062 59.12 down down correct
500236.BSE Kanel Industries Limited 20230505 0 1.7 1.73 1.66 1.66 5726 1.66 down down correct
500239.BSE K G Denim Limited 20230505 0 29.5 29.5 28.35 28.4 5148 28.4 down down correct
500241.BSE Kirloskar Brothers Limited 20230505 0 439.9 443.2 431.45 437.85 13035 437.85 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230505 0 448.95 448.95 435.9 439.75 5671 439.75 down down correct
500248.BSE Krishna Filament Industries Limited 20230505 0 3.1 3.1 2.82 2.82 3987 2.82 down down correct
500249.BSE KSB Limited 20230505 0 2228.3 2237.55 2205 2209.95 696 2209.95 down down correct
500257.BSE Lupin Limited 20230505 0 705.05 713 702.2 704.65 26274 704.65 down down correct
500264.BSE Mafatlal Industries Limited 20230505 0 55.25 57.76 55.25 56.32 6969 56.32 up up correct
500265.BSE Maharashtra Seamless Limited 20230505 0 411.4 425.35 411.4 416.95 24590 416.95 up up correct
500266.BSE Maharashtra Scooters Ltd 20230505 0 4928.1 4978 4919 4934.85 417 4934.85 up down incorrect
500267.BSE Majestic Auto Limited 20230505 0 144.1 145.1 140 144 2506 144 down down correct
500271.BSE Max Financial Services Limited 20230505 0 659.95 659.95 632.05 635.45 31022 635.45 down down correct
500280.BSE Century Enka Limited 20230505 0 414.5 414.5 396 396.85 3020 396.85 down down correct
532505.BSE UCO Bank 20230505 0 28.83 29.59 28.38 28.52 2146550 28.52 down up incorrect
500284.BSE Lords Chloro Alkali Limited 20230505 0 194.85 199.6 189.05 199.6 17088 199.6 up up correct
500285.BSE SpiceJet Limited 20230505 0 32.7 32.75 31.8 31.93 628297 31.93 down down correct
500288.BSE Morepen Laboratories Limited 20230505 0 27.85 27.87 26.92 27.06 214178 27.06 down up incorrect
500298.BSE National Peroxide Limited 20230505 0 1370 1389.1 1346.65 1384.2 3148 1384.2 up up correct
500300.BSE Grasim Industries Limited 20230505 0 1754.95 1766 1745.8 1751.3 5078 1751.3 down down correct
500304.BSE NIIT Limited 20230505 0 368.95 374.7 359 362.7 12613 362.7 down down correct
500306.BSE Jaykay Enterprises Limited 20230505 0 51.34 51.95 50.1 50.33 16804 50.33 down down correct
500307.BSE Nirlon Limited 20230505 0 416 421 407.85 418.75 4421 418.75 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230505 0 161 162 159.6 160.3 317373 160.3 down down correct
500313.BSE Oil Country Tubular Limited 20230505 0 16.7 17.85 15.9 16.1 2272 16.1 down up incorrect
500314.BSE Oriental Hotels Limited 20230505 0 94.52 96.01 92.71 94.27 119637 94.27 down up incorrect
500317.BSE Oswal Agro Mills Limited 20230505 0 31.5 32.8 31.5 31.77 30940 31.77 up up correct
500319.BSE Indian Sucrose Limited 20230505 0 63.87 63.87 62.11 62.17 6150 62.17 down down correct
500330.BSE Raymond Limited 20230505 0 1589.8 1609.65 1569.85 1598.35 8391 1598.35 up down incorrect
500331.BSE Pidilite Industries Limited 20230505 0 2465.05 2485 2462 2472.8 5698 2472.8 up up correct
500333.BSE Pix Transmissions Limited 20230505 0 794.25 828 794.25 807.95 3332 807.95 up up correct
500335.BSE Birla Corporation Limited 20230505 0 962.4 999.5 962.4 979.3 13822 979.3 up down incorrect
500336.BSE Surya Roshni Limited 20230505 0 845.1 855 833.75 849.2 18684 849.2 up up correct
500338.BSE Prism Johnson Limited 20230505 0 123.7 125.9 122.1 122.55 22801 122.55 down down correct
500339.BSE Rain Industries Limited 20230505 0 162.05 163.15 156.05 157.25 225078 156.1896 down down correct
500343.BSE AMJ Land Holdings Limited 20230505 0 24.65 24.65 23.7 23.7 835 23.7 down down correct
500346.BSE Punjab Communications Limited 20230505 0 30.39 30.39 29.07 30 204 30 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230505 0 41 41 40.06 40.16 1180 40.16 down down correct
500355.BSE Rallis India Limited 20230505 0 190 190.95 188.9 189.3 42639 189.3 down up incorrect
500356.BSE Shree Rama Newsprint Limited 20230505 0 13.02 13.19 12.52 12.95 5034 12.95 down down correct
500357.BSE Rama Paper Mills Limited 20230505 0 15 15 15 15 1 15
500358.BSE Rama Petrochemicals Limited 20230505 0 3.76 4.1 3.76 4.1 907 4.1 up up correct
500360.BSE Rapicut Carbides Limited 20230505 0 53.35 59.49 53.35 54.2 266 54.2 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230505 0 19.9 20.3 19.4 19.87 162584 19.87 down down correct
500367.BSE Rubfila International Limited 20230505 0 72.02 75.8 72.02 74.45 92920 74.45 up up correct
500370.BSE Salora International Limited 20230505 0 33 34.48 33 33.02 603 33.02 up up correct
500380.BSE JK Lakshmi Cement Limited 20230505 0 770 776.1 752.8 769.45 10692 769.45 down down correct
500387.BSE Shree Cement Limited 20230505 0 24433.25 24615.7 24304.2 24484.2 233 24484.2 up up correct
500390.BSE Reliance Infrastructure Limited 20230505 0 154 157.5 152.2 153.3 81250 153.3 down down correct
500402.BSE SPML Infra Limited 20230505 0 34.49 34.58 32.19 34.4 5070 34.4 down down correct
500403.BSE Sundram Fasteners Limited 20230505 0 1044.55 1091.15 1040.4 1066.35 12011 1063.304 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230505 0 155.25 155.75 151.35 152 33338 152 down down correct
500405.BSE Supreme Petrochem Limited 20230505 0 379.05 379.95 373.65 378.2 2199 378.2 down up incorrect
500407.BSE Swaraj Engines Limited 20230505 0 1775 1788.7 1728.6 1736.45 3784 1736.45 down down correct
500408.BSE Tata Elxsi Limited 20230505 0 6706 6720.05 6640.15 6661.25 13020 6661.25 down down correct
500410.BSE ACC Limited 20230505 0 1779.9 1784.7 1750 1764.7 23708 1764.7 down down correct
500411.BSE Thermax Limited 20230505 0 2337 2355.5 2330 2341.95 919 2341.95 up up correct
500412.BSE Thirumalai Chemicals Limited 20230505 0 197.05 209.8 197.05 204.25 36786 204.25 up up correct
500414.BSE Timex Group India Limited 20230505 0 143 156.6 138.15 141.2 131425 141.2 down down correct
500418.BSE Tokyo Plast International Limited 20230505 0 94 95.45 91.65 93.9 720 93.9 down up incorrect
500420.BSE Torrent Pharmaceuticals Limited 20230505 0 1657.3 1665.6 1645.45 1648.25 1390 1648.25 down down correct
500422.BSE Transchem Limited 20230505 0 21.65 21.7 20.57 21.4 844 21.4 down down correct
500425.BSE Ambuja Cements Limited 20230505 0 388.05 406 387.05 400.5 918088 400.5 up up correct
500426.BSE UTL Industries Limited 20230505 0 1.93 1.93 1.79 1.79 12710 1.79 down up incorrect
500429.BSE Uniphos Enterprises Limited 20230505 0 149.25 151.35 145.9 146.75 2545 146.75 down down correct
500456.BSE Pasupati Acrylon Limited 20230505 0 30.2 30.95 29.9 29.97 12960 29.97 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230505 0 13965.05 14020 13880.3 13933.3 136 13933.3 down down correct
500460.BSE Mukand Limited 20230505 0 134.4 135.1 132 133.1 4952 133.1 down up incorrect
500463.BSE AGC Networks Limited 20230505 0 136.5 141.35 136.25 136.65 7737 136.65 up up correct
500464.BSE Ucal Fuel Systems Limited 20230505 0 123.55 123.55 122.05 122.05 350 122.05 down down correct
500472.BSE SKF India Limited 20230505 0 4233.85 4239.8 4145.15 4159.5 440 4159.5 down down correct
500550.BSE Siemens Limited 20230505 0 3576.05 3643 3576.05 3634.75 7045 3634.75 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230505 0 665.7 666.45 646 655.9 21510 655.9 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230505 0 604.95 604.95 592 595.25 13083 595.25 down down correct
500655.BSE Garware Polyester Limited 20230505 0 571.3 590 566 581.1 1680 581.1 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230505 0 1247 1252.8 1242 1248.9 3378 1248.9 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230505 0 590.05 601.95 589.45 597.65 50575 597.65 up up correct
500672.BSE Novartis India Limited 20230505 0 593.55 594 585 593.55 517 593.55
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230505 0 177.65 179 168.25 170.35 444036 170.35 down down correct
500696.BSE Hindustan Unilever Ltd 20230505 0 2500 2519 2495.95 2501 11228 2501 up up correct
500730.BSE NOCIL Limited 20230505 0 222.95 235 222.4 233 211285 233 up down incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230505 0 82.55 84.46 82.05 82.74 4290 82.74 up up correct
500790.BSE Nestlé India Limited 20230505 0 21755 22076.9 21755 22008.65 2053 22008.65 up up correct
500800.BSE Tata Consumer Products Limited 20230505 0 778.95 782.3 775.15 776.15 28065 767.6984 down down correct
500825.BSE Britannia Industries Limited 20230505 0 4580.05 4635 4580.05 4623.9 5549 4623.9 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230505 0 1575.05 1599.75 1562.4 1568.05 5047 1547.9191 down down correct
500875.BSE ITC Limited 20230505 0 424.55 431.9 424.2 428.85 280126 428.85 up up correct
500890.BSE Modi Rubber Limited 20230505 0 60.54 60.54 60.54 60.54 0 60.54
500940.BSE Finolex Industries Limited 20230505 0 178.8 181 174.65 176.7 117260 176.7 down down correct
501150.BSE Centrum Capital Limited 20230505 0 19.36 19.5 19.15 19.16 16005 19.16 down down correct
501242.BSE TCI Finance Limited 20230505 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230505 0 1978.95 1978.95 1945 1945 52 1945 down down correct
501301.BSE Tata Investment Corporation Limited 20230505 0 2180.05 2198.95 2170.3 2178.45 1779 2178.45 down down correct
501370.BSE Walchand PeopleFirst Limited 20230505 0 115 122.95 112 122.95 210 122.95 up up correct
501391.BSE W.H. Brady & Company Limited 20230505 0 250 260 245.05 260 222 260 up up correct
501421.BSE TechNVision Ventures Limited 20230505 0 200 200 200 200 0 200
501423.BSE Shaily Engineering Plastics Limited 20230505 0 1175 1185.95 1170 1185.95 77 1185.95 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230505 0 943.2 950 933 940.35 4207 940.35 down down correct
BSOFT.BSE BSOFT 20230505 0 286.1 287 280.4 281.8 78465 281.8 down down correct
501700.BSE IndiaNivesh Limited 20230505 0 61 61 59.05 59.07 1604 59.07 down down correct
501831.BSE Coastal Corporation Limited 20230505 0 212.9 213.8 205 205.7 800 205.7 down down correct
502137.BSE Deccan Cements Limited 20230505 0 457.95 471.6 455.3 458.45 882 458.45 up up correct
502168.BSE NCL Industries Limited 20230505 0 193 193.95 188.2 189.25 12320 189.25 down down correct
502175.BSE Saurashtra Cement Limited 20230505 0 56.95 60.72 56 59.98 51124 59.98 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230505 0 74.9 75.35 73.42 74.54 51858 74.54 down down correct
502281.BSE Triveni Glass Limited 20230505 0 20.6 20.8 20.12 20.21 4847 20.21 down down correct
502294.BSE Nilachal Refractories Limited 20230505 0 36.26 37.5 35.05 35.05 331 35.05 down down correct
502330.BSE Andhra Paper Limited 20230505 0 473.95 473.95 456.5 459.85 7588 459.85 down down correct
502448.BSE Rollatainers Limited 20230505 0 1.1 1.11 1.07 1.08 20822 1.08 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230505 0 290 290 281.45 283.65 6200 283.65 down down correct
502589.BSE Vapi Enterprise Limited 20230505 0 75 75 75 75 125 75
502820.BSE DCM Limited 20230505 0 67 67 65 65.43 1055 65.43 down up incorrect
502865.BSE Forbes & Company Limited 20230505 0 603.5 608.8 600 602.3 1380 602.3 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230505 0 95.94 95.94 92.03 92.4 1270 92.4 down down correct
502901.BSE Jamshri Realty Limited 20230505 0 3705 3705 3705 3705 1 3705
502986.BSE Vardhman Textiles Limited 20230505 0 328 331.7 313.1 317.75 17577 317.75 down down correct
503100.BSE The Phoenix Mills Limited 20230505 0 1443.45 1463.75 1443.4 1450.05 3586 1450.05 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230505 0 287.95 292.55 282.55 285.55 4343 285.55 down up incorrect
503127.BSE Raja Bahadur International Limited 20230505 0 3506 3869.95 3506 3861 27 3861 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230505 0 176.25 176.25 173.25 173.75 354 173.75 down down correct
503229.BSE Simplex Realty Limited 20230505 0 72 72 69.25 69.27 246 69.27 down down correct
503310.BSE Swan Energy Limited 20230505 0 233.5 241 233.5 237.1 26694 237.1 up up correct
503349.BSE The Victoria Mills Limited 20230505 0 2315 2326 2315 2325 23 2325 up down incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230505 0 10.59 10.9 10.3 10.6 14735 10.6 up down incorrect
503722.BSE Banswara Syntex Limited 20230505 0 169.4 174 161.95 165.45 47799 165.45 down down correct
503804.BSE Shri Dinesh Mills Limited 20230505 0 510 510 494.85 497.85 19 497.85 down down correct
503806.BSE SRF Limited 20230505 0 2552.05 2557.75 2522 2529.05 4601 2529.05 down down correct
503811.BSE Siyaram Silk Mills Limited 20230505 0 514.9 540.35 513.15 529.9 12671 529.9 up up correct
503816.BSE Swadeshi Polytex Limited 20230505 0 40 40.48 37.5 39.64 1128 39.64 down down correct
503960.BSE Bharat Bijlee Limited 20230505 0 2712.15 2721.2 2664.6 2697.5 1062 2697.5 down down correct
504028.BSE GEE Limited 20230505 0 66.5 68.6 66.3 67.12 19724 67.12 up up correct
504058.BSE Indo National Limited 20230505 0 333.9 333.9 328.25 332.75 98 332.75 down down correct
504067.BSE Zensar Technologies Limited 20230505 0 299.1 309.85 299.1 304.9 78424 304.9 up up correct
504076.BSE Jyoti Limited 20230505 0 16.77 16.95 16.3 16.68 9923 16.68 down down correct
504084.BSE Kaycee Industries Limited 20230505 0 7700 8149.95 7530.05 7731.9 45 7731.9 up up correct
504092.BSE Indokem Limited 20230505 0 123 123.95 116.1 123.95 14899 123.95 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230505 0 235 236.9 226.15 235.85 4020 235.85 up up correct
504112.BSE Nelco Limited 20230505 0 624.45 632.05 613 616.3 7958 616.3 down down correct
504132.BSE Permanent Magnets Limited 20230505 0 1019.6 1047 992 1007.55 5299 1007.55 down down correct
504176.BSE High Energy Batteries (India) Limited 20230505 0 399.7 399.7 380 388 21577 388 down down correct
504180.BSE The Standard Batteries Limited 20230505 0 29.75 31.6 27.3 29.2 5146 29.2 down down correct
504220.BSE W.S. Industries (India) Limited 20230505 0 92.4 92.4 83.6 90.61 516870 90.61 down up incorrect
504240.BSE Delton Cables Limited 20230505 0 72.05 73.99 70 70.15 7066 70.15 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230505 0 1042.2 1085 1038 1066.2 3252 1066.2 up up correct
504286.BSE Delta Manufacturing Limited 20230505 0 75.05 77.45 74.2 74.2 485 74.2 down down correct
504340.BSE Confidence Finance and Trading Limited 20230505 0 5.49 5.49 5.49 5.49 752 5.49
504351.BSE Empower India Limited 20230505 0 0.31 0.31 0.31 0.31 0 0.31
504378.BSE Nyssa Corporation Limited 20230505 0 4.24 4.24 4.03 4.1 29397 4.1 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230505 0 1127.5 1130 1050 1058.05 975 1058.05 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230505 0 1144.25 1144.25 1105.6 1116.95 1482 1116.95 down up incorrect
504646.BSE Bhagwati Autocast Limited 20230505 0 310.15 329.9 310.15 329.9 22 329.9 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230505 0 1.89 1.89 1.71 1.89 5201 1.89
504786.BSE Investment & Precision Castings Limited 20230505 0 362 372 360.05 363.35 3927 363.35 up up correct
504810.BSE Informed Technologies India Limited 20230505 0 47.3 47.3 47.3 47.3 2 47.3
504840.BSE Kaira Can Company Limited 20230505 0 2600 2600 2590 2600 15 2600
504879.BSE Orient Abrasives Limited 20230505 0 26.63 26.65 26.12 26.27 1688 26.27 down up incorrect
504882.BSE National Standard (india) Ltd 20230505 0 4819.1 5089 4803 4974.25 99 4974.25 up up correct
504908.BSE Duncan Engineering Limited 20230505 0 429.95 429.95 414.85 415.5 4283 415.5 down down correct
504959.BSE Stovec Industries Limited 20230505 0 2243.7 2277.9 2207 2223.55 310 2223.55 down down correct
504961.BSE Tayo Rolls Limited 20230505 0 64.19 68.5 64 65.46 9104 65.46 up up correct
504966.BSE The Tinplate Company of India Limited 20230505 0 330.35 332.8 323 325.4 22053 325.4 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230505 0 679.45 713.5 672 705.55 9061 705.55 up up correct
504988.BSE Welcast Steels Limited 20230505 0 736.45 736.45 686.05 686.05 4 686.05 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230505 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230505 0 823.2 834.5 803.8 811 2883 811 down down correct
505075.BSE Setco Automotive Limited 20230505 0 6.76 7.09 6.76 6.98 3398 6.98 up up correct
505141.BSE Scooters India Limited 20230505 0 30.8 31 29.1 29.61 3837 29.61 down down correct
505160.BSE Talbros Automotive Components Limited 20230505 0 477.3 485.95 477.25 481.05 2343 481.05 up down incorrect
505163.BSE ZF Steering Gear (India) Limited 20230505 0 628.85 638.7 621.15 629 9846 629 up up correct
505192.BSE SML Isuzu Limited 20230505 0 975 986.4 975 978.8 610 978.8 up up correct
505196.BSE TIL Limited 20230505 0 126.5 134 126.5 134 40 134 up up correct
505200.BSE Eicher Motors Limited 20230505 0 3349.95 3392.05 3331.5 3357.9 7982 3357.9 up up correct
505216.BSE Alfred Herbert (India) Limited 20230505 0 700 700 700 700 5 700
505242.BSE Dynamatic Technologies Limited 20230505 0 3089.95 3167.95 3050.1499 3151.7 1372 3151.7 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230505 0 55.6 56.8 54 56.46 331 56.46 up up correct
505255.BSE GMM Pfaudler Limited 20230505 0 1498.95 1514.9 1490.9 1494.6 3694 1494.6 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230505 0 815 836.85 801 810 68 810 down down correct
505355.BSE Nesco Limited 20230505 0 561.15 577.15 561.15 570.95 3410 570.95 up up correct
505358.BSE Integra Engineering India Limited 20230505 0 160.85 168 158.5 167.35 73912 167.35 up up correct
505368.BSE Revathi Equipment Limited 20230505 0 1370.25 1399.95 1325.95 1351.9 236 1351.9 down up incorrect
505509.BSE Responsive Industries Limited 20230505 0 159.8 159.8 150.4 152.95 28975 152.95 down down correct
505523.BSE Maharashtra Corporation Limited 20230505 0 1.34 1.34 1.28 1.3 194297 1.3 down down correct
505714.BSE Gabriel India Limited 20230505 0 159 169.85 159 165.95 122319 165.95 up up correct
505533.BSE Westlife Development Limited 20230505 0 777 807 762 770.4 12037 770.4 down down correct
505590.BSE SVP Global Ventures Limited 20230505 0 12.2 12.98 12 12.62 113140 12.62 up up correct
505650.BSE Skyline Millars Limited 20230505 0 11.65 11.65 10.81 11.4 4389 11.4 down up incorrect
505681.BSE Bimetal Bearings Limited 20230505 0 420 425 420 422.65 792 422.65 up up correct
505693.BSE La Tim Metal & Industries Limited 20230505 0 10.23 10.33 9.8 10.18 37476 10.18 down down correct
505700.BSE Elecon Engineering Company Limited 20230505 0 439 448 439 443.95 16927 443.95 up up correct
505712.BSE Him Teknoforge Limited 20230505 0 86 86.01 83.05 84.67 2253 84.67 down down correct
505720.BSE Hercules Hoists Limited 20230505 0 202.55 206.05 199.55 201 1848 201 down down correct
505726.BSE IFB Industries Limited 20230505 0 849.95 876.25 820.1 823.45 11293 823.45 down down correct
505729.BSE Singer India Limited 20230505 0 80.98 81 79.5 79.83 67029 79.83 down down correct
505737.BSE International Combustion (India) Limited 20230505 0 513.7 513.7 498 498 1164 498 down down correct
505750.BSE Jost's Engineering Company Limited 20230505 0 262.6 263 257.05 262.1 1549 262.1 down down correct
505790.BSE Schaeffler India Limited 20230505 0 2839.8 2865 2800.75 2819 2729 2819 down down correct
505800.BSE Rane Holdings Limited 20230505 0 965 1021.6 946.8 951.4 8133 951.4 down down correct
505827.BSE SNL Bearings Limited 20230505 0 288 290 288 289 1527 289 up up correct
505840.BSE Jaipan Industries Limited 20230505 0 29.01 30.9 29.01 29.6 816 29.6 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230505 0 115 116.45 113.95 115 43785 115
505854.BSE TRF Limited 20230505 0 168.6 168.9 166.65 166.9 2477 166.9 down down correct
505872.BSE WPIL Limited 20230505 0 2830 2830 2735 2776.7 8251 2776.7 down down correct
505890.BSE Kennametal India Limited 20230505 0 2300.05 2370 2246.3 2347.75 877 2347.75 up up correct
505893.BSE Hindustan Hardy Limited 20230505 0 290.7 290.7 276 284.35 261 284.35 down up incorrect
505978.BSE Triton Valves Limited 20230505 0 1505 1546.3 1491.5 1498.55 276 1498.55 down down correct
506022.BSE Prakash Industries Limited 20230505 0 54.21 55.1 53.52 53.68 38401 53.68 down down correct
506074.BSE Arshiya Limited 20230505 0 6.34 6.34 5.89 6.05 401946 6.05 down up incorrect
506076.BSE Grindwell Norton Limited 20230505 0 1897.45 1920.85 1884.95 1896.95 1320 1896.95 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230505 0 79 80.99 77.1 80.25 178 80.25 up up correct
506109.BSE Genesys International Corporation Limited 20230505 0 346.95 367 331.9 339.25 13140 339.25 down up incorrect
506146.BSE Visagar Polytex Limited 20230505 0 0.91 0.95 0.9 0.91 174098 0.91
506184.BSE Kanani Industries Limited 20230505 0 7 7.18 7 7.09 959 7.09 up down incorrect
506194.BSE Arihant Superstructures Limited 20230505 0 206.95 209.45 204 205.2 71958 205.2 down down correct
506197.BSE Bliss GVS Pharma Limited 20230505 0 77.48 78 75.5 76.17 4773 76.17 down down correct
506222.BSE INEOS Styrolution India Limited 20230505 0 820 825.05 808 809.95 5348 809.95 down down correct
506235.BSE Alembic Limited 20230505 0 65.39 65.39 62.6 63.08 16777 63.08 down down correct
506248.BSE Amines & Plasticizers Limited 20230505 0 82.75 88 80.55 81.17 14868 81.17 down up incorrect
506260.BSE Anuh Pharma Limited 20230505 0 89.25 89.25 87.55 88.06 4993 88.06 down up incorrect
506261.BSE Modison Metals Limited 20230505 0 60.92 60.92 58.75 59.71 6002 59.71 down down correct
506285.BSE Bayer CropScience Limited 20230505 0 4145 4178.3 4128 4141.15 558 4141.15 down up incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230505 0 37.7 37.7 37.7 37.7 10 37.7
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230505 0 297 302.5 292.6 293.95 736 293.95 down down correct
506480.BSE GOCL Corporation Limited 20230505 0 324.3 327.55 314.45 317.15 2145 317.15 down down correct
506520.BSE Jayshree Chemicals Limited 20230505 0 6.95 6.98 6.71 6.81 10785 6.81 down up incorrect
506522.BSE J. L. Morison (India) Limited 20230505 0 1931 1988.25 1800.7 1963.25 3932 1963.25 up up correct
506528.BSE Keltech Energies Limited 20230505 0 1061.4 1105.55 1061.4 1064.95 1017 1064.95 up up correct
506532.BSE Nitta Gelatin India Limited 20230505 0 878.9 881.7 857.15 867.25 2083 867.25 down down correct
506590.BSE Phillips Carbon Black Limited 20230505 0 126.55 127.45 125 125.7 71204 125.7 down down correct
506605.BSE Polychem Limited 20230505 0 959 959 920.05 954 23 954 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230505 0 135 139.5 131.4 132.8 68161 132.8 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230505 0 408 417.7 408 415.2 1658 415.2 up up correct
506687.BSE Transpek Industry Limited 20230505 0 1851 1892 1840 1875.75 3628 1875.75 up up correct
506690.BSE Unichem Laboratories Limited 20230505 0 380 381.15 375.1 377.05 2122 377.05 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230505 0 114.2 114.2 109 112 6379 112 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230505 0 59.78 59.78 56.4 56.63 12287 56.63 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230505 0 3182.05 3238.6 3182.05 3199.2 108 3199.2 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230505 0 74.16 75 73.75 74.04 537843 74.04 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230505 0 31.51 34.64 31.51 31.6 130 31.6 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230505 0 756 774.95 745.2 756.5 12460 756.5 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230505 0 65 66.99 63.1 63.19 2107 63.19 down down correct
506919.BSE Makers Laboratories Limited 20230505 0 112.9 112.9 107.1 107.8 3464 107.8 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230505 0 126.5 154.45 126.5 138.95 3958 138.95 up up correct
507155.BSE Jagatjit Industries Limited 20230505 0 102 102 99 100.24 3795 100.24 down down correct
507180.BSE Kesar Enterprises Limited 20230505 0 79.25 88 79.25 83.23 6343 83.23 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230505 0 9.1 9.25 9 9.13 1112 9.13 up up correct
507488.BSE G.M. Breweries Limited 20230505 0 574 575.65 565.2 568.35 2885 562.36 down up incorrect
507490.BSE Rana Sugars Limited 20230505 0 23.5 23.98 23.3 23.45 62449 23.45 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230505 0 16.5 17.18 16.5 16.76 4622 16.76 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230505 0 176.25 183.75 174 180.85 172674 180.85 up down incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230505 0 374.8 379.95 371 373.3 1996 373.3 down down correct
507552.BSE Foods and Inns Limited 20230505 0 142.95 146.35 139.9 140.9 12852 140.9 down down correct
507580.BSE IVP Limited 20230505 0 184 184 171.5 172.1 3013 172.1 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230505 0 140.75 140.75 128.25 130.25 12944 130.25 down down correct
507621.BSE Milkfood Limited 20230505 0 610 610 598 598 331 598 down down correct
507645.BSE Polson Limited 20230505 0 11002.75 11950 11002.75 11530.3 87 11530.3 up up correct
507685.BSE Wipro Limited 20230505 0 383.5 384.6 379 379.5 251613 379.5 down down correct
507690.BSE Orient Beverages Limited 20230505 0 113.3 113.3 110.1 110.35 2020 110.35 down down correct
507717.BSE Dhanuka Agritech Limited 20230505 0 657.25 665 655 657.6 236 657.6 up up correct
507747.BSE TTK Healthcare Limited 20230505 0 1250.2 1266 1240.5 1246.4 1083 1246.4 down up incorrect
507753.BSE TGV SRAAC Limited 20230505 0 111.15 112.15 107.8 108.05 253892 108.05 down down correct
507759.BSE Lime Chemicals Limited 20230505 0 22.95 23.79 20.6 21.8 6397 21.8 down down correct
507779.BSE Kanpur Plastipack Limited 20230505 0 90.6 96 90.5 91.07 362 91.07 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230505 0 109.2 109.2 109.2 109.2 0 109.2
507789.BSE Jagsonpal Pharmaceuticals Limited 20230505 0 349.55 349.55 331.55 334.9 845 334.9 down up incorrect
507813.BSE National Oxygen Limited 20230505 0 87.6 87.65 84 86.2 3567 86.2 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230505 0 76.85 80 75.1 79.17 28088 79.17 up up correct
507815.BSE Gillette India Limited 20230505 0 4670 4694.75 4622.3 4629.9 437 4629.9 down up incorrect
507817.BSE Wires and Fabriks (S.A.) Limited 20230505 0 145.25 145.25 145.25 145.25 1 145.25
507828.BSE Ansal Housing Limited 20230505 0 4.35 4.5 4.27 4.44 66360 4.44 up up correct
507836.BSE Mac Charles (India) Limited 20230505 0 479 479 465 465 115 465 down down correct
507864.BSE Pioneer Investcorp Limited 20230505 0 31.29 33 31 31.79 1727 31.79 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230505 0 31.99 31.99 30.7 31.65 904 31.65 down down correct
507878.BSE Unitech Limited 20230505 0 1.4 1.45 1.4 1.45 470982 1.45 up up correct
507880.BSE VIP Industries Limited 20230505 0 628.6 628.6 615.6 620.5 15307 620.5 down up incorrect
507910.BSE Fiberweb (India) Limited 20230505 0 35.3 37.44 35.2 35.95 6518 35.95 up up correct
507912.BSE LKP Finance Limited 20230505 0 83.95 83.95 78.13 78.83 517 78.83 down down correct
507944.BSE Bajaj Steel Industries Limited 20230505 0 1255.2 1364 1255 1262.45 7374 1262.45 up up correct
507960.BSE Gujarat Hotels Limited 20230505 0 146.2 148.9 143 144.25 1233 144.25 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230505 0 31.85 32.75 29.64 29.64 220 29.64 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230505 0 34.5 36.99 34.5 35.19 1145 35.19 up up correct
507981.BSE Jindal Hotels Limited 20230505 0 42.15 43.6 40.9 42.52 5222 42.52 up up correct
507998.BSE Simmonds Marshall Limited 20230505 0 41.94 41.94 39.75 40 1480 40 down down correct
508136.BSE B & A Limited 20230505 0 289.9 289.95 280 284.3 2109 284.3 down down correct
508494.BSE Warren Tea Limited 20230505 0 57.3 59 56.5 56.5 269 56.5 down down correct
508664.BSE Best Eastern Hotels Limited 20230505 0 46.67 46.67 42.23 43.05 125 43.05 down up incorrect
508807.BSE IST Limited 20230505 0 471 475 470 470 262 470 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230505 0 4554 4629 4525 4601.85 10622 4601.85 up down incorrect
508905.BSE SMIFS Capital Markets Limited 20230505 0 39.96 39.97 39.96 39.97 2 39.97 up up correct
508906.BSE Everest Industries Limited 20230505 0 865.35 879.9 865 867 1172 867 up up correct
508918.BSE Greycells Education Limited 20230505 0 24.55 24.55 24.55 24.55 30 24.55
508941.BSE Panasonic Carbon India Co. Limited 20230505 0 363.5 374.5 359.2 363.05 1975 363.05 down down correct
508954.BSE Finkurve Financial Services Limited 20230505 0 92.75 92.75 85.35 90.7 5205 90.7 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230505 0 3.49 3.6 3.46 3.52 22954 3.52 up up correct
508989.BSE Navneet Education Limited 20230505 0 115 115.95 113.65 114.4 8346 114.4 down down correct
508996.BSE Satra Properties (India) Limited 20230505 0 0.68 0.74 0.68 0.74 61931 0.74 up up correct
509009.BSE Ausom Enterprise Limited 20230505 0 65.7 65.7 60.25 60.99 506 60.99 down down correct
509040.BSE Netlink Solutions (India) Limited 20230505 0 61.39 61.39 58.01 60.33 460 60.33 down down correct
509048.BSE Lancor Holdings Limited 20230505 0 28 29.5 28 28.88 8721 28.88 up up correct
509053.BSE Banas Finance Limited 20230505 0 13.18 13.83 13.18 13.83 124536 13.83 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230505 0 17.96 18.75 17.86 17.86 6123 17.86 down down correct
509077.BSE Pressman Advertising Limited 20230505 0 81.9 83.35 81 82.31 6062 82.31 up up correct
509079.BSE Gufic Biosciences Limited 20230505 0 208.5 211 204 206.2 3192 206.2 down down correct
509152.BSE GRP Limited 20230505 0 3752.2 3752.2 3500 3752 37 3752 down up incorrect
509162.BSE Indag Rubber Limited 20230505 0 110 121 107.3 114.7 37474 114.7 up up correct
509196.BSE M M Rubber Company Limited 20230505 0 122.3 128 118.35 120.85 3201 120.85 down up incorrect
509220.BSE PTL Enterprises Limited 20230505 0 33.52 34.2 32.4 32.56 38235 32.56 down down correct
509243.BSE TVS Srichakra Limited 20230505 0 3040 3280.55 3040 3161.05 3559 3161.05 up up correct
509438.BSE Benares Hotels Limited 20230505 0 3571 3718.9 3571 3630.05 266 3630.05 up down incorrect
509449.BSE Bhagawati Oxygen Limited 20230505 0 40.91 42.94 40.91 41.15 305 41.15 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230505 0 10910 10988 10717.2 10719.6 7 10719.6 down down correct
509472.BSE Cravatex Limited 20230505 0 311.35 325 311.25 322.45 150 322.45 up up correct
509480.BSE Berger Paints India Limited 20230505 0 615.1 624.4 614.9 617.15 25450 617.15 up up correct
509486.BSE Caprihans India Limited 20230505 0 105 109 105 106 2362 106 up up correct
509488.BSE Graphite India Limited 20230505 0 330.5 334 319.75 324 151942 324 down down correct
509525.BSE Empire Industries Limited 20230505 0 708 720 700 706 627 706 down down correct
AMAL.BSE Amal Ltd 20230505 0 250 252.5 246 248.65 2085 248.65 down down correct
509546.BSE Graviss Hospitality Limited 20230505 0 24.75 25 23 23.45 1282 23.45 down down correct
509557.BSE Garware Technical Fibres Limited 20230505 0 2910.55 2977.1 2905.05 2915.6 1095 2915.6 up up correct
509563.BSE Garware Marine Industries Limited 20230505 0 7.96 8.7 7.96 8.38 633 8.38 up up correct
509567.BSE Goa Carbon Limited 20230505 0 507.3 514.9 498.2 500 4031 500 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230505 0 399.7 399.7 381 384.6 6 384.6 down down correct
509631.BSE HEG Limited 20230505 0 1187.9 1188.5 1152.1 1169 23249 1169 down down correct
509635.BSE Hindustan Composites Limited 20230505 0 286.95 297.25 286.95 295 219 295 up down incorrect
509709.BSE International Conveyors Limited 20230505 0 53.6 55.26 53.6 54.62 6222 54.62 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230505 0 90.5 90.88 88.52 88.85 2169 88.85 down down correct
509820.BSE Huhtamaki India Limited 20230505 0 225.8 226.5 223.3 225.1 718 225.1 down down correct
509835.BSE Premier Synthetics Limited 20230505 0 11.76 11.99 11.41 11.41 595 11.41 down down correct
509895.BSE Hindoostan Mills Limited 20230505 0 203.1 214.9 203 205.2 283 205.2 up up correct
509930.BSE The Supreme Industries Limited 20230505 0 2819.9 2824.75 2747.9 2763.25 4001 2763.25 down down correct
509966.BSE VST Industries Limited 20230505 0 3260.05 3299.95 3260.05 3270.4 114 3270.4 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230505 0 5.09 5.09 4.92 4.99 27151 4.99 down down correct
511012.BSE Yamini Investments Company Limited 20230505 0 0.7 0.7 0.67 0.68 429727 0.68 down up incorrect
511066.BSE Sakthi Finance Limited 20230505 0 30.95 32.45 30.91 31.81 4412 31.81 up up correct
511076.BSE Sat Industries Limited 20230505 0 62.33 65.7 61.3 62.17 21781 62.17 down down correct
511108.BSE Shiva Texyarn Limited 20230505 0 125.5 132 121 125.15 1024 125.15 down down correct
511116.BSE Quadrant Televentures Limited 20230505 0 0.99 1.02 0.99 1.01 143283 1.01 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230505 0 8.85 8.85 8.1 8.5 816 8.5 down down correct
511147.BSE Wall Street Finance Limited 20230505 0 32.05 34 31.5 31.68 3945 31.68 down up incorrect
511196.BSE Can Fin Homes Limited 20230505 0 628.9 649.9 628.9 643.85 26375 643.85 up up correct
511355.BSE India Cements Capital Limited 20230505 0 9.5 9.5 9 9.3 3662 9.3 down down correct
511359.BSE Ad-Manum Finance Limited 20230505 0 47.53 52.42 47.53 52 71 52 up down incorrect
511377.BSE Mehta Integrated Finance Limited 20230505 0 15.59 15.59 15.59 15.59 500 15.59
511389.BSE Videocon Industries Limited 20230505 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230505 0 22.75 22.75 20.55 21.99 547 21.99 down up incorrect
511413.BSE Crest Ventures Limited 20230505 0 166.05 173.9 166.05 169.8 85 169.8 up up correct
511431.BSE Vakrangee Limited 20230505 0 17.95 18.21 17.65 17.76 963632 17.76 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230505 0 21.16 23.31 21.16 21.55 834 21.55 up down incorrect
511463.BSE Alexander Stamps and Coin Limited 20230505 0 17.38 17.4 16.6 17.07 7757 17.07 down up incorrect
511473.BSE Indbank Merchant Banking Services Limited 20230505 0 28 28.49 26.9 27.04 36461 27.04 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230505 0 25.75 26.2 25 25.29 765 25.29 down down correct
511505.BSE Capital Trust Limited 20230505 0 67.35 70.95 67.35 69.28 611 69.28 up up correct
511509.BSE Vivo Bio Tech Limited 20230505 0 24.7 26.5 24.7 25.68 6541 25.68 up up correct
511523.BSE Veerhealth Care Limited 20230505 0 21.25 21.25 20.75 21.24 4058 21.24 down up incorrect
511525.BSE Pan India Corporation Limited 20230505 0 1.92 1.93 1.86 1.91 79175 1.91 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230505 0 48.9 49.5 46.5 47.05 537 47.05 down down correct
511549.BSE Morarka Finance Limited 20230505 0 118 119.5 110.3 115.35 2752 115.35 down down correct
511551.BSE Monarch Networth Capital Limited 20230505 0 207.35 210.1 205 205.05 369 205.05 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230505 0 1.13 1.13 1.09 1.11 193858 1.11 down down correct
511559.BSE Times Guaranty Limited 20230505 0 57.4 57.45 56 56 251 56 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230505 0 152.8 152.8 145.2 149.35 3620 149.35 down down correct
511593.BSE Libord Finance Limited 20230505 0 7.01 7.01 6.95 6.95 31 6.95 down down correct
511601.BSE Yash Management & Satellite Ltd 20230505 0 17.3 17.35 16.2 16.99 2831 16.99 down down correct
511605.BSE Arihant Capital Markets Limited 20230505 0 39.81 40.06 39 39.2 2279 39.2 down down correct
511609.BSE ISL Consulting Limited 20230505 0 22.36 24.72 22.36 24.6 685 24.6 up down incorrect
511611.BSE DCM Financial Services Limited 20230505 0 5.19 5.44 5.17 5.3 4633 5.3 up down incorrect
511628.BSE IM+ Capitals Limited 20230505 0 464 469.9 450 459.9 1242 459.9 down up incorrect
511658.BSE Nettlinx Limited 20230505 0 100 103.95 99 100 7086 100
511672.BSE Scan Steels Limited 20230505 0 31.71 31.97 31.2 31.5 3997 31.5 down down correct
511676.BSE GIC Housing Finance Limited 20230505 0 175.45 177.5 172.1 173.1 17191 173.1 down down correct
511714.BSE Nimbus Projects Limited 20230505 0 40.49 40.49 39.79 39.79 22 39.79 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230505 0 34.57 35.95 34.57 35.7 28589 35.7 up up correct
511726.BSE Vipul Limited 20230505 0 15.37 15.63 14.8 15.61 2438 15.61 up up correct
511728.BSE K Z Leasing and Finance Limited 20230505 0 17 17 17 17 600 17
511736.BSE Ushdev International Limited 20230505 0 1.11 1.14 1.09 1.1 507545 1.1 down down correct
511742.BSE Ugro Capital Limited 20230505 0 198.95 199.15 188.45 189.05 33464 189.05 down down correct
511754.BSE Shalibhadra Finance Limited 20230505 0 148.95 152.4 135 137 772 137 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230505 0 47.59 47.59 47.59 47.59 10 47.59
511764.BSE Upasana Finance Limited 20230505 0 29 29.99 29 29 2194 29
511766.BSE Muthoot Capital Services Limited 20230505 0 300.5 304.25 299.25 300.5 443 300.5
511768.BSE Master Trust Limited 20230505 0 138 138 129.2 134.45 2213 134.45 down down correct
512018.BSE Cni Research Limited 20230505 0 2.9 2.92 2.69 2.69 422232 2.69 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230505 0 2697.55 2697.55 2627.2 2646.35 24 2646.35 down down correct
512048.BSE Luharuka Media & Infra Limited 20230505 0 3.69 3.75 3.51 3.55 86093 3.55 down up incorrect
512068.BSE Deccan Gold Mines Limited 20230505 0 46.07 47 45 45.17 46186 45.17 down up incorrect
512093.BSE Cranes Software International Limited 20230505 0 2.6 2.65 2.48 2.52 32556 2.52 down up incorrect
512175.BSE Vama Industries Limited 20230505 0 4.8 5.09 4.8 5.05 22769 5.05 up up correct
512179.BSE Sunteck Realty Limited 20230505 0 303 310 300 306.95 12391 306.95 up up correct
512247.BSE Ashirwad Capital Limited 20230505 0 6.14 6.43 5.85 6.01 118248 6.01 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230505 0 2.66 2.8 2.63 2.66 49231 2.66
512267.BSE Media Matrix Worldwide Limited 20230505 0 12.15 12.49 12 12.23 217985 12.23 up down incorrect
512279.BSE N2N Technologies Limited 20230505 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230505 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230505 0 52 52 49.3 49.47 2832 49.47 down down correct
512379.BSE Cressanda Solutions Limited 20230505 0 27.95 29.3 27.11 28.77 1182957 28.77 up up correct
512393.BSE Shardul Securities Limited 20230505 0 95.5 96.9 92.15 96.8 204 96.8 up up correct
512437.BSE Apollo Finvest (India) Limited 20230505 0 530 530 520 528.9 797 528.9 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230505 0 635 640 610.2 613.15 1205 613.15 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230505 0 319 327.9 317 320 73395 320 up up correct
512463.BSE Shree Global Tradefin Limited 20230505 0 8.93 8.93 8.32 8.63 750169 8.63 down down correct
512477.BSE Betex India Limited 20230505 0 71 71 65.2 67.5 2348 67.5 down down correct
512493.BSE Garnet International Limited 20230505 0 54.98 58 54.23 56.68 13913 56.68 up up correct
512499.BSE Shalimar Productions Limited 20230505 0 0.49 0.49 0.49 0.49 325888 0.49
512519.BSE Donear Industries Limited 20230505 0 102 105 100.05 102.2 10564 102.2 up up correct
512527.BSE Super Sales India Limited 20230505 0 825 840 681 769.65 4083 769.65 down down correct
512529.BSE Sequent Scientific Limited 20230505 0 76.5 84 76.5 80.53 523680 80.53 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230505 0 76.56 78.02 75.75 75.75 4715 75.75 down down correct
512553.BSE Zenith Exports Limited 20230505 0 85 85 85 85 0 85
512573.BSE Avanti Feeds Limited 20230505 0 377.55 377.55 367.85 371.6 3390 371.6 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230505 0 35 35 34.04 34.05 579 34.05 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230505 0 5.15 5.2 4.96 5.02 40219 5.02 down down correct
512618.BSE RLF Limited 20230505 0 6.88 6.88 6.54 6.84 1750 6.84 down up incorrect
512626.BSE Orbit Exports Limited 20230505 0 152.9 153.45 148.95 150.85 332 150.85 down down correct
512634.BSE Savera Industries Limited 20230505 0 62.33 62.33 62.33 62.33 0 62.33
513005.BSE VBC Ferro Alloys Limited 20230505 0 34.26 37.75 34.26 37.75 2 37.75 up down incorrect
513023.BSE Nava Bharat Ventures Limited 20230505 0 234.25 237.7 230 232.45 36797 232.45 down up incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230505 0 39 45.65 38 43.81 2883 43.81 up up correct
513059.BSE G.S. Auto International Limited 20230505 0 14.85 15.3 14 14.85 25793 14.85
513063.BSE Trans Freight Containers Limited 20230505 0 17.59 17.59 17.59 17.59 200 17.59
513097.BSE Shivalik Bimetal Controls Limited 20230505 0 517.45 531.95 510 512.85 21996 512.85 down down correct
513119.BSE ABC Gas (International) Limited 20230505 0 37.14 37.14 37.14 37.14 564 37.14
513121.BSE Oricon Enterprises Limited 20230505 0 22.1 22.14 21.3 21.48 9560 21.48 down down correct
513252.BSE Jay Ushin Limited 20230505 0 605 605 599.9 599.95 73 599.95 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230505 0 300 306.05 298 304.05 1518 304.05 up down incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230505 0 295 300.8 292 295.25 11786 295.25 up up correct
513361.BSE India Steel Works Limited 20230505 0 1.57 1.57 1.54 1.56 43405 1.56 down up incorrect
513369.BSE Rajkumar Forge Limited 20230505 0 39.99 39.99 39.89 39.89 60 39.89 down down correct
513375.BSE Carborundum Universal Limited 20230505 0 1129.95 1140 1092.9 1099.35 5570 1099.35 down up incorrect
513377.BSE MMTC Limited 20230505 0 31.1 31.41 30.52 30.69 660955 30.69 down down correct
513397.BSE Vallabh Steels Limited 20230505 0 5.14 5.4 5.14 5.4 1011 5.4 up up correct
514045.BSE BSL Limited 20230505 0 192.05 194.95 190.05 190.6 363 190.6 down down correct
513401.BSE Ashiana Ispat Limited 20230505 0 32.25 34 32.08 34 137 34 up down incorrect
513418.BSE Smiths & Founders (India) Limited 20230505 0 3.36 3.5 3.36 3.39 10661 3.39 up up correct
513434.BSE Tata Metaliks Limited 20230505 0 783 789.95 775.8 779.15 2262 779.15 down down correct
513456.BSE Kanishk Steel Industries Limited 20230505 0 25.25 26 25.1 25.5 9299 25.5 up down incorrect
513472.BSE Simplex Castings Limited 20230505 0 39.5 39.5 38.95 39.5 1557 39.5
513488.BSE Shree Steel Wire Ropes Limited 20230505 0 29.9 30.3 28.31 30.3 3265 30.3 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230505 0 73 73 69.61 70.81 229 70.81 down down correct
513509.BSE Kalyani Forge Limited 20230505 0 252.7 252.7 251.9 251.9 2 251.9 down down correct
513511.BSE Panchmahal Steel Limited 20230505 0 145 147 138 143 1396 143 down down correct
513513.BSE Aditya Ispat Limited 20230505 0 9.75 9.75 9 9.74 1104 9.74 down down correct
513515.BSE S.R. Industries Limited 20230505 0 1.55 1.62 1.48 1.62 8819 1.62 up up correct
513517.BSE Steelcast Limited 20230505 0 511.05 521.9 506 507 1715 507 down down correct
513519.BSE Pitti Engineering Limited 20230505 0 333.35 346.45 332.1 340.2 10900 340.2 up up correct
513528.BSE Glittek Granites Limited 20230505 0 3.08 3.08 3.05 3.05 2837 3.05 down down correct
513532.BSE Pradeep Metals Limited 20230505 0 188.75 190 182.4 183 7346 183 down down correct
513536.BSE Gujarat Natural Resources Limited 20230505 0 15.24 15.4 14.85 15.1 16524 15.1 down down correct
513548.BSE Sharda Ispat Limited 20230505 0 68 68 68 68 84 68
513554.BSE Mahamaya Steel Industries Limited 20230505 0 74 74 69.8 70.2 10682 70.2 down down correct
513642.BSE Axel Polymers Limited 20230505 0 44 45.6 43 45.6 3297 45.6 up down incorrect
513683.BSE NLC India Limited 20230505 0 86 88.05 85.05 85.5 131776 85.5 down down correct
513691.BSE JMT Auto Limited 20230505 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230505 0 40.45 41.78 39.25 40.45 3353 40.45
513699.BSE Solid Stone Company Limited 20230505 0 32 33.3 30.1 30.8 18892 30.8 down down correct
513709.BSE Shilp Gravures Limited 20230505 0 99 109.75 99 102.71 18774 102.71 up up correct
513713.BSE White Organic Agro Limited 20230505 0 8.12 8.12 7.89 7.96 82717 7.96 down down correct
514010.BSE Himachal Fibres Limited 20230505 0 6.04 6.04 5.7 5.88 25053 5.88 down up incorrect
514030.BSE Deepak Spinners Limited 20230505 0 257.75 257.75 250 250.85 7551 250.85 down down correct
514036.BSE Loyal Textile Mills Limited 20230505 0 739.9 739.9 739.9 739.9 1 739.9
514043.BSE Himatsingka Seide Limited 20230505 0 89 90 86.6 87.27 33320 87.27 down down correct
514087.BSE PBM Polytex Limited 20230505 0 92.4 92.4 90.15 90.46 2152 90.46 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230505 0 1085 1107.85 1030 1091.3 58917 1091.3 up down incorrect
514142.BSE T.T. Limited 20230505 0 75.1 75.45 74.25 74.32 136 74.32 down down correct
514162.BSE Welspun India Limited 20230505 0 99.15 99.21 92.82 94.15 424773 94.15 down down correct
514165.BSE Indian Acrylics Limited 20230505 0 10.49 10.49 10 10.08 63692 10.08 down down correct
514171.BSE Ceeta Industries Ltd 20230505 0 18.96 18.96 18.96 18.96 13 18.96
514175.BSE Vardhman Polytex Limited 20230505 0 39.2 42.26 39.2 42.26 13606 42.26 up down incorrect
514211.BSE Sumeet Industries Limited 20230505 0 3.48 3.5 3.27 3.38 108320 3.38 down down correct
514215.BSE Binny Limited 20230505 0 289.45 293.75 284 287.35 3533 287.35 down down correct
514264.BSE Seasons Textiles Limited 20230505 0 14.15 14.15 13.26 13.26 6 13.26 down down correct
514266.BSE Zenith Fibres Limited 20230505 0 70 70 67 68.03 947 68.03 down up incorrect
514272.BSE Bhilwara Spinners Limited 20230505 0 40 40 39.5 39.5 1635 39.5 down down correct
514300.BSE Pioneer Embroideries Limited 20230505 0 37.43 37.43 36.27 36.31 2982 36.31 down down correct
514302.BSE Vippy Spinpro Limited 20230505 0 184.25 184.25 173 178.15 1247 178.15 down down correct
514322.BSE Kamadgiri Fashion Limited 20230505 0 65.96 65.96 65.92 65.93 980 65.93 down down correct
514330.BSE One Global Service Provider Limited 20230505 0 29.01 30.48 28.42 29.01 2674 29.01
514332.BSE Neo Infracon Limited 20230505 0 9 9 9 9 876 9
514412.BSE Sarup Industries Limited 20230505 0 23 23 22.92 22.92 116 22.92 down up incorrect
514418.BSE Mangalam Organics Limited 20230505 0 475 475 466 466.05 47 466.05 down down correct
514428.BSE Hindustan Adhesives Limited 20230505 0 224.5 229 222.5 227.55 1451 227.55 up up correct
514442.BSE Sri KPR Industries Limited 20230505 0 20 20 18.51 19.03 1425 19.03 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230505 0 1529 1558.8 1515 1520.85 7933 1520.85 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230505 0 289 289 266.8 268.2 3156 268.2 down up incorrect
514470.BSE Winsome Textile Industries Limited 20230505 0 59.8 60.59 58.3 59.77 3702 59.77 down down correct
515030.BSE Asahi India Glass Limited 20230505 0 498 503.2 482.85 484.45 3049 484.45 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230505 0 92 93.9 90.5 90.98 66177 90.98 down down correct
515055.BSE Anant Raj Limited 20230505 0 137.2 140.8 134.25 135.1 40454 135.1 down up incorrect
515059.BSE Madhusudan Industries Limited 20230505 0 21.71 22.9 20.5 20.99 5483 20.99 down down correct
515085.BSE Restile Ceramics Limited 20230505 0 3.16 3.42 3.16 3.42 25967 3.42 up up correct
515127.BSE Ramasigns Industries Limited 20230505 0 3.3 3.3 3.22 3.29 4852 3.29 down down correct
515147.BSE Haldyn Glass Limited 20230505 0 72.5 84.4 72.5 81.84 1211928 81.84 up up correct
516003.BSE Duroply Industries Limited 20230505 0 155 155 145 148 4942 148 down down correct
516016.BSE Shreyans Industries Limited 20230505 0 164.2 168.95 162.3 165.9 1361 165.9 up up correct
516020.BSE Agio Paper & Industries Limited 20230505 0 3.95 3.95 3.95 3.95 120 3.95
516022.BSE Star Paper Mills Limited 20230505 0 172.75 173.5 170.1 171 1977 171 down down correct
516062.BSE National Plywood Industries Limited 20230505 0 5.41 5.41 5.14 5.14 10630 5.14 down down correct
516064.BSE Arrow Greentech Limited 20230505 0 272.95 272.95 263.3 265.15 4028 265.15 down up incorrect
516072.BSE Vishnu Chemicals Limited 20230505 0 319.85 323.65 306.4 308.65 6161 308.65 down down correct
516082.BSE N R Agarwal Industries Limited 20230505 0 270.6 271.2 256.85 262.25 846 262.25 down down correct
516096.BSE Sangal Papers Limited 20230505 0 153.95 153.95 153.95 153.95 1 153.95
516106.BSE Shree Karthik Papers Limited 20230505 0 6.7 7.09 6.7 6.74 2466 6.74 up up correct
516108.BSE The South India Paper Mills Limited 20230505 0 116.5 118.05 116.5 118 5289 118 up up correct
516110.BSE Scandent Imaging Limited 20230505 0 11.77 11.77 11.21 11.48 209196 11.48 down down correct
517015.BSE Vindhya Telelinks Limited 20230505 0 1758.55 1904.5 1758.55 1844.35 6376 1844.35 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230505 0 404.2 406.85 392.15 400.95 4178 400.95 down down correct
517041.BSE Ador Welding Limited 20230505 0 1094.95 1119.25 1074.05 1097.05 1465 1097.05 up up correct
517044.BSE International Data Management Limited 20230505 0 18.9 18.9 17.1 17.1 331 17.1 down down correct
ACE.BSE Action Construction Equipment Limited 20230505 0 442.9 447.5 435.95 445.35 35215 445.35 up up correct
517059.BSE Salzer Electronics Limited 20230505 0 305.65 311.95 301.05 303.4 8043 303.4 down up incorrect
517063.BSE Jetking Infotrain Limited 20230505 0 43.29 43.29 40.71 40.71 750 40.71 down down correct
517119.BSE PCS Technology Limited 20230505 0 12.56 14.99 12.56 14.05 4724 14.05 up up correct
517166.BSE SPEL Semiconductor Limited 20230505 0 41.5 43.4 40.5 42.45 24127 42.45 up up correct
517168.BSE Subros Limited 20230505 0 304.4 308.95 303 306.25 2547 306.25 up up correct
517201.BSE Switching Technologies Gunther Limited 20230505 0 29.03 32.07 29.03 32.07 650 32.07 up up correct
517206.BSE Lumax Industries Limited 20230505 0 1961.45 1987 1915 1932.95 1064 1932.95 down down correct
517236.BSE Calcom Vision Limited 20230505 0 168 168 163 167.65 10019 167.65 down up incorrect
517238.BSE Dynavision Limited 20230505 0 169.45 169.45 163 163.25 683 163.25 down down correct
517246.BSE BCC Fuba India Limited 20230505 0 23.3 23.92 22.14 23.75 3528 23.75 up up correct
517258.BSE Precision Electronics Limited 20230505 0 32 32 30.7 31 106 31 down down correct
517264.BSE Fine-Line Circuits Limited 20230505 0 59.99 59.99 56.72 59.98 437 59.98 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230505 0 91.4 91.62 90.15 90.52 20360 90.52 down down correct
517330.BSE CMI Limited 20230505 0 12.6 12.95 12.1 12.18 6187 12.18 down down correct
517334.BSE Motherson Sumi Systems Limited 20230505 0 75.49 76.05 75 75.33 324762 75.33 down down correct
517344.BSE Mindteck (India) Limited 20230505 0 119.2 119.2 116.95 117.8 1191 117.8 down down correct
517354.BSE Havells India Limited 20230505 0 1270 1294.05 1256.85 1285.05 54743 1285.05 up up correct
517356.BSE ACI Infocom Limited 20230505 0 0.84 0.84 0.79 0.83 114178 0.83 down down correct
517370.BSE Incap Limited 20230505 0 36.4 36.4 34.61 34.76 516 34.76 down up incorrect
517372.BSE Gujarat Intrux Limited 20230505 0 173 183.45 167 173.6 16373 173.6 up up correct
517399.BSE VXL Instruments Limited 20230505 0 11.41 11.41 10.34 11 1205 11 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230505 0 7.15 7.39 7 7.16 20364 7.16 up up correct
517417.BSE Patels Airtemp (India) Limited 20230505 0 223.15 231.35 223.15 225.8 2178 225.8 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230505 0 1092.05 1095 1080.3 1087.4 318 1087.4 down down correct
517429.BSE Athena Global Technologies Limited 20230505 0 55 55 54.75 54.8 182 54.8 down down correct
517437.BSE Dutron Polymers Limited 20230505 0 124 124 120.05 120.05 46 120.05 down down correct
517447.BSE R S Software (India) Limited 20230505 0 38.7 38.7 36.67 37.35 76691 37.35 down down correct
517449.BSE Magna Electro Castings Limited 20230505 0 330 337 326.3 336.05 4312 336.05 up up correct
517467.BSE Marsons Limited 20230505 0 5.63 6.2 5.62 5.64 55712 5.64 up up correct
517477.BSE Elnet Technologies Limited 20230505 0 185.55 186.25 185.15 185.35 101 185.35 down up incorrect
517494.BSE Accel Limited 20230505 0 13.3 13.8 13.15 13.4 33270 13.4 up up correct
517498.BSE Websol Energy System Limited 20230505 0 86.5 90.57 86.5 90.55 32100 90.55 up up correct
517500.BSE Roto Pumps Limited 20230505 0 608.55 616.45 596.7 608.5 8082 608.5 down down correct
517506.BSE TTK Prestige Limited 20230505 0 702.75 706.55 688.55 695.3 11970 695.3 down down correct
517522.BSE Rajratan Global Wire Limited 20230505 0 799.05 799.9 786 791.35 5568 791.35 down down correct
517536.BSE Onward Technologies Limited 20230505 0 338 338 323.5 324.95 670 324.95 down down correct
517544.BSE Centum Electronics Limited 20230505 0 770.75 803 766 799.45 3995 799.45 up up correct
517546.BSE Alfa Transformers Limited 20230505 0 22.8 23.45 22.1 23.16 82523 23.16 up up correct
517554.BSE NHC Foods Limited 20230505 0 37.1 39.5 35.33 38.14 39756 38.14 up up correct
517569.BSE KEI Industries Limited 20230505 0 1928.95 1998 1912.8 1942.65 10442 1942.65 up up correct
517571.BSE IMP Powers Limited 20230505 0 3.55 3.55 3.55 3.55 0 3.55
518075.BSE Suraj Products Limited 20230505 0 149.95 149.95 139.05 148.95 63 148.95 down down correct
518091.BSE Anjani Portland Cement Limited 20230505 0 186.1 186.1 182.55 182.95 762 182.95 down up incorrect
519003.BSE Modi Naturals Limited 20230505 0 231.05 233.95 230 230.05 1330 230.05 down down correct
519031.BSE Shah Foods Limited 20230505 0 43.05 43.05 43.05 43.05 49 43.05
519091.BSE Tasty Bite Eatables Limited 20230505 0 9320.1 9325.9 9182.6 9240 23 9240 down down correct
519097.BSE Ritesh International Ltd 20230505 0 61 61 58.17 58.32 7125 58.32 down down correct
519105.BSE AVT Natural Products Limited 20230505 0 86.8 90.3 86.11 87.45 22003 87.45 up up correct
519126.BSE Hindustan Foods Limited 20230505 0 577 584.25 574.2 576.75 4619 576.75 down up incorrect
519152.BSE Vadilal Enterprises Limited 20230505 0 3825 3837 3579 3723 103 3723 down down correct
519216.BSE Ajanta Soya Limited 20230505 0 30.69 31.19 30.03 30.25 45946 30.25 down down correct
519230.BSE Richirich Inventures Limited 20230505 0 3.85 3.85 3.56 3.56 678 3.56 down down correct
519262.BSE Prima Agro Limited 20230505 0 26.37 26.37 23.89 25.55 753 25.55 down down correct
519285.BSE Tarai Foods Limited 20230505 0 5.21 5.47 4.97 5.47 1857 5.47 up up correct
519287.BSE Modern Dairies Limited 20230505 0 23.5 24.4 23.15 23.23 21067 23.23 down down correct
519295.BSE Bambino Agro Industries Limited 20230505 0 310 320 308 312.55 1145 312.55 up up correct
519307.BSE Vikas WSP Limited 20230505 0 1.28 1.39 1.28 1.38 81268 1.38 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230505 0 53.3 57.79 52.33 55.29 3308 55.29 up up correct
519383.BSE Anik Industries Limited 20230505 0 33.99 33.99 31.11 33.05 16489 33.05 down down correct
519397.BSE Sharat Industries Limited 20230505 0 61.8 61.8 58.7 58.72 608 58.72 down down correct
519421.BSE KSE Limited 20230505 0 1699.95 1700 1680 1700 305 1700 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230505 0 72.88 72.88 62 62.85 295 62.85 down up incorrect
519457.BSE Virat Crane Industries Limited 20230505 0 33.74 33.74 31.35 31.54 9778 31.54 down down correct
519475.BSE Chordia Food Products Limited 20230505 0 85.28 85.28 82.01 83 2145 83 down up incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230505 0 44.9 44.9 44.9 44.9 34 44.9
519494.BSE N.K Industries Limited 20230505 0 43.9 48.21 43.9 45.44 4433 45.44 up up correct
519532.BSE Asian Tea and Exports Ltd 20230505 0 11.99 12.1 11.33 11.83 15843 11.83 down down correct
519552.BSE Heritage Foods Limited 20230505 0 171 173.3 168 170.35 3915 170.35 down up incorrect
519566.BSE Simran Farms Limited 20230505 0 109 110 107.65 109 5801 109
519600.BSE CCL Products (India) Limited 20230505 0 570.1 579.2 567.8 572.05 8579 572.05 up down incorrect
519612.BSE Mahaan Foods Limited 20230505 0 24 25.7 24 25.7 537 25.7 up up correct
520021.BSE Omax Autos Limited 20230505 0 47.36 49.44 46.26 47.05 13305 47.05 down down correct
520051.BSE Jamna Auto Industries Limited 20230505 0 103.8 105 103.4 103.75 37610 103.75 down down correct
520059.BSE Munjal Auto Industries Limited 20230505 0 43.1 43.31 42.65 42.68 2039 42.68 down down correct
520073.BSE RACL Geartech Limited 20230505 0 924.55 937.75 910 934.55 1319 934.55 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230505 0 142.75 143.5 141.6 142.6 1815 142.6 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230505 0 2185 2195.2 2157.05 2191.15 963 2191.15 up up correct
520113.BSE Vesuvius India Limited 20230505 0 1792.2 1828.15 1773.85 1794.55 802 1794.55 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230505 0 329 335 327.45 328.35 2780 328.35 down down correct
520123.BSE ABC India Limited 20230505 0 74.89 74.89 74.7 74.7 23 74.7 down up incorrect
520127.BSE Balurghat Technologies Limited 20230505 0 13.18 13.18 12.65 12.68 8624 12.68 down down correct
520141.BSE Sibar Auto Parts Limited 20230505 0 8.5 8.5 7.4 8.16 5291 8.16 down down correct
521016.BSE Indo Count Industries Limited 20230505 0 149.8 152.65 147.45 148.25 14763 148.25 down down correct
521034.BSE Soma Textiles & Industries Limited 20230505 0 16.32 16.96 15.76 16.96 8649 16.96 up up correct
521054.BSE Kakatiya Textiles Limited 20230505 0 42.01 42.01 42.01 42.01 813 42.01
521080.BSE Pasari Spinning Mills Limited 20230505 0 7.24 7.24 7 7.02 53293 7.02 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20230505 0 185.65 185.65 177.05 178.45 691 178.45 down up incorrect
521113.BSE Suditi Industries Limited 20230505 0 22.65 22.65 19.8 19.98 5497 19.98 down down correct
521141.BSE Aditya Spinners Limited 20230505 0 20.5 20.5 19.7 20.5 203 20.5
522001.BSE Cranex Limited 20230505 0 34.69 34.69 33.71 34.54 6140 34.54 down down correct
521149.BSE Prime Urban Development India Limited 20230505 0 7.33 7.33 7.25 7.33 5674 7.33
521151.BSE Dhanlaxmi Fabrics Limited 20230505 0 37.86 40.35 37.86 39.17 9580 39.17 up up correct
521163.BSE Zodiac Clothing Company Limited 20230505 0 96.25 102.9 96.25 100.04 11729 100.04 up up correct
521167.BSE Maxgrow India Limited 20230505 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230505 0 2.1 2.1 2 2.08 8979 2.08 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230505 0 78.99 78.99 74.5 74.9 595 74.9 down down correct
521226.BSE Uniroyal Industries Limited 20230505 0 13.13 13.5 12.89 12.96 779 12.96 down down correct
521228.BSE Tatia Global Vennture Limited 20230505 0 1.2 1.2 1.13 1.15 69245 1.15 down up incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230505 0 34.52 35.62 32.71 35.35 1311 35.35 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230505 0 156.95 156.95 137 144.4 3705 144.4 down down correct
522004.BSE Batliboi Limited 20230505 0 80.5 87.12 80 85.08 120700 85.08 up up correct
522005.BSE Austin Engineering Company Limited 20230505 0 161.1 165.75 159.2 162.2 8778 162.2 up up correct
522014.BSE United Drilling Tools Limited 20230505 0 231.95 233.4 227.95 230.6 931 230.6 down down correct
522017.BSE Fluidomat Limited 20230505 0 235.4 241.95 231.6 239.3 2534 239.3 up down incorrect
522034.BSE Shanthi Gears Limited 20230505 0 363.8 364.9 357 358.4 1860 358.4 down down correct
522064.BSE Honda India Power Products Limited 20230505 0 2525 2541.95 2431.5 2446.3501 1431 2446.3501 down down correct
522073.BSE The Hi-Tech Gears Limited 20230505 0 264.05 264.05 252.1 253.15 2446 253.15 down down correct
522074.BSE ELGI Equipments Limited 20230505 0 449.45 463.95 442.25 446.55 35261 446.55 down down correct
522091.BSE United Van Der Horst Limited 20230505 0 105 120.75 101.4 119.55 13846 119.55 up up correct
522101.BSE Kilburn Engineering Limited 20230505 0 103.55 110.5 103.55 106.8 89774 106.8 up up correct
522105.BSE Birla Precision Technologies Limited 20230505 0 34 35.8 34 34.86 50487 34.86 up up correct
522108.BSE Yuken India Limited 20230505 0 566.95 607.1 566.95 600.2 8382 600.2 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230505 0 1066.9 1077.95 1062.9 1077.95 574 1077.95 up up correct
522134.BSE Artson Engineering Limited 20230505 0 66.8 66.9 65.1 66.22 10260 66.22 down down correct
522152.BSE Solitaire Machine Tools Limited 20230505 0 42.55 43 41.03 41.99 1751 41.99 down down correct
522183.BSE ITL Industries Limited 20230505 0 194.9 194.9 191 192.65 5085 192.65 down down correct
522195.BSE Frontier Springs Limited 20230505 0 446.4 449.95 433.1 436.35 2126 436.35 down down correct
522205.BSE Praj Industries Limited 20230505 0 360.05 365 354.1 356.45 52049 356.45 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230505 0 81.9 81.9 77 78.6 779 78.6 down down correct
522209.BSE Yogi Infra Projects Limited 20230505 0 3.3 3.49 3.3 3.49 2854 3.49 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230505 0 127.2 133.15 126 130.3 67089 130.3 up up correct
522231.BSE Conart Engineers Limited 20230505 0 39.95 41.49 38.35 40 3473 40 up up correct
522241.BSE M M Forgings Limited 20230505 0 873.7 917.95 873.7 899.1 4260 899.1 up down incorrect
522251.BSE Cenlub Industries Limited 20230505 0 274 274 258 261.95 12672 261.95 down down correct
522257.BSE Rajoo Engineers Limited 20230505 0 31.9 34.95 30.3 34.41 423825 34.41 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230505 0 36.95 36.95 36.95 36.95 300 36.95
522275.BSE GE T&D India Limited 20230505 0 179.45 214.55 175.15 209.6 165501 209.6 up down incorrect
522281.BSE Ram Ratna Wires Limited 20230505 0 185 198 185 192.5 9687 192.5 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230505 0 36.99 36.99 34.75 35.35 2488 35.35 down down correct
522294.BSE T & I Global Limited 20230505 0 167 173 163 166.05 12667 166.05 down down correct
522295.BSE Control Print Limited 20230505 0 566 596.75 563 579.2 6953 579.2 up up correct
523007.BSE Ansal Buildwell Limited 20230505 0 71.05 73 71.05 71.46 2264 71.46 up up correct
523011.BSE Weizmann Limited 20230505 0 101.3 107 101.3 104.6 1703 104.6 up up correct
523019.BSE B.N.Rathi Securities Limited 20230505 0 37.35 37.35 34.9 36.65 10876 36.65 down down correct
523021.BSE Rishi Techtex Limited 20230505 0 21.55 21.99 21.5 21.5 176 21.5 down up incorrect
523023.BSE Sinclairs Hotels Limited 20230505 0 111.9 111.9 104.4 105.45 48618 105.45 down down correct
523025.BSE Safari Industries (India) Limited 20230505 0 2448.95 2459 2420.9 2427.05 807 2427.05 down down correct
523062.BSE J.J. Finance Corporation Limited 20230505 0 20.77 20.77 20.77 20.77 1 20.77
523100.BSE Cosmo Ferrites Limited 20230505 0 215 215 208.5 213.85 6784 213.85 down down correct
523116.BSE Sanco Trans Limited 20230505 0 700 700 700 700 1 700
523120.BSE Ador Multiproducts Limited 20230505 0 59.97 60.79 57.61 60.2 3081 60.2 up up correct
523127.BSE EIH Associated Hotels Limited 20230505 0 486 490 476.6 480.1 364 480.1 down down correct
523144.BSE Medi-Caps Limited 20230505 0 38.45 38.45 36.2 37.23 1266 37.23 down down correct
523160.BSE Morganite Crucible (India) Limited 20230505 0 904 914 890.5 900.25 540 900.25 down down correct
523229.BSE Bharat Seats Limited 20230505 0 95.5 95.5 94 94.14 15317 94.14 down down correct
523232.BSE Continental Petroleums Limited 20230505 0 49.7 49.7 46.9 47.69 1690 47.69 down down correct
523248.BSE Machino Plastics Limited 20230505 0 132.3 132.3 118.8 118.8 101 118.8 down down correct
523260.BSE Pearl Polymers Limited 20230505 0 22.5 23.55 21.9 22.23 8531 22.23 down down correct
523261.BSE Venky's (India) Limited 20230505 0 1664.95 1669.55 1636.15 1644.95 1738 1644.95 down down correct
523277.BSE GV Films Limited 20230505 0 0.49 0.5 0.48 0.5 1774973 0.5 up up correct
523283.BSE Superhouse Limited 20230505 0 242.3 259.2 242.3 246.9 1636 246.9 up up correct
523289.BSE Rama Vision Limited 20230505 0 38.1 38.78 36.5 37.25 797 37.25 down down correct
523301.BSE TCPL Packaging Limited 20230505 0 1595.2 1598.2 1476.05 1491.75 4551 1491.75 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230505 0 122.9 123.15 120.4 122.7 8571 122.7 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230505 0 1941.6 1995 1913.6 1992.8 420 1992.8 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230505 0 608.8 608.8 581.1 593.5 47 593.5 down down correct
523367.BSE DCM Shriram Limited 20230505 0 805.2 829 805.2 813.8 4056 813.8 up up correct
523369.BSE DCM Shriram Industries Limited 20230505 0 68.65 70.7 68.65 69.06 5047 69.06 up up correct
523371.BSE Mawana Sugars Limited 20230505 0 98.17 98.55 95.62 96.2 23122 96.2 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230505 0 98.2 98.32 94.1 95.74 3417 95.74 down down correct
523385.BSE Nilkamal Limited 20230505 0 2012.35 2023.9 1983.4 1984.55 306 1984.55 down down correct
523391.BSE Nahar Poly Films Limited 20230505 0 274.8 277.4 272 272.35 474 272.35 down down correct
523395.BSE 3M India Limited 20230505 0 23597.15 23808.25 23154.35 23448.6 334 23448.6 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230505 0 1144.1 1144.1 1129.15 1135.7 2153 1135.7 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230505 0 6.4 6.4 6.2 6.4 321 6.4
523445.BSE Reliance Industrial Infrastructure Limited 20230505 0 895.95 908.9 875 881.15 95338 881.15 down down correct
523449.BSE Sharp India Limited 20230505 0 65.1 70.2 65.1 67.99 1020 67.99 up up correct
523465.BSE Ind Bank Housing Limited 20230505 0 28.39 29.29 27.12 28.43 4917 28.43 up up correct
523475.BSE Lotus Chocolate Company Limited 20230505 0 181.5 184.9 180 180.7 7479 180.7 down up incorrect
523483.BSE Pacific Industries Limited 20230505 0 128.05 130.95 125 125 2737 125 down up incorrect
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230505 0 19.7 19.75 19 19.5 852 19.5 down down correct
523519.BSE Universal Office Automation Limited 20230505 0 6.07 6.07 5.79 5.82 3552 5.82 down down correct
523537.BSE APM Industries Limited 20230505 0 51.3 52.88 51.12 51.56 6549 51.56 up down incorrect
523539.BSE Precision Wires India Ltd 20230505 0 72.26 74.12 71.64 72.87 26521 72.87 up down incorrect
523550.BSE Krypton Industries Limited 20230505 0 20.39 20.95 20.06 20.6 3893 20.6 up down incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230505 0 14.19 14.19 13.7 13.95 97737 13.95 down down correct
523566.BSE Martin Burn Limited 20230505 0 46.9 46.9 41.05 41.23 667 41.23 down down correct
523586.BSE Indian Toners & Developers Limited 20230505 0 240.95 255 231.5 247.15 9878 247.15 up up correct
523594.BSE Kunststoffe Industries Limited 20230505 0 21.76 24 21.76 22.79 2048 22.79 up up correct
523606.BSE Sika Interplant Systems Limited 20230505 0 601.2 609.9 592.65 603.3 1506 603.3 up up correct
523610.BSE ITI Limited 20230505 0 97.98 111.5 97.37 105.61 1129381 105.61 up up correct
523618.BSE Dredging Corporation of India Limited 20230505 0 336.5 339 328.05 329.1 6894 329.1 down down correct
523620.BSE Phaarmasia Limited 20230505 0 25.22 27.39 25.22 26.98 503 26.98 up up correct
523630.BSE National Fertilizers Limited 20230505 0 83.6 85.66 82.74 83.71 572725 83.71 up up correct
523642.BSE PI Industries Limited 20230505 0 3404.1 3453.35 3404.1 3442.5 10663 3442.5 up up correct
523648.BSE Plastiblends India Limited 20230505 0 173.7 178.55 173.7 175.2 3449 175.2 up down incorrect
523650.BSE Redex Protech Limited 20230505 0 63.25 66 61.75 65 6530 65 up down incorrect
523660.BSE The Waterbase Limited 20230505 0 71.1 72 69.5 70.23 6831 70.23 down down correct
523672.BSE Flex Foods Limited 20230505 0 93.99 93.99 90.5 92.94 5157 92.94 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230505 0 50.9 51.9 48.01 49.82 2630 49.82 down down correct
523704.BSE Mastek Limited 20230505 0 1730.4 1749.7 1720.3 1735.3 4953 1735.3 up down incorrect
523708.BSE Eimco Elecon (India) Limited 20230505 0 638 640 590 604.65 8497 604.65 down down correct
523710.BSE Sayaji Hotels Limited 20230505 0 340 354.6 340 345 205 345 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230505 0 823.2 834.5 803.8 811 2883 811 down down correct
523716.BSE Ashiana Housing Limited 20230505 0 167.9 178 164.5 168.55 23573 168.55 up up correct
523722.BSE Svam Software Limited 20230505 0 3.38 3.38 2.99 3.25 1487 3.25 down down correct
523732.BSE Ecoboard Industries Limited 20230505 0 19.99 19.99 18.51 19.41 3108 19.41 down down correct
523736.BSE Dhunseri Ventures Limited 20230505 0 237.45 237.9 236.1 237.45 3801 237.45
523782.BSE Mitshi India Limited 20230505 0 12.85 14 12.81 13.82 26761 13.82 up up correct
523792.BSE Mazda Limited 20230505 0 658 658 651.45 656.35 5 656.35 down down correct
523796.BSE Viceroy Hotels Limited 20230505 0 1.85 2 1.85 1.89 514 1.89 up up correct
523828.BSE Menon Bearings Limited 20230505 0 110.4 114.05 110 111.6 7274 111.6 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230505 0 28.3 28.3 28.3 28.3 0 28.3
523838.BSE Simplex Infrastructures Limited 20230505 0 36.9 37.45 34.1 35.08 19006 35.08 down down correct
523840.BSE Innovative Tech Pack Limited 20230505 0 16.5 18.44 16.36 17.78 6891 17.78 up up correct
523842.BSE Super Tannery Limited 20230505 0 7.6 7.88 7.4 7.63 63116 7.63 up up correct
523850.BSE Axtel Industries Limited 20230505 0 265 284.8 261.05 278.65 17511 278.65 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230505 0 10.2 10.2 9.36 10 2485 10 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230505 0 1673.25 1683.6 1621.85 1658.9 648 1658.9 down down correct
524031.BSE Patidar Buildcon Limited 20230505 0 9.31 9.31 9.31 9.31 2 9.31
524037.BSE Rama Phosphates Limited 20230505 0 212.35 212.35 204 205.4 4745 205.4 down down correct
524038.BSE Venlon Enterprises Limited 20230505 0 4.5 4.5 4 4.08 11484 4.08 down down correct
524051.BSE Polyplex Corporation Limited 20230505 0 1421.5 1458.95 1410.25 1416.25 15468 1416.25 down down correct
524075.BSE Albert David Limited 20230505 0 595.55 595.55 556.8 569.5 1118 569.5 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230505 0 45 45 43.55 44.9 1046 44.9 down down correct
524091.BSE Acrysil Limited 20230505 0 580.35 598.5 580.35 588.25 2093 588.25 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230505 0 115 115 110 110 125 110 down down correct
524200.BSE Vinati Organics Limited 20230505 0 1989.95 1989.95 1922 1936.1 1582 1936.1 down up incorrect
524202.BSE Lactose (India) Limited 20230505 0 47 47.88 44.61 45.65 4246 45.65 down down correct
524212.BSE Wanbury Limited 20230505 0 49.6 53 49.6 51.5 4843 51.5 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230505 0 284.5 292 284.5 287.1 44065 287.1 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230505 0 112.05 112.9 109.5 109.9 172231 109.9 down down correct
524280.BSE Kopran Limited 20230505 0 143.8 148 143.1 144.7 12654 144.7 up up correct
524288.BSE Aimco Pesticides Limited 20230505 0 119.4 119.4 114 115.35 5227 115.35 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230505 0 20.43 20.65 20.05 20.21 810 20.21 down down correct
524324.BSE Seya Industries Limited 20230505 0 20.89 20.89 20.89 20.89 395 20.89
524330.BSE Jayant Agro-Organics Limited 20230505 0 181.85 181.85 171.85 172.5 971 172.5 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230505 0 43.06 43.9 43.06 43.9 155 43.9 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230505 0 123 123 117.45 119 4800 119 down down correct
524394.BSE Vimta Labs Limited 20230505 0 380.75 388 375.05 379.85 1163 379.85 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230505 0 52.75 53.49 50.5 52.74 1205 52.74 down down correct
524404.BSE Marksans Pharma Limited 20230505 0 78.95 79.82 76.45 76.68 149443 76.68 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230505 0 124.35 124.35 119.15 121.95 591 121.95 down up incorrect
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230505 0 28.68 28.69 28.01 28.41 2186 28.41 down down correct
524440.BSE Camex Limited 20230505 0 24.9 24.9 23.91 24.4 4760 24.4 down down correct
524444.BSE Evexia Lifecare Limited 20230505 0 2.65 2.74 2.48 2.52 4169657 2.52 down down correct
524470.BSE Syncom Formulations (India) Limited 20230505 0 6.12 6.2 6.06 6.11 184607 6.11 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230505 0 341.15 359.75 341.15 355.4 762 355.4 up up correct
524488.BSE SVC Industries Limited 20230505 0 3.29 3.29 3.03 3.13 66444 3.13 down down correct
524506.BSE Coral Laboratories Limited 20230505 0 258 268.9 258 264.85 519 264.85 up up correct
524516.BSE Bacil Pharma Limited 20230505 0 5.6 5.72 5.19 5.25 1031 5.25 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230505 0 69.75 70 68.45 70 1803 70 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230505 0 61.25 61.25 60.51 60.82 30181 60.82 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230505 0 38 38 38 38 10 38
524542.BSE The Sukhjit Starch & Chemicals Limited 20230505 0 401 406 399.75 401.45 4255 401.45 up up correct
524558.BSE Neuland Laboratories Limited 20230505 0 2043.95 2095.8 2034.85 2057.2 3299 2057.2 up up correct
524564.BSE Gayatri BioOrganics Limited 20230505 0 9.02 9.84 9.02 9.1 22195 9.1 up up correct
524570.BSE Poddar Pigments Limited 20230505 0 291 317.5 288.6 305.3 16942 305.3 up down incorrect
524580.BSE Priya Limited 20230505 0 18.97 18.97 18.97 18.97 1 18.97
524582.BSE Tirupati Starch and Chemicals Limited 20230505 0 66.6 66.83 63.65 65.15 1160 65.15 down down correct
524592.BSE JD Orgochem Limited 20230505 0 6.83 6.83 6.22 6.22 4190 6.22 down up incorrect
524594.BSE Ashok Alco-Chem Limited 20230505 0 95 95 91 94.04 1128 94.04 down down correct
524598.BSE AksharChem (India) Limited 20230505 0 230.9 237.6 227.5 232.2 893 232.2 up down incorrect
524606.BSE Beryl Drugs Limited 20230505 0 14.2 14.75 14.2 14.5 3580 14.5 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230505 0 117.09 117.09 117.09 117.09 1406 117.09
524634.BSE Alufluoride Limited 20230505 0 336.7 336.7 325 326.65 8373 326.65 down down correct
524640.BSE Archit Organosys Limited 20230505 0 69.73 69.73 68 68.79 91559 68.79 down down correct
524648.BSE Indo Amines Limited 20230505 0 90.35 93.74 89.1 90.57 11182 90.57 up up correct
524652.BSE Ind-Swift Limited 20230505 0 8.7 8.88 8.7 8.88 151 8.88 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230505 0 3.96 4.12 3.96 4.05 13690 4.05 up down incorrect
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230505 0 24.05 24.05 23.35 23.66 33678 23.66 down down correct
524669.BSE Hester Biosciences Limited 20230505 0 1785 1785 1773.55 1774.3 54 1774.3 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230505 0 17.99 18.1 17.55 17.61 39118 17.61 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230505 0 56.15 57.5 55.42 57 1203 57 up up correct
524709.BSE NACL Industries Limited 20230505 0 85.7 86.65 84.5 85.28 7665 85.28 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230505 0 9.6 9.93 8.9 9.02 10486 9.02 down down correct
524717.BSE Titan Biotech Limited 20230505 0 232.7 237 228.05 235.15 9290 235.15 up up correct
524727.BSE Span Divergent Limited 20230505 0 16.35 16.35 14.83 14.83 143 14.83 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230505 0 709.8 725 697.6 712.9 968 712.9 up up correct
524735.BSE Hikal Limited 20230505 0 301.2 308.95 300.35 302.05 10332 302.05 up up correct
524742.BSE Caplin Point Laboratories Limited 20230505 0 679.7 682.1 673.1 676.95 2934 676.95 down down correct
524748.BSE Link Pharma Chem Limited 20230505 0 39.52 39.8 38.78 38.87 2972 38.87 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230505 0 24.45 24.99 24.45 24.45 295 24.45
524774.BSE NGL Fine-Chem Limited 20230505 0 1500 1517.3 1470.55 1508.25 623 1508.25 up up correct
524790.BSE Everest Organics Limited 20230505 0 104.1 107.55 102.25 103.8 1084 103.8 down down correct
524804.BSE Aurobindo Pharma Limited 20230505 0 614.9 614.9 597.9 599.05 20984 599.05 down down correct
524808.BSE Phyto Chem (India) Limited 20230505 0 39.44 43 39.14 39.14 1656 39.14 down down correct
524816.BSE NATCO Pharma Limited 20230505 0 593.25 619.8 590.9 607.7 40074 607.7 up down incorrect
524818.BSE Dynamic Industries Limited 20230505 0 66.5 66.5 63 63.49 514 63.49 down down correct
524820.BSE Panama Petrochem Limited 20230505 0 303.65 305.3 298.6 301.45 6438 301.45 down down correct
524824.BSE Bal Pharma Limited 20230505 0 83.84 85.75 80 82.14 16693 82.14 down up incorrect
524828.BSE BDH Industries Limited 20230505 0 137.2 137.35 132.5 133.35 3251 133.35 down down correct
526001.BSE Jauss Polymers Limited 20230505 0 4.36 4.36 4.17 4.17 4580 4.17 down up incorrect
526025.BSE Globus Power Generation Limited 20230505 0 11.95 11.97 11.5 11.97 7364 11.97 up up correct
526043.BSE Polymechplast Machines Limited 20230505 0 62 64 61.03 63.98 89 63.98 up down incorrect
526073.BSE Galaxy Bearings Limited 20230505 0 1172 1172 1120 1139.35 732 1139.35 down down correct
526093.BSE Sathavahana Ispat Limited 20230505 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230505 0 460 460 427.05 436.85 174 436.85 down down correct
526133.BSE Supertex Industries Limited 20230505 0 11.95 12.45 11.57 12.22 31185 12.22 up up correct
526137.BSE Shetron Limited 20230505 0 73.85 74 68.76 68.78 7610 68.78 down up incorrect
526139.BSE Transgene Biotek Limited 20230505 0 3.1 3.1 3.1 3.1 14146 3.1
526143.BSE MPL Plastics Limited 20230505 0 14.33 14.98 14 14.45 28279 14.45 up up correct
526159.BSE Nikhil Adhesives Limited 20230505 0 138 139 135 136.1 14381 136.1 down down correct
526161.BSE Spenta International Limited 20230505 0 130 131.1 125 131.1 7405 131.1 up up correct
526169.BSE Multibase India Limited 20230505 0 208.9 208.9 187.15 193.75 5253 193.75 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230505 0 83.15 83.15 81.96 82.87 8749 82.87 down up incorrect
526187.BSE Ashram Online.com Limited 20230505 0 4.48 4.48 4.48 4.48 433 4.48
526217.BSE Hitech Corporation Limited 20230505 0 184.2 185 178.05 180.3 3407 180.3 down down correct
526227.BSE Filatex India Limited 20230505 0 40 40.19 37.61 38.03 25096 38.03 down down correct
526241.BSE Amrapali Industries Limited 20230505 0 13.49 14.04 12.8 13.1 6814 13.1 down down correct
526247.BSE Premier Explosives Limited 20230505 0 441.75 448.15 438.3 443.1 939 443.1 up down incorrect
526263.BSE Mold-Tek Technologies Limited 20230505 0 307.95 310.3 297.05 302.95 17377 302.95 down up incorrect
526301.BSE Medinova Diagnostic Services Limited 20230505 0 21.35 23.57 21.33 21.35 263 21.35
526315.BSE Divyashakti Granites Limited 20230505 0 80 81.5 77.52 81.47 3418 81.47 up up correct
526335.BSE Shreyas Intermediates Limited 20230505 0 9.05 9.05 8.21 8.8 1160 8.8 down down correct
526355.BSE Duropack Limited 20230505 0 116.9 116.9 110.3 111.65 6689 111.65 down down correct
526365.BSE Swarnsarita Gems Limited 20230505 0 19.2 20.75 18.76 18.8 33702 18.8 down down correct
526381.BSE Patel Integrated Logistics Limited 20230505 0 13.5 13.6 12.6 12.83 29478 12.83 down down correct
526397.BSE Alphageo (India) Limited 20230505 0 251.95 251.95 247.5 249.85 661 249.85 down up incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230505 0 43.44 43.6 43 43.38 17881 43.38 down down correct
526415.BSE OK Play India Limited 20230505 0 99.25 99.3 96 98.3 30207 98.3 down down correct
526423.BSE Kriti Industries (India) Limited 20230505 0 101.55 102.7 100.65 101.1 3504 101.1 down up incorrect
526433.BSE ASM Technologies Limited 20230505 0 419.85 419.85 405.05 409.1 2516 409.1 down down correct
526435.BSE Perfectpac Limited 20230505 0 62.99 62.99 56.7 57.39 2804 57.39 down down correct
526441.BSE Vision Cinemas Limited 20230505 0 0.93 0.93 0.92 0.93 42626 0.93
526471.BSE Winsome Breweries Limited 20230505 0 10.3 10.98 10.2 10.47 8659 10.47 up up correct
526479.BSE Sky Industries Limited 20230505 0 62.5 62.5 62 62.11 1075 62.11 down up incorrect
526481.BSE Phoenix International Limited 20230505 0 20.81 22.3 20.81 20.83 707 20.83 up up correct
526492.BSE Rishiroop Limited 20230505 0 100 103.9 97.02 99.08 3506 99.08 down down correct
526500.BSE Sterling Greenwoods Limited 20230505 0 35.49 35.49 33.25 34 226 34 down down correct
526506.BSE Systematix Corporate Services Limited 20230505 0 215 215 206.1 215 29 215
526519.BSE Alpine Housing Development Corporation Limited 20230505 0 117.35 117.35 113.2 116.05 1345 116.05 down down correct
526525.BSE Worldwide Leather Exports Limited 20230505 0 13.93 13.93 13.93 13.93 100 13.93
526544.BSE Scanpoint Geomatics Limited 20230505 0 10.25 10.28 9.78 10.01 6560 10.01 down down correct
526546.BSE Choksi Laboratories Limited 20230505 0 42.56 43.74 42.56 43.49 913 43.49 up down incorrect
526568.BSE Longview Tea Company Limited 20230505 0 24.7 24.7 24 24.1 600 24.1 down down correct
526574.BSE Enterprise International Limited 20230505 0 17.99 17.99 16.1 16.1 321 16.1 down down correct
526576.BSE Techindia Nirman Limited 20230505 0 9.01 9.29 9.01 9.29 210 9.29 up up correct
526582.BSE TPL Plastech Limited 20230505 0 33.31 34.98 33.3 34.66 3881 34.66 up up correct
526586.BSE Wim Plast Limited 20230505 0 453.95 455 448.2 454.75 1637 454.75 up up correct
526596.BSE Liberty Shoes Ltd 20230505 0 240.1 262 236.55 249.05 29039 249.05 up up correct
526604.BSE Lippi Systems Limited 20230505 0 15.98 15.98 15.2 15.2 1010 15.2 down down correct
526608.BSE Electrotherm (India) Limited 20230505 0 67.1 67.98 64.15 64.97 1664 64.97 down down correct
526612.BSE Blue Dart Express Limited 20230505 0 5899 5949.85 5730 5796.45 2083 5796.45 down down correct
526616.BSE National Plastic Industries Limited 20230505 0 41.25 42.8 41 41.71 51 41.71 up up correct
526622.BSE MFL India Limited 20230505 0 0.7 0.7 0.68 0.69 712612 0.69 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230505 0 35.44 35.44 33.41 35.35 4075 35.35 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230505 0 78 78.74 75.22 75.44 12935 75.44 down down correct
526666.BSE Bhartiya International Limited 20230505 0 182 184.4 182 184.4 127 184.4 up down incorrect
526683.BSE Hotel Rugby Limited 20230505 0 6.16 6.16 6.16 6.16 0 6.16
526703.BSE Ecoplast Limited 20230505 0 81.75 89.99 79.2 87.73 19624 87.73 up down incorrect
526705.BSE Elegant Marbles and Grani Industries Limited 20230505 0 113.85 118.1 113.85 117.3 144 117.3 up up correct
526707.BSE Alchemist Limited 20230505 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230505 0 119.5 119.5 115 115 3060 115 down down correct
526725.BSE The Sandesh Limited 20230505 0 931.2 941.05 915 920.8 218 920.8 down down correct
526727.BSE Garnet Construction Limited 20230505 0 14.7 14.9 13.7 14.73 13800 14.73 up up correct
526731.BSE Bright Brothers Limited 20230505 0 161.75 161.75 155.6 159.95 2260 159.95 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230505 0 6.05 6.05 6.02 6.02 279 6.02 down down correct
526739.BSE Narmada Gelatines Limited 20230505 0 310.5 315 310.5 312.05 3256 312.05 up up correct
526747.BSE P G Foils Limited 20230505 0 225 225 204.35 209.5 2684 209.5 down up incorrect
526751.BSE Gratex Industries Limited 20230505 0 14.21 14.21 13.95 13.98 245 13.98 down down correct
526761.BSE Howard Hotels Limited 20230505 0 7.95 8.7 7.95 8.7 517 8.7 up up correct
526775.BSE Valiant Communications Limited 20230505 0 157 158 142 145.7 3935 145.7 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230505 0 1214.4 1214.4 1150 1161.9 1316 1161.9 down down correct
526807.BSE Seamec Limited 20230505 0 745.6 745.6 713.9 718.85 3560 718.85 down down correct
526813.BSE Raghunath International Limited 20230505 0 12.82 12.82 11.62 11.99 243 11.99 down down correct
526817.BSE Cheviot Company Limited 20230505 0 1135.7 1146.3 1121.25 1132.25 587 1132.25 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230505 0 400 400 376.6 383.05 2230 383.05 down down correct
526827.BSE Spice Islands Apparels Limited 20230505 0 18.9 18.9 18.9 18.9 3203 18.9
526839.BSE Shelter Infra Projects Limited 20230505 0 10.35 10.35 10.35 10.35 328 10.35
526847.BSE Ashirwad Steels & Industries Limited 20230505 0 20.55 21.7 20.55 21.12 2262 21.12 up up correct
526851.BSE Arex Industries Limited 20230505 0 108 111.95 102.6 107.3 20 107.3 down up incorrect
526853.BSE Bilcare Limited 20230505 0 45 48.4 44.12 46.71 51682 46.71 up down incorrect
526861.BSE Rishi Laser Limited 20230505 0 26.8 28.16 26.8 28.16 10405 28.16 up up correct
526871.BSE Intec Capital Limited 20230505 0 15.16 17.6 15.16 17.55 2602 17.55 up up correct
526881.BSE 63 moons technologies limited 20230505 0 172.75 173.15 169.5 170.1 4343 170.1 down down correct
526899.BSE Himalaya Food International Limited 20230505 0 23 23.7 22.5 23.12 61094 23.12 up up correct
526905.BSE Padmanabh Industries Limited 20230505 0 3.2 3.2 3.2 3.2 50 3.2
526921.BSE Twentyfirst Century Management Services Limited 20230505 0 18.89 18.89 18.25 18.3 996 18.3 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230505 0 68.98 68.98 64 64.81 1197 64.81 down down correct
526945.BSE Tyroon Tea Company Limited 20230505 0 97 101.7 96.05 96.05 292 96.05 down down correct
526947.BSE La Opala RG Limited 20230505 0 390.5 390.5 378.1 379.4 2359 379.4 down down correct
526953.BSE Venus Remedies Limited 20230505 0 193.3 194.45 189 190.8 3642 190.8 down down correct
526965.BSE Gujarat Craft Industries Limited 20230505 0 81.7 81.7 77.7 78.56 1381 78.56 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230505 0 74.87 74.88 70.21 70.8 1392 70.8 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230505 0 152.25 154 151.7 152.75 4992 152.75 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230505 0 690.5 696.65 687.5 691.3 12940 691.3 up down incorrect
530005.BSE The India Cements Limited 20230505 0 190 193.45 186.75 191.1 97971 191.1 up up correct
530007.BSE JK Tyre & Industries Limited 20230505 0 195.5 208.45 195.5 205.2 565869 205.2 up up correct
530017.BSE Standard Industries Limited 20230505 0 29 29.98 29 29.6 12136 29.6 up up correct
530023.BSE The Investment Trust of India Limited 20230505 0 77 79.44 75.25 76.87 1255 76.87 down down correct
530043.BSE Acknit Industries Limited 20230505 0 140.25 144 139.25 143.9 416 143.9 up up correct
530045.BSE Titan Securities Limited 20230505 0 16.85 17.99 16.5 16.86 11146 16.86 up up correct
530063.BSE Yashraj Containeurs Limited 20230505 0 13.9 14.59 13.75 14.21 11441 14.21 up up correct
530067.BSE CSL Finance Limited 20230505 0 223.5 223.5 211.2 217.25 1195 217.25 down down correct
530075.BSE Selan Exploration Technology Limited 20230505 0 277.65 280 275 277.05 3138 277.05 down down correct
530077.BSE Freshtrop Fruits Limited 20230505 0 117 117 114.3 116 1787 116 down down correct
530079.BSE Faze Three Limited 20230505 0 365.7 371.25 365.5 370.5 3428 370.5 up up correct
530109.BSE Anupam Finserv Limited 20230505 0 1.61 1.62 1.58 1.6 89258 1.6 down down correct
530111.BSE Raj Packaging Industries Limited 20230505 0 49.2 51.15 49.2 51.15 665 51.15 up down incorrect
AJIL.BSE Atlas Jewellery India Limited 20230505 0 9.07 9.07 9.07 9.07 0 9.07
530119.BSE Natraj Proteins Limited 20230505 0 52 53 49.62 50.57 2121 50.57 down down correct
530125.BSE Samrat Pharmachem Limited 20230505 0 541.8 561.9 532 535.5 1762 535.5 down down correct
530129.BSE Nile Limited 20230505 0 584 584 566 574.5 3432 574.5 down down correct
530131.BSE Udaipur Cement Works Limited 20230505 0 29.17 30.3 28.65 29.15 23634 29.15 down down correct
530133.BSE Amco India Limited 20230505 0 59.89 59.89 55 56.13 793 56.13 down down correct
530139.BSE Kreon Finnancial Services Limited 20230505 0 39.8 39.8 32.8 37.5 664 37.5 down down correct
530145.BSE Kisan Mouldings Limited 20230505 0 9.3 9.53 9 9.03 11304 9.03 down down correct
530151.BSE Vijay Textiles Limited 20230505 0 28.99 28.99 27 27.54 3353 27.54 down down correct
530163.BSE Kerala Ayurveda Limited 20230505 0 100.3 104 99.1 99.95 6565 99.95 down down correct
530169.BSE Mohit Paper Mills Limited 20230505 0 19.45 19.45 18.53 18.68 1037 18.68 down down correct
530175.BSE Odyssey Technologies Limited 20230505 0 65.5 65.9 63 63.06 19179 63.06 down up incorrect
530185.BSE Surat Textile Mills Limited 20230505 0 7.8 7.85 7.21 7.49 229844 7.49 down down correct
530187.BSE Atharv Enterprises Limited 20230505 0 2.35 2.35 2.35 2.35 16001 2.35
530201.BSE Kallam Textiles Limited 20230505 0 10.24 10.24 9.82 9.93 10085 9.93 down down correct
530207.BSE Brawn Biotech Limited 20230505 0 16.14 16.14 16.14 16.14 50 16.14
530215.BSE Kings Infra Ventures Limited 20230505 0 113.8 113.8 112 112.7 5643 112.7 down down correct
530233.BSE Auro Laboratories Limited 20230505 0 65.4 68 65 65.54 7976 65.54 up up correct
530235.BSE KJMC Financial Services Limited 20230505 0 33 33 33 33 299 33
530245.BSE Aryaman Financial Services Limited 20230505 0 125.7 125.7 120 125 622 125 down down correct
530259.BSE Inter State Oil Carrier Limited 20230505 0 29.07 29.07 27.45 28 507 28 down down correct
530263.BSE Global Capital Markets Limited 20230505 0 1.7 1.81 1.7 1.7 954428 1.7
530265.BSE Sainik Finance & Industries Limited 20230505 0 26.52 26.52 26.52 26.52 378 26.52
530299.BSE Kothari Products Limited 20230505 0 112.75 116.3 112.75 114.75 100 114.75 up up correct
530305.BSE Piccadily Agro Industries Limited 20230505 0 47.13 47.64 46.15 46.47 35225 46.47 down down correct
530309.BSE Chandra Prabhu International Ltd 20230505 0 26 26 24.45 24.85 21090 24.85 down down correct
530313.BSE Laurel Organics Ltd 20230505 0 34.7 35.5 34 35.39 1085 35.39 up up correct
530315.BSE Hindustan Tin Works Limited 20230505 0 96 96 94.01 95.53 5971 95.53 down down correct
530317.BSE Godavari Drugs Limited 20230505 0 78.99 78.99 76.21 77.4 7983 77.4 down down correct
530331.BSE Premco Global Limited 20230505 0 343.05 352.8 339.05 349.95 1194 349.95 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230505 0 85 85 80.27 80.27 62 80.27 down down correct
530355.BSE Asian Energy Services Limited 20230505 0 100 101.5 97.25 99.97 13436 99.97 down down correct
530367.BSE NRB Bearings Limited 20230505 0 151.6 152.45 148.5 148.8 5085 148.8 down down correct
530369.BSE Vamshi Rubber Limited 20230505 0 22.11 22.11 22.11 22.11 25 22.11
530377.BSE Nila Infrastructures Limited 20230505 0 5.2 5.32 5.15 5.17 36971 5.17 down up incorrect
530401.BSE Vinyoflex Limited 20230505 0 74 74.5 70.1 72.08 2130 72.08 down down correct
530405.BSE Jindal Capital Limited 20230505 0 22.8 23.59 22.3 22.42 2397 22.42 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230505 0 67.15 71.99 67.11 67.11 184119 67.11 down up incorrect
530431.BSE Ador Fontech Limited 20230505 0 101.23 101.23 99.04 100.01 21175 100.01 down down correct
530427.BSE Choksi Imaging Limited 20230505 0 55 59.5 55 57.14 3071 57.14 up up correct
530429.BSE Ashish Polyplast Limited 20230505 0 19.85 19.85 18.9 18.9 6570 18.9 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230505 0 94.43 94.43 89.17 90.85 1992 90.85 down down correct
530449.BSE Rungta Irrigation Limited 20230505 0 68.5 68.5 63.27 68.19 3910 68.19 down down correct
530459.BSE Valson Industries Limited 20230505 0 21.19 21.19 21.19 21.19 30 21.19
530461.BSE Saboo Sodium Chloro Limited 20230505 0 18.25 18.5 17.56 18.22 57270 18.22 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230505 0 445.5 450 440 445 17123 445 down down correct
530477.BSE Vikram Thermo (India) Limited 20230505 0 80 81 78.53 79.1 11616 79.1 down down correct
530499.BSE A. K. Capital Services Limited 20230505 0 479.95 479.95 472 475.7 28 475.7 down down correct
530517.BSE Relaxo Footwears Limited 20230505 0 835.05 853.75 835.05 842.5 2740 842.5 up up correct
530521.BSE Virat Industries Limited 20230505 0 238.9 238.9 220.55 226.7 2679 226.7 down up incorrect
530533.BSE Terai Tea Company Limited 20230505 0 71 73.25 69.9 71.94 3790 71.94 up up correct
530543.BSE MARG Limited 20230505 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230505 0 180 181 180 180 1165 180
530557.BSE NCL Research & Financial Services Limited 20230505 0 0.41 0.41 0.4 0.4 2901286 0.4 down down correct
530577.BSE Ladderup Finance Limited 20230505 0 21.25 21.49 18.5 19 3777 19 down up incorrect
530585.BSE Swastika Investmart Limited 20230505 0 185 195 185 186.4 600 186.4 up down incorrect
530589.BSE Prima Plastics Limited 20230505 0 135.95 137 129.95 133.45 13309 133.45 down down correct
530609.BSE Carnation Industries Limited 20230505 0 7.06 7.06 7.06 7.06 1568 7.06
530611.BSE Sturdy Industries Limited 20230505 0 0.4 0.41 0.39 0.41 635465 0.41 up down incorrect
530617.BSE Sampre Nutritions Limited 20230505 0 97 97 90.25 90.26 2124 90.26 down up incorrect
530621.BSE Akar Auto Industries Limited 20230505 0 75 78.2 75 76.17 2558 76.17 up up correct
530627.BSE Vipul Organics Limited 20230505 0 118.7 118.7 111 113.65 3607 113.65 down down correct
530643.BSE Eco Recycling Limited 20230505 0 119.55 119.55 117 117.9 16211 117.9 down down correct
530655.BSE Goodluck India Limited 20230505 0 492.85 492.85 471.9 482.15 14500 482.15 down down correct
530663.BSE Goyal Associates Limited 20230505 0 2.97 2.98 2.7 2.85 635811 2.85 down down correct
530665.BSE Zenith Healthcare Limited 20230505 0 4.21 4.33 4.21 4.22 16684 4.22 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230505 0 94.88 94.88 88.14 91.58 1329 91.58 down down correct
530689.BSE Lykis Limited 20230505 0 81 81 78.35 79.22 10542 79.22 down down correct
530695.BSE Prime Property Development Corporation Limited 20230505 0 15.74 16.12 14.7 16.07 6817 16.07 up up correct
530697.BSE Zenlabs Ethica Limited 20230505 0 52.49 53 50.3 50.37 7942 50.37 down down correct
530699.BSE Raj Rayon Industries Limited 20230505 0 47.88 47.88 46.02 47.88 13117 47.88
530709.BSE Gowra Leasing and Finance Limited 20230505 0 21.05 21.05 19.16 19.16 205 19.16 down down correct
530711.BSE Jagan Lamps Limited 20230505 0 59 62.4 57 57.58 15639 57.58 down down correct
530715.BSE Alps Industries Limited 20230505 0 1.53 1.61 1.53 1.61 34612 1.61 up down incorrect
530755.BSE Coral Newsprints Ltd 20230505 0 15.3 16 15.3 15.5 281 15.5 up up correct
530759.BSE Sterling Tools Limited 20230505 0 405.2 412.15 395 397.6 5548 397.6 down up incorrect
530779.BSE Dynamic Portfolio Management & Services Limited 20230505 0 17.25 17.25 16.4 16.4 530 16.4 down down correct
530789.BSE Ceejay Finance Limited 20230505 0 164 178.7 138.5 143.35 14824 143.35 down down correct
530803.BSE Bhageria Industries Limited 20230505 0 131.55 133.1 129.7 129.85 575 129.85 down down correct
530809.BSE BNR Udyog Limited 20230505 0 39.99 40.15 34.22 40.14 2803 40.14 up up correct
530813.BSE KRBL Limited 20230505 0 389.15 390.9 377.4 379.65 37164 379.65 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230505 0 86.65 86.65 81 84.47 14142 84.47 down down correct
530821.BSE SSPDL Limited 20230505 0 15.25 15.58 13.3 14.32 1453 14.32 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230505 0 28.4 28.4 26.91 27.53 508 27.53 down down correct
530829.BSE CIL Securities Limited 20230505 0 26.49 26.49 25.25 25.55 67 25.55 down down correct
530839.BSE Clio Infotech Limited 20230505 0 4.89 4.89 4.5 4.5 2805 4.5 down down correct
530843.BSE Cupid Limited 20230505 0 284.9 284.9 264.3 266.6 6706 266.6 down down correct
530845.BSE Sunshield Chemicals Limited 20230505 0 599.95 599.95 541.1 575 1020 575 down down correct
530871.BSE Chembond Chemicals Limited 20230505 0 284.2 286 271.95 272.3 414 272.3 down down correct
530879.BSE Capital India Finance Limited 20230505 0 76.65 77.5 74.01 75.86 5853 75.86 down down correct
530883.BSE Super Crop Safe Limited 20230505 0 5.3 5.38 5.06 5.12 7523 5.12 down down correct
530897.BSE N G Industries LTD 20230505 0 79 79.89 79 79.89 206 79.89 up up correct
530915.BSE J. R. Foods Limited 20230505 0 3.3 3.3 3.3 3.3 510 3.3
530951.BSE Raminfo Limited 20230505 0 103 107.85 103 103.45 877 103.45 up up correct
530953.BSE Sunil Agro Foods Limited 20230505 0 189.45 189.45 172 181.2 1053 181.2 down down correct
530959.BSE Diana Tea Company Limited 20230505 0 23.33 24.14 23.33 23.9 8777 23.9 up up correct
530961.BSE Vikas EcoTech Limited 20230505 0 3.07 3.5 3.07 3.35 7767000 3.35 up up correct
530965.BSE Indian Oil Corporation Limited 20230505 0 83.04 83.34 82.41 82.77 811533 82.77 down up incorrect
530973.BSE Alfa Ica (India) Limited 20230505 0 45 45 45 45 220 45
530977.BSE Shri Keshav Cements and Infra Limited 20230505 0 150 173 149.5 162.3 24424 162.3 up up correct
530979.BSE India Home Loan Limited 20230505 0 35.99 35.99 33.01 34.99 1498 34.99 down down correct
530991.BSE Roopa Industries Limited 20230505 0 47.51 50.84 47.51 49.74 1692 49.74 up up correct
530997.BSE Unique Organics Limited 20230505 0 39 39.7 37.85 39.33 2530 39.33 up up correct
531025.BSE Visagar Financial Services Limited 20230505 0 0.99 1 0.95 0.97 277273 0.97 down down correct
531041.BSE Competent Automobiles Company Limited 20230505 0 219.05 227.9 219.05 222.05 925 222.05 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230505 0 14.6 14.6 14.6 14.6 20 14.6
531069.BSE Vijay Solvex Limited 20230505 0 800 806 780 805.9 776 805.9 up up correct
531080.BSE Shri Krishna Devcon Limited 20230505 0 23.11 24.99 23.11 23.5 987 23.5 up up correct
531082.BSE Alankit Limited 20230505 0 8.99 8.99 8.55 8.71 30829 8.71 down up incorrect
531083.BSE Nihar Info Global Limited 20230505 0 5.56 6.2 5.56 5.81 643 5.81 up down incorrect
531091.BSE United Credit Limited 20230505 0 16.3 16.3 15.68 15.68 332 15.68 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230505 0 63.85 65.5 61 61.33 3856 61.33 down down correct
531111.BSE Gothi Plascon India Limited 20230505 0 42 44.35 41 44.35 900 44.35 up up correct
531120.BSE Patel Engineering Limited 20230505 0 23.5 24.19 22.86 23.88 2449369 23.88 up down incorrect
531129.BSE Inani Marbles and Industries Limited 20230505 0 21.7 21.7 20.75 21.02 4570 21.02 down down correct
531137.BSE Gemstone Investments Limited 20230505 0 1.18 1.2 1.11 1.15 523595 1.15 down down correct
531146.BSE Medicamen Biotech Limited 20230505 0 703.6 706.65 680.6 690.8 1520 690.8 down down correct
531157.BSE Organic Coatings Limited 20230505 0 7 7 6.84 6.84 646 6.84 down down correct
531158.BSE Catvision Limited 20230505 0 13.25 13.25 13.25 13.25 500 13.25
531161.BSE ABM Knowledgeware Limited 20230505 0 84.9 84.9 82.35 83.67 1201 83.67 down down correct
531163.BSE Kemistar Corporation Limited 20230505 0 36.68 39.85 36.66 39.33 1419 39.33 up up correct
531169.BSE SKP Securities Limited 20230505 0 62.45 67.9 62.01 65.25 215 65.25 up up correct
531173.BSE Syschem (India) Limited 20230505 0 43.69 43.8 42.91 43.36 32721 43.36 down down correct
531190.BSE Tavernier Resources Limited 20230505 0 15.2 15.25 15.14 15.25 4948 15.25 up up correct
531198.BSE Dhanada Corporation Limited 20230505 0 3.51 3.51 3.19 3.45 3307 3.45 down down correct
531201.BSE Shilchar Technologies Limited 20230505 0 2140 2179 2100.1 2111.2 7395 2111.2 down down correct
531210.BSE Colinz Laboratories Limited 20230505 0 40.05 42.5 40.05 40.63 1129 40.63 up up correct
531212.BSE Nalin Lease Finance Limited 20230505 0 34.01 34.48 31.31 33.94 447 33.94 down down correct
531215.BSE RTS Power Corporation Limited 20230505 0 130.45 130.45 127.3 129.75 5940 129.75 down up incorrect
531223.BSE Anjani Synthetics Limited 20230505 0 28.35 29.38 28.15 29.25 843 29.25 up up correct
531233.BSE Rasi Electrodes Limited 20230505 0 14.95 14.98 14 14.74 17264 14.74 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230505 0 99 101 99 99.25 405 99.25 up up correct
531241.BSE Linc Pen & Plastics Limited 20230505 0 615.55 623.05 611.2 618.75 1100 618.75 up up correct
531246.BSE Prima Industries Limited 20230505 0 15.21 15.21 15.21 15.21 39 15.21
531253.BSE India Gelatine & Chemicals Limited 20230505 0 268.05 269 259.8 260.5 20267 260.5 down down correct
531255.BSE Paragon Finance Limited 20230505 0 46.35 46.35 45.9 46.35 4912 46.35
531259.BSE Esha Media Research Limited 20230505 0 4.35 4.4 4.3 4.35 1003 4.35
531268.BSE B2B Software Technologies Limited 20230505 0 28.87 28.87 27.3 27.37 2620 27.37 down down correct
531273.BSE Radhe Developers (India) Limited 20230505 0 4.12 4.12 3.68 3.68 8273403 3.68 down down correct
531278.BSE Elixir Capital Limited 20230505 0 40.39 40.8 39.55 40.49 1319 40.49 up up correct
531281.BSE P G Industry Limited 20230505 0 13.25 14.25 12.75 13.44 1382 13.44 up up correct
531287.BSE National Plastic Technologies Limited 20230505 0 103.05 106.5 103.05 105.85 1790 105.85 up up correct
531289.BSE National Fittings Limited 20230505 0 86 90.5 85.02 88.83 18313 88.83 up up correct
531297.BSE Artefact Projects Limited 20230505 0 56.85 57.94 54.61 56.03 1807 56.03 down down correct
531306.BSE DHP India Limited 20230505 0 992.9 992.9 964 972.65 794 972.65 down up incorrect
531307.BSE RRIL Limited 20230505 0 16.35 16.78 15.52 16.16 288338 16.16 down down correct
531328.BSE Kretto Syscon Limited 20230505 0 0.59 0.59 0.54 0.56 339491 0.56 down down correct
531335.BSE Zydus Wellness Limited 20230505 0 1540.75 1542.4 1519.6 1529.05 329 1529.05 down down correct
531337.BSE Jump Networks Limited 20230505 0 2.35 2.36 2.25 2.26 413187 2.26 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230505 0 38.3 38.3 34.95 34.95 286 34.95 down down correct
531346.BSE Eastern Treads Limited 20230505 0 31 33 31 33 55 33 up down incorrect
531349.BSE Panacea Biotec Limited 20230505 0 120.05 121.3 119.15 120.25 1716 120.25 up up correct
531358.BSE Choice International Limited 20230505 0 334 338.9 330 331.75 27827 331.75 down up incorrect
531359.BSE Shriram Asset Management Company Limited 20230505 0 132.95 132.95 127 131.6 1667 131.6 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230505 0 36.61 38.9 36.61 36.9 2066 36.9 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230505 0 36 37.25 36 36.39 5517 36.39 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230505 0 95 96.98 93 93.01 219 93.01 down down correct
531411.BSE Tuni Textile Mills Limited 20230505 0 1.75 1.76 1.56 1.66 1193472 1.66 down down correct
531412.BSE Radix Industries (India) Limited 20230505 0 80.3 80.5 80.25 80.25 224 80.25 down down correct
531416.BSE Narendra Properties Limited 20230505 0 18.62 18.62 18.6 18.6 20 18.6 down down correct
531417.BSE Mega Corporation Limited 20230505 0 2 2 1.85 2 490875 2
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230505 0 242 243.4 238.35 239.15 6413 239.15 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230505 0 22.6 24.5 22 23.51 3198 23.51 up up correct
531439.BSE Goldstone Technologies Limited 20230505 0 64.4 64.4 61.18 61.19 9433 61.19 down down correct
531449.BSE GRM Overseas Limited 20230505 0 187.6 188.75 168.95 183 27935 183 down down correct
531453.BSE Mohit Industries Limited 20230505 0 15.65 15.65 15 15.1 6337 15.1 down down correct
531454.BSE Polylink Polymers (India) Limited 20230505 0 20.35 20.85 20.25 20.8 1249 20.8 up down incorrect
531456.BSE Minaxi Textiles Limited 20230505 0 1.7 1.79 1.7 1.77 28468 1.77 up up correct
531471.BSE Duke Offshore Limited 20230505 0 6.9 6.9 6.61 6.61 337 6.61 down down correct
531472.BSE Cybele Industries Ltd 20230505 0 18.75 18.75 17.1 18 1004 18 down down correct
531494.BSE Navkar Builders Limited 20230505 0 6.99 6.99 6.7 6.87 18059 6.87 down up incorrect
531499.BSE Sybly Industries Limited 20230505 0 6.19 6.19 5.65 6 189 6 down down correct
531502.BSE Esaar (India) Limited 20230505 0 5.56 5.56 5.56 5.56 9179 5.56
531503.BSE Maris Spinners Limited 20230505 0 44.51 46.17 44.3 44.81 1295 44.81 up up correct
531512.BSE Orient Tradelink Limited 20230505 0 10.8 11.35 10.8 11.1 4040 11.1 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230505 0 0.43 0.46 0.42 0.46 921643 0.46 up up correct
531525.BSE Ace Software Exports Limited 20230505 0 19.7 19.7 19.6 19.6 370 19.6 down up incorrect
531531.BSE Hatsun Agro Product Limited 20230505 0 885.75 885.75 864.35 869.5 144 869.5 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230505 0 17.35 18.6 17.3 18.02 180 18.02 up up correct
531540.BSE Maruti Infrastructure Limited 20230505 0 68 75 68 72.14 10716 72.14 up up correct
531543.BSE Jindal Worldwide Limited 20230505 0 347.85 353.45 345 349.7 1477 349.7 up up correct
531591.BSE Bampsl Securities Limited 20230505 0 9.4 9.8 9.4 9.75 30914 9.75 up up correct
531599.BSE FDC Limited 20230505 0 299.8 299.85 294.55 298.1 11478 298.1 down down correct
531608.BSE Gorani Industries Limited 20230505 0 166.1 171.2 163.5 169.9 479 169.9 up up correct
531609.BSE KG Petrochem Limited 20230505 0 210 219.9 209.85 215.95 783 215.95 up up correct
531616.BSE Starcom Information Technology Limited 20230505 0 76.12 76.12 76.12 76.12 25 76.12
531624.BSE Country Condo's Limited 20230505 0 3.79 3.86 3.65 3.81 40871 3.81 up down incorrect
531626.BSE Orosil Smiths India Limited 20230505 0 3.55 3.79 3.51 3.62 10579 3.62 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230505 0 386.65 394.95 386.3 386.8 6671 386.8 up up correct
531638.BSE Suraj Limited 20230505 0 92.36 92.36 92.36 92.36 8365 92.36
531642.BSE Marico Limited 20230505 0 495.3 499.4 491.15 493.65 23132 493.65 down down correct
531648.BSE Mahavir Industries Limited 20230505 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230505 0 10.85 11.15 10.6 11.12 1852 11.12 up down incorrect
531668.BSE Vision Corporation Limited 20230505 0 1.9 1.9 1.79 1.79 4294 1.79 down down correct
531680.BSE Mayur Leather Products Limited 20230505 0 7 7 7 7 5 7
531688.BSE Prithvi Exchange (India) Limited 20230505 0 71.2 76 71.2 74.52 2033 74.52 up down incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230505 0 373 373 365.05 366.45 1331 366.45 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230505 0 1396.5 1397.35 1383 1383 8 1383 down down correct
531726.BSE Panchsheel Organics Limited 20230505 0 171.55 178.7 171.55 174.8 10457 174.8 up up correct
531727.BSE Menon Pistons Limited 20230505 0 46.74 46.74 45.11 45.44 11676 45.44 down down correct
531737.BSE Greencrest Financial Services Limited 20230505 0 0.81 0.83 0.81 0.81 1840894 0.81
531739.BSE Gennex Laboratories Limited 20230505 0 6.35 6.69 6.24 6.38 434155 6.38 up up correct
531744.BSE Gini Silk Mills Limited 20230505 0 39.5 41.99 39.5 39.55 1661 39.55 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230505 0 13.47 13.57 13.03 13.11 4486 13.11 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230505 0 0.71 0.71 0.69 0.69 1355310 0.69 down up incorrect
531762.BSE Unjha Formulations Limited 20230505 0 13.92 13.93 13.92 13.93 544 13.93 up up correct
531768.BSE Poly Medicure Limited 20230505 0 969.35 983.7 968 975.45 921 975.45 up up correct
531802.BSE Prerna Infrabuild Limited 20230505 0 23.5 23.5 22 23.01 58470 23.01 down down correct
531813.BSE Ganga Papers India Limited 20230505 0 78.06 83.99 78.06 79.26 504 79.26 up up correct
531814.BSE Tirupati Sarjan Limited 20230505 0 10.34 10.57 9.55 9.76 9143 9.76 down down correct
531842.BSE Lahoti Overseas Limited 20230505 0 27.9 27.9 23.3 25.81 78119 25.81 down down correct
531859.BSE Oriental Veneer Products Limited 20230505 0 37.5 37.52 35.68 37.52 91641 37.52 up up correct
531861.BSE Joindre Capital Services Limited 20230505 0 31 31 29.51 29.69 1644 29.69 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230505 0 126.5 126.6 110 115.85 58805 115.85 down up incorrect
531867.BSE Unitech International Limited 20230505 0 6.52 6.6 6.52 6.6 3550 6.6 up down incorrect
531869.BSE Sacheta Metals Limited 20230505 0 18.64 19.3 18.64 18.98 18114 18.98 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230505 0 18.45 18.45 16.72 18.1 3490 18.1 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230505 0 134 136.5 129.05 132.45 5271 132.45 down down correct
531893.BSE Sawaca Business Machines Limited 20230505 0 0.84 0.85 0.81 0.83 379663 0.83 down down correct
531900.BSE CCL International Limited 20230505 0 14.5 15.94 13.5 14.3 1384 14.3 down down correct
531909.BSE Croissance Limited 20230505 0 7.11 7.23 6.85 7.17 399264 7.17 up down incorrect
531917.BSE Twinstar Industries Limited 20230505 0 1.08 1.08 1.08 1.08 0 1.08
531921.BSE Agarwal Industrial Corporation Limited 20230505 0 632.5 634.1 621.55 626.25 2575 626.25 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230505 0 77.98 77.98 73 75.92 26942 75.92 down down correct
531950.BSE Vertex Securities Limited 20230505 0 2.25 2.25 2.15 2.25 9188 2.25
531952.BSE Riba Textiles Limited 20230505 0 36.93 37.88 36.92 37.74 5640 37.74 up up correct
531977.BSE Chartered Logistics Limited 20230505 0 4.09 4.15 3.97 4.07 118183 4.07 down down correct
531978.BSE Ambika Cotton Mills Limited 20230505 0 1530.05 1531.1 1506.6 1510.9 183 1510.9 down down correct
531979.BSE Hind Aluminium Industries Limited 20230505 0 37.55 38.94 37.55 38.75 2097 38.75 up up correct
531996.BSE Odyssey Corporation Limited 20230505 0 6.7 7.18 6.6 7.12 24007 7.12 up up correct
532001.BSE Inducto Steels Limited 20230505 0 28.2 31 28 28 1907 28 down down correct
532005.BSE Sam Industries Limited 20230505 0 61.4 63.33 58.39 59.95 1620 59.95 down up incorrect
532011.BSE Pooja Entertainment and Films Limited 20230505 0 160 162.85 156.6 156.6 13 156.6 down up incorrect
532015.BSE Gravity (India) Limited 20230505 0 3.84 3.84 3.66 3.72 3028 3.72 down down correct
532022.BSE Filatex Fashions Limited 20230505 0 12 12.38 11.8 11.92 252794 11.92 down down correct
532029.BSE Sindhu Trade Links Limited 20230505 0 24.04 24.5 24.04 24.14 86249 24.14 up up correct
532033.BSE Jain Studios Limited 20230505 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230505 0 55.49 55.49 54.1 54.85 6156 54.85 down up incorrect
532053.BSE Wallfort Financial Services Limited 20230505 0 50.92 50.92 48.26 48.27 402 48.27 down down correct
532054.BSE KDDL Limited 20230505 0 1175.15 1271 1136.95 1151.55 8407 1151.55 down down correct
532056.BSE Adinath Exim Resources Limited 20230505 0 14.25 14.25 14.2 14.2 510 14.2 down down correct
532067.BSE Kilpest India Limited 20230505 0 445 447.95 430 432.75 4956 432.75 down down correct
532070.BSE Sumuka Agro Industries Limited 20230505 0 94.26 94.26 86.5 88.95 83112 88.95 down down correct
532081.BSE KSS Limited 20230505 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230505 0 2.04 2.04 1.9 1.9 38412 1.9 down up incorrect
532092.BSE Sagar Productions Limited 20230505 0 2.25 2.27 2.13 2.13 2085 2.13 down down correct
532100.BSE Indo-City Infotech Limited 20230505 0 6.75 6.75 6.15 6.75 75 6.75
532113.BSE Brijlaxmi Leasing & Finance Limited 20230505 0 3.92 4.01 3.92 4.01 6663 4.01 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230505 0 5.03 5.03 4.86 4.96 95758 4.96 down down correct
532124.BSE Reliable Ventures India Limited 20230505 0 11.49 11.49 10.62 10.77 18830 10.77 down down correct
532134.BSE Bank of Baroda 20230505 0 185.2 188.3 183 183.4 1135916 183.4 down down correct
532141.BSE Andhra Cements Limited 20230505 0 99 99 99 99 0 99
532143.BSE SKM Egg Products Export (India) Limited 20230505 0 143.95 145 141.8 142.1 1605 142.1 down down correct
532145.BSE H S India Limited 20230505 0 11 11.69 11 11.45 3006 11.45 up down incorrect
532150.BSE Indraprastha Medical Corporation Limited 20230505 0 85.25 86.5 83.65 84.83 1445 84.83 down down correct
532156.BSE Vaibhav Global Limited 20230505 0 311.05 317.3 310 313.2 2178 313.2 up up correct
532160.BSE Gujarat State Financial Corporation 20230505 0 6.8 7.16 6.55 6.65 9245 6.65 down down correct
532162.BSE JK Paper Ltd 20230505 0 380.05 383.95 379.95 380.85 16766 380.85 up up correct
532163.BSE Saregama India Limited 20230505 0 332 334.75 329 333.55 1486 333.55 up up correct
532172.BSE Adroit Infotech Limited 20230505 0 25.4 25.4 24.02 24.31 7293 24.31 down down correct
532173.BSE CyberTech Systems and Software Limited 20230505 0 126.85 126.85 122.4 122.6 955 122.6 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230505 0 17.1 17.5 16.35 16.52 463189 16.52 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230505 0 62.33 62.33 56.4 57.4 2017416 57.4 down down correct
532212.BSE Archies Limited 20230505 0 21.87 21.87 19.99 20.35 7412 20.35 down up incorrect
532215.BSE Axis Bank Ltd 20230505 0 863.55 885 863 864.95 208016 864.95 up up correct
532216.BSE HB Stockholdings Limited 20230505 0 50.15 51 49.45 50.47 1243 50.47 up up correct
532219.BSE Energy Development Company Limited 20230505 0 17.39 17.6 16.7 16.97 9140 16.97 down down correct
532221.BSE Sonata Software Limited 20230505 0 868 873.9 855.45 860.35 9224 860.35 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230505 0 77.5 77.5 73.85 74.1 589 74.1 down down correct
532240.BSE India Nippon Electricals Limited 20230505 0 371.55 372.55 351.5 354.5 1851 354.5 down down correct
532256.BSE Nalwa Sons Investments Limited 20230505 0 2180 2180 2100 2140.55 319 2140.55 down down correct
532271.BSE Cybermate Infotek Limited 20230505 0 3.15 3.25 3.06 3.15 117383 3.15
532284.BSE TCFC Finance Limited 20230505 0 31.1 32.5 30.75 31.26 793 31.26 up up correct
532285.BSE Geojit Financial Services Limited 20230505 0 44.2 44.7 43.55 43.8 25603 43.8 down down correct
532286.BSE Jindal Steel & Power Limited 20230505 0 597.5 597.5 581.85 583 32907 583 down down correct
532290.BSE BLB Limited 20230505 0 23.2 23.2 22.25 22.26 6631 22.26 down down correct
532300.BSE Wockhardt Limited 20230505 0 168.9 174.6 168.65 170.05 54778 170.05 up up correct
532301.BSE Tata Coffee Limited 20230505 0 223.5 225.75 223.3 223.8 46346 220.8713 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230505 0 11.15 11.74 11.07 11.42 4700 11.42 up up correct
532320.BSE Vaarad Ventures Limited 20230505 0 9.3 9.3 7.95 8.18 5778 8.18 down down correct
532321.BSE Cadila Healthcare Limited 20230505 0 523.5 524 515.2 516.4 18602 516.4 down down correct
532323.BSE Shiva Cement Limited 20230505 0 49.75 49.78 48.42 49.04 75209 49.04 down up incorrect
532326.BSE Intense Technologies Limited 20230505 0 64.46 65.5 63.38 63.49 3036 63.49 down down correct
532329.BSE Danlaw Technologies India Limited 20230505 0 534.95 537.95 498 502.3 5615 502.3 down down correct
532333.BSE HB Portfolio Limited 20230505 0 39.9 40.9 38.6 40 387 40 up up correct
532344.BSE SoftSol India Limited 20230505 0 150.2 158.85 149.95 155.45 1091 155.45 up down incorrect
532345.BSE Gati Limited 20230505 0 124 128.95 121.9 123.7 148059 123.7 down down correct
532349.BSE Transport Corporation of India Limited 20230505 0 640.4 643.1 630 636.55 10859 636.55 down down correct
532350.BSE Padmalaya Telefilms Limited 20230505 0 2.31 2.31 2.2 2.2 14652 2.2 down down correct
532351.BSE Aksh Optifibre Limited 20230505 0 9.1 9.19 8.92 8.93 37689 8.93 down down correct
532355.BSE Picturehouse Media Limited 20230505 0 6 6.47 5.56 5.69 4268 5.69 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230505 0 275.05 282.25 275.05 278 19625 278 up up correct
532357.BSE Mukta Arts Limited 20230505 0 53.3 53.3 53.3 53.3 50 53.3
532362.BSE Nagpur Power and Industries Limited 20230505 0 70.19 72.95 70 70 1597 70 down up incorrect
532369.BSE Ramco Industries Limited 20230505 0 132.9 133.3 128.7 130.05 4562 130.05 down down correct
532370.BSE Ramco Systems Limited 20230505 0 225.05 230.95 223 225.15 3120 225.15 up up correct
532372.BSE Virinchi Limited 20230505 0 35.5 35.5 32.85 33.13 110386 33.13 down down correct
532373.BSE WeP Solutions Limited 20230505 0 19 19.3 18.31 18.5 29819 18.5 down down correct
532374.BSE Sterlite Technologies Limited 20230505 0 165 166.1 161.3 161.9 42115 161.9 down up incorrect
532380.BSE Baba Arts Limited 20230505 0 13.26 13.65 13.26 13.64 3880 13.64 up up correct
532384.BSE Tyche Industries Limited 20230505 0 179.9 186.5 175.8 176.5 12644 176.5 down down correct
532386.BSE California Software Company Limited 20230505 0 16.26 16.4 15.8 16.4 2430 16.4 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230505 0 39.2 39.2 37.8 38.13 1398 38.13 down down correct
532388.BSE Indian Overseas Bank 20230505 0 25.5 25.83 24.96 25.02 1411521 25.02 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230505 0 223.1 224.45 217.8 219 4656 219 down down correct
532395.BSE Axiscades Technologies Limited 20230505 0 343 350 335.45 337.05 12922 337.05 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230505 0 3.72 3.89 3.71 3.89 4150 3.89 up up correct
532400.BSE Birlasoft Limited 20230505 0 286.1 287 280.4 281.8 78465 281.8 down up incorrect
532404.BSE Saven Technologies Limited 20230505 0 39.42 39.42 37.52 37.76 2070 37.76 down down correct
532406.BSE Avantel Limited 20230505 0 480.5 488.9 470 473.7 33164 473.7 down up incorrect
532407.BSE MosChip Technologies Limited 20230505 0 64.2 64.29 63 63.28 126123 63.28 down down correct
532408.BSE Megasoft Limited 20230505 0 34 34 32.95 33.22 29714 33.22 down down correct
532410.BSE Transcorp International Limited 20230505 0 33 33 30.41 31.31 7076 31.31 down down correct
532419.BSE Smartlink Holdings Limited 20230505 0 158.3 161.85 153.3 155.45 585 155.45 down down correct
532424.BSE Godrej Consumer Products Limited 20230505 0 928.25 940.45 927 936.55 17589 936.55 up up correct
532430.BSE BF Utilities Limited 20230505 0 344.5 346.5 336 340 11260 340 down up incorrect
532435.BSE Sanmit Infra Limited 20230505 0 83.8 83.8 79 81.18 59417 81.18 down down correct
532439.BSE Olectra Greentech Limited 20230505 0 659.4 668.7 619.6 644.85 100076 644.85 down down correct
532440.BSE MPS Limited 20230505 0 859 867.35 846.75 850.8 1900 850.8 down up incorrect
532443.BSE Cera Sanitaryware Limited 20230505 0 6450.05 6607.45 6450.05 6460.95 1187 6460.95 up up correct
532455.BSE Shalimar Wires Industries Limited 20230505 0 13 13.8 12.35 12.7 7263 12.7 down down correct
532456.BSE Compuage Infocom Limited 20230505 0 12.8 12.92 12.36 12.5 43002 12.5 down down correct
532457.BSE Gulshan Polyols Limited 20230505 0 258.95 262.75 255 258 2272 258 down down correct
532459.BSE Faze Three Autofab Limited 20230505 0 86 86 77.5 78.15 2419 78.15 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230505 0 443.75 456.85 440 442.4 1741 442.4 down down correct
532461.BSE Punjab National Bank 20230505 0 53.32 53.82 52.17 52.41 2803324 52.41 down down correct
532468.BSE KAMA Holdings Limited 20230505 0 12631.5 12769.9004 12360 12417.5 2081 12417.5 down down correct
532475.BSE Aptech Limited 20230505 0 432.9 437.8 425.35 429.65 18007 429.65 down down correct
532479.BSE ISMT Limited 20230505 0 75.77 76.55 73.34 75.37 52592 75.37 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230505 0 6.98 7.2 6.98 7.09 8816 7.09 up up correct
532482.BSE Granules India Limited 20230505 0 306 306 296.05 296.7 43928 296.7 down down correct
532486.BSE Pokarna Limited 20230505 0 355 385.2 355 372.85 7854 372.85 up down incorrect
532488.BSE Divi's Laboratories Limited 20230505 0 3295 3316.1 3268.3 3280.25 5541 3280.25 down up incorrect
532493.BSE Astra Microwave Products Limited 20230505 0 322 326.9 313.55 318.25 46909 318.25 down down correct
532497.BSE Radico Khaitan Limited 20230505 0 1081.05 1131 1081.05 1119.3 21461 1119.3 up up correct
532503.BSE Rajapalayam Mills Limited 20230505 0 674 674 655 660 2381 660 down down correct
532507.BSE B.A.G. Films and Media Limited 20230505 0 4.4 4.4 4.15 4.24 4196 4.24 down down correct
532508.BSE Jindal Stainless Limited 20230505 0 289.75 293.45 289.4 290.95 22782 290.95 up up correct
532513.BSE TVS Electronics Limited 20230505 0 392.45 392.45 361.85 367.75 28895 367.75 down down correct
532514.BSE Indraprastha Gas Limited 20230505 0 485.2 487.2 481.85 483.1 12545 483.1 down down correct
532523.BSE Biocon Limited 20230505 0 240.05 245.5 240 242.8 125976 242.8 up up correct
532524.BSE PTC India Limited 20230505 0 94.4 95.31 93.47 93.72 28473 93.72 down down correct
532525.BSE Bank of Maharashtra 20230505 0 30.12 31.35 29.78 30.47 3784646 30.47 up up correct
532527.BSE Ramkrishna Forgings Limited 20230505 0 341 344.5 329.8 342.6 31138 342.107 up up correct
532529.BSE New Delhi Television Limited 20230505 0 186.95 186.95 178 181.35 21931 181.35 down down correct
532531.BSE Strides Pharma Science Limited 20230505 0 357.05 373.55 356 359.5 39418 359.5 up up correct
532539.BSE Minda Industries Limited 20230505 0 511.95 517.85 502.2 505.7 15835 505.7 down up incorrect
532543.BSE GP Petroleums Limited 20230505 0 37.3 37.75 36.77 36.85 9449 36.85 down up incorrect
532548.BSE Century Plyboards (India) Limited 20230505 0 524.45 541.15 524.45 534.8 8132 534.8 up up correct
532553.BSE Welspun Enterprises Limited 20230505 0 148.8 150.7 147 147.4 5441 147.4 down down correct
532555.BSE NTPC Limited 20230505 0 176.25 176.3 173.05 174.2 188282 174.2 down down correct
532604.BSE S.A.L. Steel Limited 20230505 0 17.07 18.45 17.07 17.76 36643 17.76 up up correct
532605.BSE JBM Auto Limited 20230505 0 792 835.95 792 832.25 62949 832.25 up down incorrect
532610.BSE Dwarikesh Sugar Industries Limited 20230505 0 95.1 95.63 93.48 94.01 56306 94.01 down down correct
532612.BSE Indoco Remedies Limited 20230505 0 332.6 334.5 324 332.55 12664 332.55 down down correct
532613.BSE VIP Clothing Limited 20230505 0 47.13 47.45 45.83 46.03 23917 46.03 down down correct
532614.BSE Impex Ferro Tech Limited 20230505 0 3.1 3.1 2.85 2.85 24022 2.85 down down correct
532617.BSE Jet Airways (India) Limited 20230505 0 61.01 62.33 59.1 60.9 5427 60.9 down down correct
532621.BSE Morarjee Textiles Limited 20230505 0 19.25 22.05 18.72 18.8 9518 18.8 down down correct
532624.BSE Jindal Photo Limited 20230505 0 336.45 345.75 330.1 333 1378 333 down up incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20230505 0 370.95 372.05 356 358.75 10667 358.75 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230505 0 6.19 6.34 5.95 6.02 16233670 6.02 down down correct
532628.BSE 3i Infotech Limited 20230505 0 36.25 37.3 35.81 35.99 167800 35.99 down up incorrect
532630.BSE Gokaldas Exports Limited 20230505 0 382.8 393.7 382.5 387.75 31743 387.75 up up correct
532633.BSE Allsec Technologies Limited 20230505 0 455.05 458.8 448 454.5 316 454.5 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230505 0 113.95 115.8 112.4 112.75 6182 112.75 down down correct
532638.BSE Shoppers Stop Limited 20230505 0 677 688.4 670.85 685.15 4547 685.15 up up correct
532642.BSE JSW Holdings Limited 20230505 0 4251.15 4261 4210 4210.65 28 4210.65 down up incorrect
532644.BSE J.K. Cement Limited 20230505 0 3049.95 3068.6 2993.9 3000 2289 3000 down down correct
532645.BSE Beeyu Overseas Limited 20230505 0 2.15 2.33 2.01 2.14 3221 2.14 down down correct
532648.BSE Yes Bank Limited 20230505 0 16.06 16.15 15.9 15.94 12571770 15.94 down down correct
532649.BSE Nectar Lifesciences Limited 20230505 0 18.07 18.29 17.75 17.89 23172 17.89 down down correct
532651.BSE SPL Industries Limited 20230505 0 67.37 68.32 65.5 66.33 4723 66.33 down down correct
532652.BSE The Karnataka Bank Limited 20230505 0 135.5 137.45 132.6 133.1 358140 133.1 down down correct
532654.BSE McLeod Russel India Limited 20230505 0 23 23 21 21.14 30101 21.14 down down correct
532656.BSE Facor Alloys Limited 20230505 0 7.17 7.25 7.13 7.19 180365 7.19 up up correct
532659.BSE IDFC Limited 20230505 0 89.37 90.99 89.26 89.42 186365 89.42 up up correct
532662.BSE HT Media Limited 20230505 0 17.7 18.19 17.45 17.75 33487 17.75 up up correct
532663.BSE Sasken Technologies Limited 20230505 0 828.75 830.5 820 824.6 1659 824.6 down down correct
532666.BSE FCS Software Solutions Limited 20230505 0 2.23 2.65 2.22 2.48 10454910 2.48 up up correct
532667.BSE Suzlon Energy Limited 20230505 0 8.65 8.88 8.51 8.63 37216961 8.63 down down correct
532668.BSE Aurionpro Solutions Limited 20230505 0 425.05 467.65 425.05 454 51409 454 up up correct
532670.BSE Shree Renuka Sugars Limited 20230505 0 47.9 48.33 46.5 46.83 337628 46.83 down down correct
532673.BSE K.M. Sugar Mills Limited 20230505 0 30.25 30.25 28.53 28.76 34460 28.76 down up incorrect
532683.BSE AIA Engineering Limited 20230505 0 2797 2818.4 2741.55 2748.85 2110 2748.85 down down correct
ASYL.BSE Advance Syntex Limited 20230505 0 7.8 8.3 7.8 7.85 801 7.85 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230505 0 97.55 99.72 96.15 97.17 47317 97.17 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230505 0 281.55 290 278.05 286.9 1100 286.9 up up correct
532687.BSE Repro India Limited 20230505 0 400 409.75 387.05 391.1 1692 391.1 down up incorrect
532689.BSE PVR Limited 20230505 0 1491.95 1491.95 1445 1448.5 23572 1448.5 down down correct
532692.BSE Radha Madhav Corporation Limited 20230505 0 1.86 1.86 1.86 1.86 28456 1.86
532695.BSE Celebrity Fashions Limited 20230505 0 15.3 15.3 14.44 14.52 7054 14.52 down down correct
532698.BSE Nitin Spinners Limited 20230505 0 263.15 263.15 248.25 251.35 20471 251.35 down down correct
532699.BSE Royal Orchid Hotels Limited 20230505 0 340.4 348.25 333.05 335 13701 335 down down correct
532700.BSE Entertainment Network (India) Limited 20230505 0 126.7 127.55 114.8 115.5 8627 115.5 down down correct
532701.BSE Cella Space Limited 20230505 0 9 9.44 9 9 1881 9
532705.BSE Jagran Prakashan Limited 20230505 0 73.01 73.9 72.54 72.96 8856 72.96 down down correct
532707.BSE Dynemic Products Limited 20230505 0 310.35 318.05 306 316.05 3645 316.05 up up correct
532713.BSE Sakuma Exports Limited 20230505 0 12.89 12.89 12.22 12.42 59029 12.42 down down correct
532714.BSE KEC International Limited 20230505 0 513.75 521 502.85 517.35 29390 517.35 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230505 0 72.5 73.6 70.7 70.7 1161 70.7 down down correct
532717.BSE Indo Tech Transformers Limited 20230505 0 203.25 203.3 191.5 193.8 1595 193.8 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230505 0 39.55 40.1 38.48 38.88 27553 38.88 down down correct
532721.BSE VISA Steel Limited 20230505 0 11.65 11.65 11.17 11.25 611 11.25 down up incorrect
532722.BSE NITCO Limited 20230505 0 18.75 19.19 18.36 18.46 8902 18.46 down down correct
532725.BSE Solar Industries India Limited 20230505 0 3854 3854 3787 3800 1299 3800 down down correct
532726.BSE Gallantt Metal Limited 20230505 0 52.85 53.5 52.8 52.99 12950 52.99 up up correct
532728.BSE Malu Paper Mills Limited 20230505 0 34.1 34.7 33 34.33 18577 34.33 up up correct
532729.BSE Uttam Sugar Mills Limited 20230505 0 282 288 279.8 284.65 6965 284.65 up up correct
532734.BSE Godawari Power & Ispat Limited 20230505 0 376.05 378.95 365 366.75 54065 366.75 down down correct
532742.BSE Paushak Limited 20230505 0 7418 7418 7025 7101.25 1773 7101.25 down down correct
532744.BSE GTN Textiles Limited 20230505 0 12.97 12.97 12.05 12.7 1558 12.7 down down correct
532745.BSE Inditrade Capital Limited 20230505 0 28.4 28.4 27.1 27.3 1278 27.3 down down correct
532748.BSE Prime Focus Limited 20230505 0 81.93 83.07 81.25 81.32 8336 81.32 down down correct
532749.BSE Allcargo Logistics Limited 20230505 0 303.15 308.65 298.7 300 21746 300 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230505 0 426.95 429 413.1 417.5 44940 417.5 down down correct
532757.BSE Voltamp Transformers Limited 20230505 0 3079.75 3079.75 2971 3001.85 362 3001.85 down up incorrect
532759.BSE Atlanta Limited 20230505 0 14.53 15.03 14.31 14.51 1354 14.51 down down correct
532760.BSE Deep Energy Resources Limited 20230505 0 113.5 115 112.45 113.4 299 113.4 down down correct
532761.BSE HOV Services Limited 20230505 0 49 50 46.66 47.04 5199 47.04 down up incorrect
532764.BSE GeeCee Ventures Limited 20230505 0 148.9 165.75 148.9 157.15 8936 157.15 up up correct
532766.BSE Richa Industries Limited 20230505 0 1.77 1.77 1.61 1.62 2052 1.62 down down correct
532768.BSE Fiem Industries Limited 20230505 0 1775.35 1786.65 1755 1762 751 1762 down up incorrect
532771.BSE JHS Svendgaard Laboratories Limited 20230505 0 17.24 17.24 16.4 16.73 23998 16.73 down down correct
532774.BSE Inspirisys Solutions Limited 20230505 0 53.97 54.66 52.26 54.59 3735 54.59 up up correct
532777.BSE Info Edge (India) Limited 20230505 0 3800 3834 3780 3818 1976 3818 up up correct
532780.BSE Parsvnath Developers Limited 20230505 0 7.3 7.72 6.95 7.05 113954 7.05 down up incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230505 0 52.5 53.19 47.51 47.69 32156 47.69 down up incorrect
532783.BSE LT Foods Limited 20230505 0 110.9 110.9 108 108.35 98227 108.35 down down correct
532784.BSE Sobha Limited 20230505 0 464.55 477 464 465.05 21442 465.05 up up correct
532785.BSE Ruchira Papers Limited 20230505 0 105 108 104 105.45 1993 105.45 up up correct
532790.BSE Tanla Platforms Limited 20230505 0 687.9 698.75 670.35 673.55 45146 673.55 down up incorrect
532794.BSE Zee Media Corporation Limited 20230505 0 8.82 8.89 8.65 8.72 160583 8.72 down down correct
532796.BSE Lumax Auto Technologies Limited 20230505 0 299.1 311.05 295.05 297.3 19105 297.3 down down correct
532797.BSE Autoline Industries Limited 20230505 0 73.75 74.6 72.75 73.13 3742 73.13 down down correct
532798.BSE Network18 Media & Investments Limited 20230505 0 59.5 59.95 57.15 57.48 32557 57.48 down down correct
532799.BSE Hubtown Limited 20230505 0 41.64 41.98 39.65 39.9 9545 39.9 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230505 0 56.2 57.5 55.75 57.1 3831 57.1 up up correct
532805.BSE Redington (India) Limited 20230505 0 174.3 175.95 173.35 174.55 21751 174.55 up up correct
532808.BSE Pearl Global Industries Limited 20230505 0 447.5 452.35 444.75 450 609 450 up up correct
532809.BSE Firstsource Solutions Limited 20230505 0 116.4 116.45 111.75 113 56123 113 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230505 0 565 579 545.5 555.15 9503 555.15 down up incorrect
532812.BSE Transwarranty Finance Limited 20230505 0 9.15 9.41 9.15 9.41 510 9.41 up up correct
532817.BSE Oriental Trimex Limited 20230505 0 6.55 7.3 6.55 7.01 1885 7.01 up down incorrect
532822.BSE Vodafone Idea Limited 20230505 0 6.95 7.05 6.87 6.92 17224090 6.92 down down correct
532826.BSE Raj Television Network Limited 20230505 0 45.61 46.45 44.39 45.11 1905 45.11 down down correct
532829.BSE Lehar Footwears Limited 20230505 0 92.88 93.7 92.01 92.33 11043 92.33 down down correct
532832.BSE Indiabulls Real Estate Limited 20230505 0 71.06 71.75 68.1 68.31 572873 68.31 down up incorrect
532834.BSE Camlin Fine Sciences Limited 20230505 0 169.9 172 165.65 168.2 34608 168.2 down down correct
532835.BSE ICRA Limited 20230505 0 4820 4820 4773.35 4778.5 234 4778.5 down down correct
532868.BSE DLF Limited 20230505 0 424.8 433.45 423.5 427 204466 427 up up correct
532839.BSE Dish TV India Limited 20230505 0 15.96 16.31 15.55 16 515362 16 up up correct
532841.BSE Sahyadri Industries Limited 20230505 0 369.55 376.9 360 376.25 8267 376.25 up down incorrect
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230505 0 513 515 498.2 504.2 1853 504.2 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230505 0 9.72 10.04 9.46 9.46 6187 9.46 down down correct
532847.BSE Hilton Metal Forging Limited 20230505 0 153 153 146 146.9 3385 146.9 down down correct
532848.BSE Delta Corp Limited 20230505 0 213.55 214.35 208.85 211.05 106184 211.05 down down correct
532851.BSE Insecticides (India) Limited 20230505 0 473.1 474.75 468 468.1 1355 468.1 down down correct
532853.BSE Asahi Songwon Colors Limited 20230505 0 208.55 209 208.05 208.4 82 208.4 down down correct
532855.BSE Haryana Capfin Limited 20230505 0 64 64 59 59.25 2289 59.25 down down correct
532859.BSE Hinduja Global Solutions Limited 20230505 0 1053.55 1056.55 1040 1046.8 2619 1046.8 down down correct
532864.BSE Nelcast Limited 20230505 0 97.1 103.75 97.1 100.6 11668 100.6 up up correct
532867.BSE V2 Retail Limited 20230505 0 81.59 82.6 80 80.4 3773 80.4 down down correct
532869.BSE Tarmat Limited 20230505 0 75.05 75.5 71.75 72.39 10538 72.39 down down correct
532870.BSE Ankit Metal & Power Limited 20230505 0 4.33 4.59 4.29 4.31 8510 4.31 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230505 0 194.55 196.6 192.3 193.5 11042 193.5 down down correct
532875.BSE Allied Digital Services Limited 20230505 0 86.35 86.65 84.25 85.15 8587 85.15 down up incorrect
532878.BSE Alpa Laboratories Limited 20230505 0 62.07 62.6 61.55 62.6 3299 62.6 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230505 0 145.95 145.95 139 145.25 679 145.25 down down correct
532884.BSE Refex Industries Limited 20230505 0 299 312.75 299 306.7 10682 306.7 up up correct
532885.BSE Central Bank of India 20230505 0 28.62 29.29 28.3 28.38 533465 28.38 down up incorrect
532889.BSE K.P.R. Mill Limited 20230505 0 580.05 587.2 574 575.55 6928 575.55 down up incorrect
532891.BSE Puravankara Limited 20230505 0 79.97 81.24 79.02 79.15 12177 79.15 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230505 0 611.3 611.3 600 600.3 6436 600.3 down down correct
532893.BSE VTM Limited 20230505 0 52.5 54.78 50.33 52.49 15154 52.49 down down correct
532894.BSE Indowind Energy Limited 20230505 0 11.94 11.94 11.3 11.46 32667 11.46 down down correct
532896.BSE Magnum Ventures Limited 20230505 0 27.7 30.09 27.7 29.41 8207 29.41 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230505 0 12.21 12.21 12.21 12.21 39 12.21
532915.BSE Religare Enterprises Limited 20230505 0 158.85 163.4 158.45 159.7 21836 159.7 up up correct
532916.BSE Barak Valley Cements Limited 20230505 0 38.11 40 38.11 39.02 26968 39.02 up down incorrect
532918.BSE Rathi Bars Limited 20230505 0 22.25 23.95 22.1 22.94 2249 22.94 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230505 0 682.6 693.4 677.45 684.2 239991 684.2 up up correct
532922.BSE Edelweiss Financial Services Limited 20230505 0 68.02 68.48 65.18 65.5 201709 65.5 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230505 0 4.38 4.4 4.31 4.31 1317 4.31 down up incorrect
532926.BSE Jyothy Labs Limited 20230505 0 198 200.95 196.15 197.65 36868 197.65 down down correct
532927.BSE eClerx Services Limited 20230505 0 1381.75 1394.8 1372 1389.55 779 1389.55 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230505 0 69.45 69.7 66 66.28 136252 66.28 down down correct
532929.BSE Brigade Enterprises Limited 20230505 0 521.85 535.65 521.85 529.9 5084 529.9 up up correct
532930.BSE BGR Energy Systems Limited 20230505 0 58 58 53.4 53.68 35429 53.68 down up incorrect
532931.BSE Burnpur Cement Limited 20230505 0 5.04 5.04 4.75 4.77 15399 4.77 down down correct
532932.BSE Manaksia Limited 20230505 0 138.1 138.6 135 136.6 6421 136.6 down down correct
532933.BSE Porwal Auto Components Limited 20230505 0 25.3 27.45 25.3 26.66 62311 26.66 up up correct
532934.BSE PPAP Automotive Limited 20230505 0 199.65 207.75 198.9 199.25 1949 199.25 down down correct
532935.BSE Aries Agro Limited 20230505 0 180.9 189.4 180.9 181.65 5615 181.65 up up correct
532937.BSE Kuantum Papers Limited 20230505 0 155.7 156 150.65 151.65 12834 151.65 down up incorrect
532942.BSE KNR Constructions Limited 20230505 0 248.9 248.9 240.45 243.45 31093 243.45 down down correct
532944.BSE OnMobile Global Limited 20230505 0 69.56 72.12 69.1 69.34 37593 69.34 down down correct
532945.BSE Shriram EPC Limited 20230505 0 10.7 11.1 10.7 10.87 590638 10.87 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230505 0 28.64 28.64 28 28.08 609041 28.08 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230505 0 291.65 291.95 287 287 352 287 down down correct
532953.BSE V-Guard Industries Limited 20230505 0 251.35 251.6 248.45 249.4 1987 249.4 down down correct
532955.BSE REC Limited 20230505 0 136.8 137.7 132.1 132.4 284462 132.4 down down correct
532957.BSE Gokak Textiles Limited 20230505 0 28.94 28.96 28.94 28.95 2 28.95 up down incorrect
532966.BSE Titagarh Wagons Limited 20230505 0 354.45 354.45 337.25 343.6 58924 343.6 down down correct
532967.BSE Kiri Industries Limited 20230505 0 295.8 296.1 289.5 289.8 2922 289.8 down down correct
532974.BSE Aditya Birla Money Limited 20230505 0 51.27 51.27 50.61 51.04 2755 51.04 down down correct
532976.BSE Jai Balaji Industries Limited 20230505 0 59.96 62.5 59.2 59.88 33023 59.88 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230505 0 31.3 31.3 29.8 29.98 22109 29.98 down down correct
532983.BSE RPG Life Sciences Limited 20230505 0 776 792.85 776 784.05 607 784.05 up up correct
532986.BSE Niraj Cement Structurals Limited 20230505 0 29.15 29.95 28 28.85 6933 28.85 down down correct
532992.BSE CHL Limited 20230505 0 22.28 24.5 22.28 23.71 1200 23.71 up up correct
532994.BSE Archidply Industries Limited 20230505 0 68.38 71.95 68.3 69.06 6582 69.06 up down incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230505 0 68 70.2 68 69.8 2385 69.8 up down incorrect
533001.BSE Somi Conveyor Beltings Limited 20230505 0 48.68 48.68 47.3 47.3 260 47.3 down down correct
533007.BSE LGB Forge Limited 20230505 0 8.8 8.87 8.59 8.62 15991 8.62 down up incorrect
533014.BSE Sicagen India Limited 20230505 0 33.2 36.2 33.2 34.05 26272 34.05 up down incorrect
533019.BSE Simplex Papers Limited 20230505 0 16.99 16.99 16.74 16.74 1192 16.74 down down correct
533022.BSE 20 Microns Limited 20230505 0 85 87 83.1 85.33 18847 85.33 up up correct
533023.BSE WABCO India Limited 20230505 0 10450 10538.25 10325 10421.55 134 10421.55 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230505 0 491.4 502.55 483.95 486.65 2963 486.65 down up incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230505 0 286.3 288.65 281.4 283.15 2016 283.15 down down correct
533080.BSE Mold-Tek Packaging Limited 20230505 0 998.4 1005 987 1000.4 1257 1000.4 up up correct
533090.BSE Excel Realty N Infra Limited 20230505 0 0.43 0.43 0.41 0.42 3953361 0.42 down down correct
533095.BSE Bengal & Assam Company Limited 20230505 0 3680 3750 3640 3734.1001 1242 3734.1001 up up correct
533104.BSE Globus Spirits Limited 20230505 0 873 877.15 855.6 860.1 1662 860.1 down down correct
533106.BSE Oil India Limited 20230505 0 258.1 259 252.55 253.15 98565 253.15 down up incorrect
533108.BSE Bhilwara Technical Textiles Limited 20230505 0 17 17.2 16.5 17 11329 17
533121.BSE Expleo Solutions Limited 20230505 0 1336.05 1381.8 1331.4 1349.15 1168 1349.15 up down incorrect
533122.BSE RattanIndia Power Limited 20230505 0 3.37 3.37 3.2 3.26 4168578 3.26 down down correct
533137.BSE DEN Networks Limited 20230505 0 31.3 31.98 30.95 31.1 18434 31.1 down down correct
533138.BSE Astec LifeSciences Limited 20230505 0 1368 1383.75 1360 1363.9 545 1363.9 down down correct
533146.BSE D-Link (India) Limited 20230505 0 278.5 285 273.55 274.55 17648 274.55 down down correct
533149.BSE Essar Securities Limited 20230505 0 4.19 4.19 3.8 3.8 3021 3.8 down down correct
533151.BSE D. B. Corp Limited 20230505 0 119.65 121 116.7 119.1 2228 119.1 down up incorrect
533152.BSE MBL Infrastructures Limited 20230505 0 19.8 20.15 19.7 19.75 5074 19.75 down up incorrect
533155.BSE Jubilant FoodWorks Limited 20230505 0 472.05 473.8 464.15 465 107070 465 down down correct
533156.BSE Vascon Engineers Limited 20230505 0 32.71 33.6 31.87 31.95 89507 31.95 down up incorrect
533160.BSE D B Realty Limited 20230505 0 88.1 89.11 84.85 85.26 67323 85.26 down down correct
533161.BSE Emmbi Industries Limited 20230505 0 90 90 87 87.69 196 87.69 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230505 0 13.63 13.97 13.6 13.64 653522 13.64 up up correct
533164.BSE Texmo Pipes and Products Limited 20230505 0 59.96 60.9 58.9 59.28 31839 59.28 down down correct
533166.BSE Sundaram Multi Pap Limited 20230505 0 2.3 2.38 2.3 2.33 83486 2.33 up up correct
533167.BSE Coromandel Engineering Company Limited 20230505 0 41 41.42 37.65 41.41 61512 41.41 up up correct
533168.BSE Rossell India Limited 20230505 0 266.1 274 261.35 262 4954 262 down up incorrect
533169.BSE Man Infraconstruction Limited 20230505 0 82.73 83.38 82.41 82.92 25736 82.5978 up up correct
533170.BSE Tamboli Capital Limited 20230505 0 124.1 126.25 121.05 125.4 6697 125.4 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230505 0 3.18 3.3 3.03 3.07 12552 3.07 down up incorrect
533181.BSE IntraSoft Technologies Limited 20230505 0 145.05 146.65 141.4 143.65 2895 143.65 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230505 0 25 26.85 25 25.57 20647 25.57 up up correct
533193.BSE Kirloskar Electric Company Limited 20230505 0 105.76 108 101.8 102.78 127173 102.78 down down correct
533202.BSE NEL Holdings South Limited 20230505 0 2.75 2.75 2.55 2.72 42573 2.72 down down correct
533206.BSE SJVN Limited 20230505 0 37.65 39.28 36.51 37.59 2241178 37.59 down down correct
533208.BSE Emami Paper Mills Limited 20230505 0 123.4 124.95 122.4 123.05 3129 123.05 down down correct
533210.BSE Kriti Nutrients Limited 20230505 0 46.8 48.8 46.8 47.24 6089 47.24 up up correct
533212.BSE GKB Ophthalmics Limited 20230505 0 104.1 105.85 103.3 105.45 3926 105.45 up up correct
533217.BSE Hindustan Media Ventures Limited 20230505 0 51.7 54.6 51.35 53.55 28819 53.55 up down incorrect
533218.BSE Emami Realty Limited 20230505 0 68.4 68.65 66 66.38 6805 66.38 down down correct
533227.BSE Asian Hotels (East) Limited 20230505 0 115.95 116.25 115.25 115.35 36 115.35 down down correct
533229.BSE Bajaj Consumer Care Limited 20230505 0 171.6 179.95 171.6 174.5 95561 174.5 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230505 0 114.95 115.35 112.5 112.85 16716 112.85 down down correct
533259.BSE Sastasundar Ventures Limited 20230505 0 242 243.35 238.25 238.25 226 238.25 down down correct
533260.BSE Career Point Limited 20230505 0 214.9 215.55 209.55 210.7 5536 210.7 down down correct
533261.BSE Eros International Media Limited 20230505 0 25 25 24.55 24.8 6627 24.8 down down correct
533262.BSE Ramky Infrastructure Limited 20230505 0 382.05 391.8 382.05 384.95 22792 384.95 up up correct
533263.BSE Orient Green Power Company Limited 20230505 0 9.64 9.64 9.15 9.19 1509765 9.19 down down correct
ATUL.BSE Atul Auto Ltd 20230505 0 6760.0498 6760.0498 6699.3999 6723.1499 951 6723.1499 down down correct
533267.BSE Cantabil Retail India Limited 20230505 0 1016.35 1016.35 1000 1009.15 641 1009.15 down down correct
533269.BSE VA Tech Wabag Limited 20230505 0 413 415 400 405.7 81017 405.7 down up incorrect
533270.BSE Bedmutha Industries Limited 20230505 0 57.8 57.8 55.82 57 2780 57 down down correct
533271.BSE Ashoka Buildcon Limited 20230505 0 89.67 89.67 86.25 86.55 123739 86.55 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230505 0 110.1 113 109.1 110.45 67528 110.45 up up correct
533275.BSE Gyscoal Alloys Limited 20230505 0 2.66 2.66 2.57 2.62 50447 2.62 down down correct
533278.BSE Coal India Limited 20230505 0 237.05 237.95 236.05 237.35 252320 237.35 up up correct
533282.BSE Gravita India Limited 20230505 0 560.05 565.9 546.4 552.6 43407 552.6 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230505 0 42.58 44.7 42.09 43.22 2683 43.22 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230505 0 42.3 42.3 39.52 39.56 12608 39.56 down down correct
533286.BSE MOIL Limited 20230505 0 158.75 159.6 156.35 156.95 8190 156.95 down down correct
533287.BSE Zee Learn Limited 20230505 0 3.7 3.7 3.61 3.65 28002 3.65 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230505 0 41.99 41.99 41.99 41.99 1830 41.99
533292.BSE A2Z Infra Engineering Limited 20230505 0 6.72 6.77 6.48 6.61 15950 6.61 down up incorrect
533293.BSE Kirloskar Oil Engines Limited 20230505 0 394 398.8 390.5 393.55 9458 393.55 down down correct
533295.BSE Punjab & Sind Bank 20230505 0 35.69 35.69 32.71 33.19 360181 33.19 down down correct
533296.BSE Future Market Networks Limited 20230505 0 5.3 5.3 5 5.2 934 5.2 down down correct
533298.BSE Surana Solar Limited 20230505 0 19.8 20.45 19.6 20.36 15023 20.36 up up correct
533302.BSE Kalyani Investment Company Limited 20230505 0 1841.2 1841.2 1738 1741.1 48 1741.1 down down correct
533303.BSE BF Investment Limited 20230505 0 384.05 390.5 377.3 382.2 4102 382.2 down down correct
533306.BSE Summit Securities Limited 20230505 0 618 619.9 605 613.5 421 613.5 down down correct
533315.BSE Innovassynth Investments Limited 20230505 0 23.99 24 23.95 23.99 2692 23.99
533317.BSE Omkar Speciality Chemicals Limited 20230505 0 9.08 9.08 8.55 8.99 74799 8.99 down down correct
533320.BSE Jubilant Industries Limited 20230505 0 420.45 425 416 417.55 1225 417.55 down down correct
533329.BSE Indian Terrain Fashions Limited 20230505 0 55.84 56.25 54 54.56 21819 54.56 down down correct
533333.BSE Fineotex Chemical Limited 20230505 0 264.95 268.85 255 257.05 20065 257.05 down down correct
533339.BSE Zen Technologies Limited 20230505 0 289 289 281.05 286.25 75605 286.25 down down correct
533344.BSE PTC India Financial Services Limited 20230505 0 14.9 15.3 14.63 14.75 148765 14.75 down down correct
533398.BSE Muthoot Finance Limited 20230505 0 1040.2 1068.8 1040.2 1057.15 28876 1057.15 up down incorrect
533400.BSE Future Consumer Limited 20230505 0 1.21 1.21 1.21 1.21 980286 1.21
533407.BSE CIL Nova Petrochemicals Limited 20230505 0 22.79 22.79 20.23 20.93 646 20.93 down down correct
533427.BSE VMS Industries Limited 20230505 0 14.2 15 13.25 13.5 8426 13.5 down down correct
533451.BSE Karma Energy Limited 20230505 0 34.05 35.1 34.05 35.1 393 35.1 up up correct
533470.BSE Rushil Décor Limited 20230505 0 283.5 283.8 267 269.3 15834 269.3 down down correct
533477.BSE Enkei Wheels (India) Limited 20230505 0 485.1 492 475.85 481.45 310 481.45 down down correct
533482.BSE Kridhan Infra Limited 20230505 0 2.7 2.82 2.65 2.73 6898 2.73 up up correct
533506.BSE Inventure Growth & Securities Limited 20230505 0 1.96 2.08 1.96 2 1388696 2 up up correct
533543.BSE Brooks Laboratories Limited 20230505 0 65.39 65.6 63.11 63.8 4688 63.8 down down correct
533552.BSE Rupa & Company Limited 20230505 0 253.95 253.95 243.65 245.9 24626 245.9 down up incorrect
533553.BSE TD Power Systems Limited 20230505 0 176.55 185.45 171.5 179.85 112967 179.85 up up correct
533581.BSE PG Electroplast Limited 20230505 0 1434.2 1472.9 1434.2 1466.95 3093 1466.95 up up correct
533602.BSE Lesha Industries Limited 20230505 0 4.06 4.06 3.89 3.99 293418 3.99 down down correct
533608.BSE RDB Rasayans Limited 20230505 0 96.9 96.9 90.5 91.59 17429 91.59 down down correct
533629.BSE Tijaria Polypipes Limited 20230505 0 5.24 5.34 5.24 5.34 2201 5.34 up up correct
533632.BSE Onelife Capital Advisors Limited 20230505 0 14.95 14.95 12.01 12.5 9914 12.5 down down correct
533638.BSE Flexituff Ventures International Limited 20230505 0 29.01 30.95 28.51 30.15 1156 30.15 up up correct
533644.BSE Ujaas Energy Limited 20230505 0 2.07 2.07 1.99 2.01 100251 2.01 down down correct
533655.BSE Triveni Turbine Limited 20230505 0 358.3 360 348.85 357.25 60193 357.25 down up incorrect
533676.BSE Indo Thai Securities Ltd 20230505 0 294 294 277.05 278.55 629 278.55 down down correct
533758.BSE APL Apollo Tubes Limited 20230505 0 1207.1 1209 1187.4 1189.65 3705 1189.65 down down correct
533761.BSE GPT Infraprojects Limited 20230505 0 50 50.34 48.65 48.71 1049 48.71 down down correct
533896.BSE Fervent Synergies Limited 20230505 0 18.59 18.59 18.1 18.1 186 18.1 down down correct
533982.BSE Tera Software Limited 20230505 0 40.14 41.5 39.55 39.93 9313 39.93 down down correct
534060.BSE PMC Fincorp Limited 20230505 0 2.01 2.04 1.96 1.97 500678 1.97 down up incorrect
534063.BSE Futuristic Solutions Limited 20230505 0 41.98 41.98 41.98 41.98 508 41.98
534064.BSE Alliance Integrated Metaliks Limited 20230505 0 29.29 29.29 27.7 28.95 2867 28.95 down down correct
534076.BSE RHI Magnesita India Limited 20230505 0 680 684.2 663.65 669 6891 669 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230505 0 1380.2 1404.3 1375.65 1379.45 9577 1379.45 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230505 0 180 180.6 175.1 176.95 15001 176.95 down down correct
534190.BSE Olympic Cards Limited 20230505 0 2.97 3 2.97 3 56 3 up up correct
534309.BSE NBCC (India) Limited 20230505 0 41.8 42.19 40.6 40.81 749269 40.81 down down correct
534312.BSE MT Educare Limited 20230505 0 4.79 4.79 4.62 4.72 4398 4.72 down down correct
534328.BSE Hexa Tradex Limited 20230505 0 150.4 155 149.5 150 198 150 down down correct
534338.BSE Max Heights Infrastructure Limited 20230505 0 88.95 88.95 85 86.15 6917 86.15 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230505 0 70.94 73.86 70.3 72.66 12055 72.66 up up correct
534392.BSE Vardhman Special Steels Limited 20230505 0 377.9 379.7 365.4 366.9 14787 366.9 down down correct
534425.BSE Speciality Restaurants Limited 20230505 0 233.15 239.85 224.4 237.5 15635 237.5 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230505 0 4.68 4.68 4.38 4.62 1014 4.62 down down correct
534535.BSE Bio Green Papers Limited 20230505 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230505 0 40.4 40.8 39.55 39.6 86617 39.6 down down correct
534598.BSE S. E. Power Limited 20230505 0 14.5 14.5 14.03 14.2 4481 14.2 down down correct
534600.BSE JTL Infra Limited 20230505 0 314.05 316.95 310 312.55 2197 312.55 down down correct
534612.BSE Advance Metering Technology Limited 20230505 0 17.15 18.38 17.15 18.25 4634 18.25 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230505 0 21.9 22.14 21.3 21.6 8765 21.6 down down correct
534618.BSE Sangam Renewables Limited 20230505 0 996.7 1008 989.05 1004.3 43807 1004.3 up up correct
534623.BSE Jupiter Infomedia Limited 20230505 0 18.5 18.5 18.01 18.4 127 18.4 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230505 0 7.8 8 7.71 7.85 59606 7.85 up down incorrect
534680.BSE SRG Housing Finance Limited 20230505 0 180 185.5 180 180.15 200 180.15 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230505 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230505 0 1.1 1.1 1.1 1.1 0 1.1
534732.BSE Intellivate Capital Advisors Limited 20230505 0 22 23.5 22 22.01 20222 22.01 up up correct
534733.BSE Supremex Shine Steels Limited 20230505 0 7.5 7.99 7.45 7.49 147226 7.49 down down correct
534742.BSE Zuari Agro Chemicals Limited 20230505 0 137.1 137.55 132.2 132.55 8542 132.55 down down correct
534748.BSE Steel Exchange India Limited 20230505 0 16.1 16.2 15.58 16.11 233879 16.11 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230505 0 0.73 0.73 0.72 0.73 40432 0.73
534758.BSE Cigniti Technologies Limited 20230505 0 864.05 895.15 864.05 872.4 7175 872.4 up up correct
534796.BSE CDG Petchem Limited 20230505 0 15.98 15.98 15.44 15.44 104 15.44 down down correct
534809.BSE PC Jeweller Limited 20230505 0 25.61 26.12 25.47 25.53 102854 25.53 down down correct
534816.BSE Indus Towers Limited 20230505 0 150.65 154.15 150.6 151.65 171001 151.65 up up correct
534976.BSE V-Mart Retail Limited 20230505 0 2110.3 2186.25 2052 2074.95 4066 2074.95 down down correct
535204.BSE Mukta Agriculture Limited 20230505 0 2.41 2.85 2.41 2.62 24152 2.62 up up correct
535205.BSE Mystic Electronics Limited 20230505 0 2.54 2.54 2.54 2.54 5673 2.54
535279.BSE Bothra Metals and Alloys Limited 20230505 0 3.05 3.05 3.05 3.05 0 3.05
535322.BSE Repco Home Finance Limited 20230505 0 198.6 198.8 190.25 191.75 14439 191.75 down down correct
535601.BSE Sreeleathers Limited 20230505 0 188.3 190 183 183.7 5220 183.7 down down correct
535602.BSE Sharda Motor Industries Limited 20230505 0 716.25 746.6 708.95 730.6 2786 730.6 up up correct
535620.BSE Binny Mills Limited 20230505 0 93.5 93.5 93 93.01 12 93.01 down down correct
535621.BSE S V Global Mill Limited 20230505 0 57 57 55.53 56.5 1973 56.5 down down correct
535648.BSE Just Dial Limited 20230505 0 686 691 662.3 667.15 15842 667.15 down down correct
535657.BSE ObjectOne Information Systems Limited 20230505 0 18.25 18.25 17.41 17.52 11002 17.52 down down correct
535667.BSE India Finsec Limited 20230505 0 19.22 19.22 19.22 19.22 0 19.22
535693.BSE Brahmaputra Infrastructure Limited 20230505 0 31.9 31.9 29.32 30.02 3326 30.02 down up incorrect
535754.BSE Orient Cement Limited 20230505 0 127.5 127.5 124.15 124.5 13102 124.5 down up incorrect
535789.BSE Indiabulls Housing Finance Limited 20230505 0 116.85 116.85 109.2 111 942370 111 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230505 0 6.37 6.5 6.16 6.24 233596 6.24 down down correct
536565.BSE Trimurthi Limited 20230505 0 9.75 10.6 9.75 10.6 110 10.6 up up correct
536672.BSE VCU Data Management Limited 20230505 0 6.25 6.39 6.25 6.36 27546 6.36 up up correct
536738.BSE Stellar Capital Services Limited 20230505 0 4.4 4.55 4.25 4.25 24000 4.25 down down correct
536751.BSE Five X Tradecom Limited 20230505 0 0.55 0.55 0.55 0.55 0 0.55
536773.BSE Jindal Poly Investment and Finance Company Limited 20230505 0 548.5 548.5 522.25 527 688 527 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230505 0 13.45 13.45 12.35 12.78 12026 12.78 down down correct
536965.BSE B. P. Capital Limited 20230505 0 7.35 7.35 7.35 7.35 0 7.35
537069.BSE Arnold Holdings Ltd 20230505 0 23.5 23.5 22.6 22.67 2705 22.67 down down correct
537092.BSE Modex International Securities Limited 20230505 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230505 0 167.15 167.35 165.4 166.45 325 166.45 down down correct
537536.BSE Denis Chem Lab Limited 20230505 0 81.2 82.29 79 79.16 1474 79.16 down down correct
537582.BSE Unishire Urban Infra Limited 20230505 0 1.59 1.59 1.59 1.59 0 1.59
537669.BSE Laxmipati Engineering Works Limited 20230505 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230505 0 143.4 147.7 143 147.65 4648 147.65 up down incorrect
537785.BSE Race Eco Chain Limited 20230505 0 252 263 240 240.65 72500 240.65 down down correct
537820.BSE Viji Finance Limited 20230505 0 2.25 2.25 2.03 2.08 76989 2.08 down down correct
538081.BSE Haria Apparels Limited 20230505 0 4.5 4.5 4.25 4.3 2481 4.3 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230505 0 73.25 75.69 73.01 73.24 667 73.24 down down correct
538119.BSE R & B Denims Limited 20230505 0 32.13 32.99 31.8 32.14 20710 32.14 up up correct
538713.BSE Atishay Limited 20230505 0 28.86 30.66 28.86 30.48 233 30.48 up down incorrect
538180.BSE Gold Line International Finvest Limited 20230505 0 0.51 0.51 0.49 0.5 573040 0.5 down up incorrect
538212.BSE Sharp Investments Limited 20230505 0 1.21 1.23 1.19 1.21 245904 1.21
538268.BSE Wonderla Holidays Limited 20230505 0 473.55 487 446.6 458.7 55200 458.7 down down correct
538402.BSE SPS Finquest Limited 20230505 0 78 78 76 76 14 76 down down correct
538432.BSE Divinus Fabrics Limited 20230505 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230505 0 0.52 0.52 0.52 0.52 0 0.52
538446.BSE Moneyboxx Finance Limited 20230505 0 162.75 162.75 155.2 157.3 827 157.3 down down correct
538452.BSE Quasar India Limited 20230505 0 34.79 34.86 34.04 34.86 6607 34.86 up up correct
538464.BSE Thirani Projects Ltd. 20230505 0 2.49 2.71 2.49 2.71 5026 2.71 up up correct
538476.BSE Capital Trade Links Limited 20230505 0 25.35 26.1 24.5 25.72 80688 25.72 up up correct
538537.BSE Omansh Enterprises Limited 20230505 0 0.58 0.58 0.58 0.58 0 0.58
538539.BSE J. Taparia Projects Limited 20230505 0 10.15 10.15 10.15 10.15 0 10.15
538540.BSE Ramchandra Leasing and Finance Limited 20230505 0 0.87 0.92 0.87 0.9 27195 0.9 up up correct
538564.BSE James Warren Tea Limited 20230505 0 286.5 286.5 245 252.7 367 252.7 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230505 0 418 424.95 414 415.35 4198 415.35 down down correct
538597.BSE TTI Enterprise Limited 20230505 0 13.4 13.4 12.73 13.2 48534 13.2 down down correct
538598.BSE Vishal Fabrics Limited 20230505 0 19.7 20.14 19.3 19.38 14651 19.38 down down correct
538607.BSE Toyam Industries Limited 20230505 0 9.99 9.99 9.5 9.74 458444 9.74 down down correct
538611.BSE Real Touch Finance Limited 20230505 0 35.85 39.34 35.65 35.65 683 35.65 down down correct
538635.BSE Snowman Logistics Limited 20230505 0 35.6 37.11 35.45 36.85 12531 36.85 up up correct
538647.BSE Purshottam Investofin Limited 20230505 0 24.91 24.91 24.91 24.91 200 24.91
538653.BSE Ejecta Marketing Limited 20230505 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230505 0 475.05 481.7 470.45 471.7 6941 471.7 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230505 0 44.3 44.3 34 38.68 1361 38.68 down up incorrect
538708.BSE Econo Trade (India) Limited 20230505 0 8 8 7.34 7.96 2841 7.96 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230505 0 44.7 44.7 44.7 44.7 0 44.7
538715.BSE Dhabriya Polywood Limited 20230505 0 163 170.85 155.5 158.2 2336 158.2 down down correct
538716.BSE Aryaman Capital Markets Limited 20230505 0 47.6 47.6 47.6 47.6 0 47.6
538730.BSE PDS Multinational Fashions Limited 20230505 0 356.6 368.4 356.55 359.25 2591 359.25 up up correct
538732.BSE Vibrant Global Capital Limited 20230505 0 56.89 56.89 51.5 54.48 1608 54.48 down down correct
538734.BSE Ceinsys Tech Limited 20230505 0 155 163.5 155 157.9 137 157.9 up up correct
538770.BSE Crane Infrastructure Limited 20230505 0 12.25 13.35 12.25 12.67 3333 12.67 up up correct
538772.BSE Niyogin Fintech Limited 20230505 0 39.05 41 37.9 39.87 64492 39.87 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230505 0 17.75 17.75 16.45 16.48 17904 16.48 down down correct
538787.BSE Goenka Business & Finance Limited 20230505 0 7 7.24 6.77 6.99 1477 6.99 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230505 0 270 270 266.25 267.25 915 267.25 down down correct
538812.BSE Aanchal Ispat Limited 20230505 0 13.9 14.88 13.32 14.88 111026 14.88 up up correct
538817.BSE Captain Pipes Limited 20230505 0 19.6 20.39 19.6 20.39 10000 20.39 up down incorrect
538833.BSE Anubhav Infrastructure Limited 20230505 0 10.46 10.98 9.94 10.97 3154 10.97 up up correct
538835.BSE Intellect Design Arena Limited 20230505 0 445.6 455 445.6 450.4 10455 450.4 up up correct
538836.BSE Monte Carlo Fashions Limited 20230505 0 695.8 704.8 689 689.2 273 689.2 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230505 0 55 56 52 52.12 24594 52.12 down down correct
538890.BSE M.K. Exim (India) Limited 20230505 0 83.8 83.8 81 81.77 15238 81.77 down down correct
538891.BSE Magellanic Cloud Limited 20230505 0 192.5 193.45 188.25 190.1 77619 190.1 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230505 0 197.1 199 192.65 194 2175 194 down down correct
538922.BSE Cosyn Limited 20230505 0 28.15 28.99 28 28.12 5631 28.12 down down correct
538943.BSE Sonal Mercantile Limited 20230505 0 98.88 98.88 90.35 91.21 2099 91.21 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230505 0 1.98 1.98 1.86 1.86 3731 1.86 down down correct
538961.BSE Genus Paper & Boards Limited 20230505 0 14.8 14.8 13.92 14.07 8990 14.07 down down correct
538962.BSE Minda Corporation Limited 20230505 0 271.85 271.85 265.3 269.75 11017 269.75 down down correct
538964.BSE Mercury Laboratories Limited 20230505 0 626.95 628 606 624.65 279 624.65 down down correct
538979.BSE Greenlam Industries Limited 20230505 0 296.5 302.15 291.9 294.9 14837 294.9 down down correct
538987.BSE Talbros Engineering Limited 20230505 0 539.8 540 531 538.8 3119 538.8 down down correct
539006.BSE PTC Industries Limited 20230505 0 2340 2359 2325 2338.3 1059 2338.3 down down correct
539009.BSE GBL Industries Limited 20230505 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230505 0 1.08 1.08 1.03 1.03 2500 1.03 down down correct
539016.BSE Neil Industries Limited 20230505 0 6.8 7.15 6.8 7.14 51 7.14 up up correct
539017.BSE Star Housing Finance Limited 20230505 0 48 48.49 46.52 48 137206 48
539032.BSE Fraser and Company Limited 20230505 0 5.64 5.64 5.15 5.23 13135 5.23 down down correct
539041.BSE SVP Housing Limited 20230505 0 52.8 53.38 51.15 53.13 80000 53.13 up down incorrect
539042.BSE AGI Infra Limited 20230505 0 479.95 495 463.05 488.8 5327 488.8 up up correct
539043.BSE BKM Industries Limited 20230505 0 0.89 0.89 0.89 0.89 0 0.89
539045.BSE Manaksia Aluminium Company Limited 20230505 0 21.5 21.55 21.16 21.44 1197 21.44 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230505 0 15.28 15.7 15.23 15.37 3410 15.37 up up correct
539113.BSE Paul Merchants Limited 20230505 0 1261.55 1296.95 1252 1281.2 294 1281.2 up up correct
539118.BSE VRL Logistics Limited 20230505 0 643.25 643.25 630.3 632.2 789 632.2 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230505 0 13.65 13.65 13.1 13.25 17378 13.25 down up incorrect
539132.BSE Vegetable Products Limited 20230505 0 39 39.31 37.25 37.48 1295 37.48 down down correct
539141.BSE UFO Moviez India Limited 20230505 0 69.5 71.48 69.5 70.17 1012 70.17 up up correct
539148.BSE Shivalik Rasayan Limited 20230505 0 743.15 744.25 722.25 729.4 1503 729.4 down down correct
539150.BSE PNC Infratech Limited 20230505 0 309.95 315.3 302.2 304.15 70944 304.15 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230505 0 386 389.75 384.9 386.45 11033 386.45 up up correct
539151.BSE Arfin India Limited 20230505 0 20.9 21.21 20.28 21.07 43144 21.07 up up correct
539174.BSE Helpage Finlease Limited 20230505 0 10.3 10.3 10.3 10.3 1 10.3
539176.BSE Hawa Engineers Limited 20230505 0 79.15 83.45 78.11 81.91 3205 81.91 up up correct
539195.BSE POCL Enterprises Limited 20230505 0 137 137 132.05 132.45 4803 132.45 down down correct
539196.BSE Amba Enterprises Limited 20230505 0 63.5 68 60.7 64.47 66584 64.47 up up correct
539197.BSE Devhari Exports (India) Limited 20230505 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230505 0 4.43 4.45 4.27 4.36 57662 4.36 down down correct
539217.BSE Srestha Finvest Limited 20230505 0 1.09 1.13 1.06 1.12 153386 1.12 up up correct
539219.BSE Mauria Udyog Limited 20230505 0 4.4 4.68 4.4 4.52 39645 4.52 up down incorrect
539221.BSE Sportking India Limited 20230505 0 676.75 683.75 669.7 675.65 2160 675.65 down down correct
539222.BSE VMV Holidays Limited 20230505 0 118.55 118.55 115 117.05 7750 117.05 down down correct
539223.BSE Ambition Mica Limited 20230505 0 5.16 5.16 5.16 5.16 177 5.16
539227.BSE Loyal Equipments Limited 20230505 0 70.57 70.57 68.35 70.35 13630 70.35 down up incorrect
539228.BSE Gala Global Products Limited 20230505 0 10.08 10.12 9.23 9.23 334343 9.23 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230505 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230505 0 33 34.3 31.81 33.81 14979 33.81 up up correct
539252.BSE Shyam Century Ferrous Limited 20230505 0 19.49 19.49 18.65 18.96 29868 18.96 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230505 0 20.58 21.7 20 20.46 2389 20.46 down down correct
539275.BSE Mangalam Seeds Limited 20230505 0 191.6 204.2 191.6 204.15 3613 204.15 up down incorrect
539276.BSE Kaya Limited 20230505 0 351.5 363 346.5 350.25 3081 350.25 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230505 0 4.13 4.13 3.8 3.84 95565 3.84 down down correct
539289.BSE Majesco Limited 20230505 0 117.45 119 115.2 115.55 7896 115.55 down up incorrect
539290.BSE Oswal Greentech Limited 20230505 0 22.7 22.9 22.11 22.29 20845 22.29 down down correct
539300.BSE A.K. Spintex Limited 20230505 0 83.15 86 83.15 83.89 2801 83.89 up up correct
539301.BSE Arvind SmartSpaces Limited 20230505 0 310 315.8 305 309.4 3828 309.4 down down correct
539302.BSE Power Mech Projects Limited 20230505 0 2770.75 2867.1 2750 2851.8 6601 2851.8 up up correct
539309.BSE Rama Steel Tubes Limited 20230505 0 31.18 31.4 30.65 31.2 117811 31.2 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230505 0 96.55 98.9 95.87 96.75 10871 96.75 up up correct
539332.BSE Navkar Corporation Limited 20230505 0 58.36 59.16 57.1 57.28 13269 57.28 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230505 0 4.06 4.06 3.9 4 191750 4 down down correct
539353.BSE Sal Automotive Limited 20230505 0 278 291.9 278 287 826 287 up up correct
539354.BSE Polyspin Exports Limited 20230505 0 54.27 55.99 53.1 53.86 4103 53.86 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230505 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230505 0 18.3 18.3 16.7 16.7 606 16.7 down up incorrect
539399.BSE Bella Casa Fashion & Retail Limited 20230505 0 124.85 124.85 119.1 120 15634 120 down down correct
539400.BSE Mallcom (India) Limited 20230505 0 839.95 839.95 806.5 816.7 393 816.7 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230505 0 53.46 54.78 53.43 54.78 41350 54.78 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230505 0 74.9 74.9 71.59 71.97 2493 71.97 down up incorrect
539447.BSE Beardsell Limited 20230505 0 22 23 22 22.42 2714 22.42 up down incorrect
539448.BSE InterGlobe Aviation Limited 20230505 0 2158.3 2172.65 2150 2158.1 16274 2158.1 down down correct
539450.BSE S H Kelkar and Company Limited 20230505 0 109.6 110.4 108.95 109.35 8331 109.35 down up incorrect
539455.BSE Aryavan Enterprise Limited 20230505 0 23.99 23.99 23.99 23.99 0 23.99
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230505 0 1.11 1.12 1.07 1.09 1818680 1.09 down down correct
539479.BSE GTV Engineering Limited 20230505 0 294.4 294.4 281 284.8 2146 284.8 down up incorrect
539518.BSE Uday Jewellery Industries Limited 20230505 0 102.55 107.6 102.55 106.6 3171 106.6 up up correct
539525.BSE Navketan Merchants Limited 20230505 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230505 0 489.95 489.95 479.95 479.95 25 479.95 down down correct
539542.BSE Lux Industries Limited 20230505 0 1441.1 1458.9 1427.45 1440.4 5253 1440.4 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230505 0 757.05 765.95 757.05 761.4 979 761.4 up up correct
539562.BSE Kayel Securities Ltd 20230505 0 34.88 34.88 33.8 34.04 20217 34.04 down down correct
539593.BSE Shivansh Finserve Limited 20230505 0 4.55 4.67 4.23 4.24 14796 4.24 down up incorrect
539594.BSE Mishtann Foods Limited 20230505 0 7.54 7.56 7.39 7.41 2908082 7.41 down down correct
539636.BSE Precision Camshafts Limited 20230505 0 141.45 152.8 139.85 148.25 168828 148.25 up up correct
539658.BSE TeamLease Services Limited 20230505 0 2088.6499 2088.6499 2023 2031.7 1170 2031.7 down down correct
539659.BSE Vidli Restaurants Limited 20230505 0 37.5 37.5 35.35 37.45 3508 37.45 down up incorrect
539660.BSE Best Agrolife Limited 20230505 0 1022.5 1022.5 1011 1014.4 2717 1014.4 down down correct
539661.BSE Ace Men Engg Works Limited 20230505 0 70.18 72 66.25 69.41 4092 69.41 down down correct
539678.BSE Quick Heal Technologies Limited 20230505 0 139.1 146.25 139 140.6 12772 140.6 up up correct
539679.BSE Kapil Raj Finance Limited 20230505 0 15.65 15.65 15.65 15.65 0 15.65
539686.BSE K.P. Energy Limited 20230505 0 191.3 193.7 188.05 189.4 68811 189.4 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230505 0 994 1029.9 986.2 1000.25 819 1000.25 up up correct
539742.BSE Simbhaoli Sugars Limited 20230505 0 26.55 26.55 24.56 25.08 2746 25.08 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230505 0 4.38 4.38 4.38 4.38 0 4.38
539785.BSE Pudumjee Paper Products Limited 20230505 0 42.95 43.1 42.2 42.72 40082 42.72 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230505 0 272.7 278 265.2 266.6 8640 266.6 down down correct
539798.BSE Umiya Tubes Limited 20230505 0 6.94 6.94 6.94 6.94 50 6.94
539799.BSE Bharat Wire Ropes Limited 20230505 0 167.3 171 164.75 165.6 49839 165.6 down down correct
539800.BSE Chd Chemicals Limited 20230505 0 5.8 5.8 5.3 5.3 5273 5.3 down down correct
539807.BSE Infibeam Avenues Limited 20230505 0 14.08 14.29 13.92 13.99 498795 13.99 down down correct
539814.BSE Le Lavoir Limited 20230505 0 64.45 65.99 61.65 62.24 15884 62.24 down down correct
539835.BSE Superior Finlease Limited 20230505 0 1.64 1.68 1.62 1.68 15793 1.68 up down incorrect
539837.BSE Raghav Productivity Enhancers Limited 20230505 0 894 945 893 923.4 27446 923.4 up up correct
539841.BSE Lancer Container Lines Limited 20230505 0 145.45 147.9 143.4 144.7 50607 144.7 down up incorrect
539871.BSE Thyrocare Technologies Limited 20230505 0 465 465 451 453 7395 453 down down correct
539874.BSE Ujjivan Financial Services Limited 20230505 0 290.7 290.7 276.55 280 30182 280 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230505 0 1803.9 1804 1781.1 1785.35 55 1785.35 down down correct
539884.BSE Darshan Orna Limited 20230505 0 3.2 3.2 3 3.09 52062 3.09 down down correct
539894.BSE Madhav Infra Projects Ltd 20230505 0 4.2 4.2 4.06 4.09 114764 4.09 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230505 0 11.89 11.89 11 11.22 130677 11.22 down up incorrect
539956.BSE TAAL Enterprises Limited 20230505 0 2223 2250 2160 2218.15 4207 2218.15 down down correct
539963.BSE Zeal Aqua Limited 20230505 0 7.17 7.17 7.02 7.03 45025 7.03 down down correct
539978.BSE Quess Corp Limited 20230505 0 364.65 365.9 361.05 363.15 4166 363.15 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230505 0 2060 2163.9 2056 2102 133 2102 up up correct
539986.BSE Commercial Syn Bags Limited 20230505 0 81 81 78.49 80.31 29642 80.31 down down correct
540047.BSE Dilip Buildcon Limited 20230505 0 180 180.55 178.25 178.7 5919 178.7 down down correct
540048.BSE S.P. Apparels Limited 20230505 0 373.7 373.7 362 363.15 926 363.15 down up incorrect
540073.BSE BLS International Services Limited 20230505 0 175.5 177 172.9 174.05 43106 174.05 down down correct
540078.BSE Mitsu Chem Plast Limited 20230505 0 184.5 187.95 180.95 186.3 7020 186.3 up up correct
540083.BSE TV Vision Limited 20230505 0 2.33 2.33 2.25 2.25 1214 2.25 down down correct
540108.BSE Tiaan Consumer Limited 20230505 0 2.82 2.82 2.82 2.82 18924 2.82
540124.BSE G N A Axles Limited 20230505 0 779.95 782.95 764.3 771.1 4213 771.1 down down correct
540143.BSE Sagarsoft (India) Limited 20230505 0 143.5 161 141.65 150 1900 150 up up correct
540145.BSE Valiant Organics Limited 20230505 0 508.7 524.2 508.7 514.35 6901 514.35 up up correct
540147.BSE Shashijit Infraprojects Limited 20230505 0 31.31 31.88 31.05 31.88 2613 31.88 up up correct
540173.BSE PNB Housing Finance Limited 20230505 0 497 499 473.15 475.95 48437 475.95 down up incorrect
540203.BSE Sheela Foam Limited 20230505 0 1054.05 1059.15 1025.1 1049.5 2210 1049.5 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230505 0 13.2 13.81 13.2 13.65 11613 13.65 up up correct
540212.BSE TCI Express Limited 20230505 0 1470.4 1478.15 1458 1474.6 521 1474.6 up up correct
540222.BSE Laurus Labs Limited 20230505 0 319 319.65 314.35 315.4 123955 314.2678 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230505 0 46.98 52 46.48 49.14 337590 49.14 up up correct
540311.BSE Jitf Infralogistics Ltd 20230505 0 142.45 142.45 137.15 140.6 2168 140.6 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230505 0 3.78 3.79 3.46 3.79 97430 3.79 up up correct
540366.BSE Music Broadcast Limited 20230505 0 11.01 11.35 11.01 11.16 10481 11.16 up up correct
540376.BSE Avenue Supermarts Limited 20230505 0 3569.95 3607.15 3556.75 3597.95 6562 3597.95 up up correct
540401.BSE Maximus International Limited 20230505 0 14.72 15 14.27 14.83 68312 14.83 up up correct
540403.BSE CL Educate Limited 20230505 0 53.96 55.6 53.76 53.79 1839 53.79 down down correct
540497.BSE S Chand and Company Limited 20230505 0 214.65 214.7 206.1 208.55 28383 208.55 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230505 0 55.49 57.6 53.7 55.12 1674467 55.12 down down correct
540544.BSE PSP Projects Limited 20230505 0 720.05 743 720.05 739.95 3663 739.95 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230505 0 13.12 13.8 13.12 13.65 4964 13.65 up up correct
540575.BSE Star Cement Limited 20230505 0 122.55 129 122.55 127.25 35915 127.25 up up correct
540590.BSE Riddhi Corporate Services Limited 20230505 0 250 250 229.1 241 890 241 down up incorrect
540595.BSE Tejas Networks Limited 20230505 0 630.2 646 618 636.15 68935 636.15 up up correct
540596.BSE Eris Lifesciences Limited 20230505 0 619.7 630.95 619.7 624.8 6614 624.8 up up correct
540615.BSE 7NR Retail Limited 20230505 0 0.71 0.72 0.69 0.7 831438 0.7 down up incorrect
540642.BSE Salasar Techno Engineering Limited 20230505 0 43.8 44.49 42.67 43.01 49325 43.01 down down correct
540648.BSE Palash Securities Limited 20230505 0 105.1 108.5 105.05 105.05 670 105.05 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230505 0 506 513.4 501 501.7 5548 501.7 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230505 0 390 395 371.25 381.6 5793 381.6 down down correct
540651.BSE Jigar Cables Limited 20230505 0 32 32 32 32 4000 32
540673.BSE SIS Limited 20230505 0 375.9 393.65 375.3 383.85 11488 383.85 up up correct
540678.BSE Cochin Shipyard Limited 20230505 0 550.9 561 544.05 549.55 52037 549.55 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230505 0 548.1 549.65 529.95 533.1 89 533.1 down down correct
540680.BSE KIOCL Limited 20230505 0 198.75 199.25 193.3 194.7 3230 194.7 down down correct
540686.BSE Smruthi Organics Limited 20230505 0 157.95 162 153.05 154.3 6104 154.3 down up incorrect
540692.BSE Apex Frozen Foods Limited 20230505 0 199.7 200.6 197.45 199.65 1288 199.65 down up incorrect
540702.BSE Lasa Supergenerics Limited 20230505 0 24.78 24.78 24.09 24.21 24120 24.21 down down correct
540704.BSE Matrimony.com Limited 20230505 0 529.4 531.2 526.1 531.2 125 531.2 up up correct
540709.BSE Reliance Home Finance Limited 20230505 0 3.1 3.25 3.1 3.21 24230 3.21 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230505 0 135 135 128 128.6 12119 128.6 down down correct
540715.BSE Sagar Diamonds Limited 20230505 0 41.56 44.49 41.56 42.16 51000 42.16 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230505 0 1080.25 1098 1069.4 1072 19026 1072 down down correct
540719.BSE SBI Life Insurance Company Limited 20230505 0 1177.9 1183 1169 1173.55 29546 1173.55 down down correct
540724.BSE Prataap Snacks Limited 20230505 0 782 791.35 771.4 781.5 190 781.5 down down correct
540726.BSE Trident Texofab Limited 20230505 0 64.15 69 64.15 66.72 7987 66.72 up up correct
540730.BSE Mehai Technology Limited 20230505 0 20.9 22 20.32 21.8 71759 21.8 up up correct
540735.BSE IRIS Business Services Limited 20230505 0 76.96 78.2 76.63 77.91 3720 77.91 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230505 0 320 328 310.3 315.8 6386 315.8 down up incorrect
540743.BSE Godrej Agrovet Limited 20230505 0 439.05 445.2 439.05 442.05 3117 442.05 up up correct
540749.BSE MAS Financial Services Limited 20230505 0 727 731.65 715.05 725.9 2851 725.9 down down correct
540750.BSE Indian Energy Exchange Limited 20230505 0 156 162.2 156 158.3 732393 158.3 up up correct
540755.BSE General Insurance Corporation of India 20230505 0 182.5 183.45 173.25 174.55 520266 174.55 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230505 0 9.17 9.17 9.12 9.17 114000 9.17
540757.BSE Sheetal Cool Products Limited 20230505 0 503.3 513.55 492.1 495.65 8284 495.65 down down correct
540768.BSE Mahindra Logistics Limited 20230505 0 372 374.1 368.35 369.55 2402 369.55 down down correct
540769.BSE The New India Assurance Company Limited 20230505 0 121.5 124 118.25 118.85 131624 118.85 down down correct
540775.BSE Khadim India Ltd 20230505 0 230.3 240.5 226 232.95 25086 232.95 up up correct
540776.BSE 5paisa Capital Ltd. 20230505 0 311.95 319.65 305.85 312.65 17017 312.65 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230505 0 542.05 548.75 537.2 539.6 52011 539.6 down down correct
540782.BSE Sanghvi Brands Ltd 20230505 0 27.22 27.22 25.98 25.98 2000 25.98 down down correct
540789.BSE Diligent Media Corporation Limited 20230505 0 2.75 2.75 2.56 2.6 7039 2.6 down up incorrect
540796.BSE Ratnabhumi Developers Ltd 20230505 0 128 132.5 128 131.7 2172 131.7 up up correct
540797.BSE Shalby Ltd. 20230505 0 139.5 143.15 138.55 141.3 7933 141.3 up up correct
540809.BSE Mrc Exim Ltd. 20230505 0 39 39 36.45 37.59 24924 37.59 down up incorrect
540824.BSE Astron Paper & Board Mill Ltd. 20230505 0 26.74 27.4 26.61 27.06 2453 27.06 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230505 0 36.35 36.35 33 33.85 921800 33.85 down up incorrect
540901.BSE Praxis Home Retail Ltd. 20230505 0 20.65 20.65 18.75 19.76 604 19.76 down down correct
540902.BSE Amber Enterprises India Ltd. 20230505 0 1852.2 1876.3 1852.2 1865.85 1249 1865.85 up up correct
540937.BSE Medico Remedies Ltd 20230505 0 78.11 86.3 78.11 86.01 14995 86.01 up down incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230505 0 17.23 17.79 17.2 17.54 18194 17.54 up up correct
540975.BSE Aster DM Healthcare Ltd 20230505 0 246.55 249.55 242.5 243.85 26323 243.85 down up incorrect
540980.BSE The Yamuna Syndicate Limited 20230505 0 10500 10500 10500 10500 3 10500
541019.BSE H.G. Infra Engineering Limited 20230505 0 905 912.95 888.85 899.65 10409 899.65 down down correct
541083.BSE Inflame Appliances Limited 20230505 0 465 476.5 461.2 475.75 4500 475.75 up up correct
541096.BSE Bharat Parenterals Limited 20230505 0 331 336.05 326.05 336 139 336 up up correct
541143.BSE Bharat Dynamics Limited 20230505 0 1030.05 1045 1011.1 1017.55 30909 1017.55 down down correct
541144.BSE Active Clothing Co Limited 20230505 0 40 40.1 40 40 2000 40
541153.BSE Bandhan Bank Limited 20230505 0 231.25 236.2 229 229.7 132840 229.7 down down correct
541163.BSE Sandhar Technologies Limited 20230505 0 216.65 216.65 214.85 215.2 704 215.2 down up incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230505 0 207.8 208.25 203.6 205.6 5083 205.6 down up incorrect
541206.BSE Orissa Bengal Carrier Limited 20230505 0 57 58.35 55.9 57.18 3267 57.18 up up correct
541233.BSE Lemon Tree Hotels Limited 20230505 0 89.17 91.85 89.17 90.59 254801 90.59 up up correct
541269.BSE Chemfab Alkalis Limited 20230505 0 278.75 278.75 264.35 273.15 6237 273.15 down up incorrect
541301.BSE Orient Electric Limited 20230505 0 221 223.35 218.8 219.75 25344 219.75 down down correct
541336.BSE IndoStar Capital Finance Limited 20230505 0 114.95 118.25 114.75 118.25 151333 118.25 up down incorrect
541352.BSE Megastar Foods Limited 20230505 0 237.7 243.65 232.1 237.75 1309 237.75 up up correct
541400.BSE ZIM Laboratories Limited 20230505 0 80.2 80.2 78.15 78.35 303 78.35 down down correct
541450.BSE Adani Green Energy Limited 20230505 0 946 956 933.35 940.05 59228 940.05 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230505 0 377.55 399 377.55 381.3 21322 381.3 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230505 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230505 0 0.65 0.7 0.65 0.68 65000 0.68 up up correct
541556.BSE RITES Limited 20230505 0 396.1 427.45 396 417.25 265712 417.25 up up correct
541557.BSE Fine Organic Industries Limited 20230505 0 4525 4600 4411.2998 4448.7002 5039 4448.7002 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230505 0 42.1 46.18 42.1 42.84 148 42.84 up up correct
541700.BSE TCNS Clothing Co. Limited 20230505 0 492.35 535.95 486.5 520.8 41607 520.8 up up correct
541770.BSE CreditAccess Grameen Limited 20230505 0 980.55 1013 980.45 992.65 5480 992.65 up up correct
541929.BSE Synergy Green Industries Limited 20230505 0 133 133 126.25 129.85 131 129.85 down down correct
BNL.BSE Beekay Niryat Limited 20230505 0 59.99 59.99 56.5 57.9 71272 57.9 down down correct
541956.BSE Ircon International Limited 20230505 0 82.6 88.8 82.55 87.06 4791181 87.06 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230505 0 514.5 516.8 512.1 513.9 514 513.9 down up incorrect
541974.BSE Manorama Industries Limited 20230505 0 1098.7 1115.95 1081.8 1103.4 617 1103.4 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230505 0 504.05 511.45 500.8 504.55 15853 504.55 up up correct
542012.BSE A-1 Acid Limited 20230505 0 359 360 357.7 358 40648 358 down up incorrect
542013.BSE Dolfin Rubbers Limited 20230505 0 123.25 125.4 123.2 123.3 745 123.3 up up correct
542019.BSE Shubham Polyspin Limited 20230505 0 24.17 25.37 24.17 24.35 46029 24.35 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230505 0 362.4 374.5 356.85 368.05 23823 368.05 up up correct
542206.BSE Nivaka Fashions Limited 20230505 0 2.98 3.04 2.86 3 62162 3 up up correct
542231.BSE Nila Spaces Limited 20230505 0 2.9 2.99 2.81 2.85 115102 2.85 down down correct
542233.BSE Trejhara Solutions Limited 20230505 0 62.69 62.69 59.68 59.96 3892 59.96 down down correct
542333.BSE RPSG Ventures Limited 20230505 0 409.2 419 402 412.6 2311 412.6 up up correct
542351.BSE Gloster Limited 20230505 0 633.05 644.9 630 631.4 833 631.4 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230505 0 116.4 117.05 111.7 112.15 3606 112.15 down down correct
542383.BSE Ritco Logistics Limited 20230505 0 181.1 181.1 178 178 341 178 down up incorrect
542399.BSE Chalet Hotels Limited 20230505 0 378 383.95 376.15 377.55 3247 377.55 down down correct
542460.BSE The Anup Engineering Limited 20230505 0 1162.4 1166 1125.4 1152.45 2538 1152.45 down down correct
542484.BSE Arvind Fashions Limited 20230505 0 283.3 285.2 280.6 281.15 3949 281.15 down down correct
542597.BSE MSTC Limited 20230505 0 300 300.95 295.05 295.55 11876 295.55 down down correct
542602.BSE Embassy Office Parks REIT 20230505 0 320 320 313.9 315.34 13271 315.34 down down correct
542627.BSE Chandni Machines Limited 20230505 0 14.6 15.97 14.6 15.44 3858 15.44 up up correct
542649.BSE Rail Vikas Nigam Limited 20230505 0 128.6 142.25 126.45 141.85 10255750 141.85 up up correct
542650.BSE Metropolis Healthcare Limited 20230505 0 1253.45 1295.35 1253.45 1285.3 18154 1285.3 up up correct
542651.BSE KPIT Technologies Limited 20230505 0 911 912.35 880 884.75 64873 884.75 down down correct
542655.BSE Vikas Multicorp Limited 20230505 0 3.14 3.18 3.09 3.11 6035159 3.11 down up incorrect
542665.BSE Neogen Chemicals Limited 20230505 0 1580.05 1638.95 1580.05 1596.2 9517 1596.2 up down incorrect
542667.BSE White Organic Retail Limited 20230505 0 20.92 21.95 20.92 20.92 140881 20.92
542669.BSE BMW Industries Ltd. 20230505 0 31.29 31.5 30.51 31.44 60250 31.44 up up correct
542670.BSE Artemis Electricals Limited 20230505 0 18.2 18.24 17.2 17.31 34815 17.31 down down correct
542677.BSE Mahesh Developers Limited 20230505 0 12.72 12.72 12.72 12.72 60 12.72
542684.BSE Prakash Pipes Limited 20230505 0 153.6 158 153.6 155.8 2271 155.8 up up correct
542685.BSE Digicontent Limited 20230505 0 16.1 16.75 15.75 16.61 13532 16.61 up up correct
542721.BSE Anand Rayons Ltd. 20230505 0 41.5 42.77 41.01 42.68 8470 42.68 up up correct
542725.BSE SBC Exports Ltd. 20230505 0 21.95 22.24 20.95 21.34 1106764 21.34 down down correct
542729.BSE DCM Nouvelle Ltd. 20230505 0 162.05 162.05 154.05 155.75 653 155.75 down down correct
542752.BSE Affle India Ltd. 20230505 0 921.2 936 921 928 5883 928 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230505 0 650 667.5 634.2 656.5 7567 656.5 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230505 0 292.1 297.85 291.5 293.25 20448 293.25 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230505 0 421.9 425.85 409.6 415.15 5658 411.0181 down down correct
542773.BSE IIFL Securities Ltd. 20230505 0 57.86 58.08 56.89 57.55 8893 57.55 down down correct
542774.BSE APM Finvest Ltd. 20230505 0 120 123.65 115.7 120.85 18548 120.85 up down incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230505 0 3406.2 3440 3353.95 3392.15 6432 3392.15 down down correct
542851.BSE Gensol Engineering Ltd. 20230505 0 1014.7 1038 986 1020.55 24016 1020.55 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230505 0 15.8 16.17 15.77 15.85 88521 15.85 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230505 0 13.65 13.65 13 13.5 3220 13.5 down up incorrect
542865.BSE Anuroop Packaging Ltd. 20230505 0 36 36 29 29.95 3835 29.95 down up incorrect
542867.BSE CSB Bank Ltd. 20230505 0 285.05 291.85 277.7 279.5 16667 279.5 down up incorrect
543282.BSE Niks Technology Limited 20230505 0 215 215 215 215 0 215
570001.BSE Tata Motors Limited 20230505 0 244.85 249.95 243.65 246.7 202199 246.7 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230505 0 868 871 864.5 867.9 1247 867.9 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20230505 0 600.6 612.5 598.05 599.65 918 599.65 down down correct
590018.BSE Hisar Metal Industries Limited 20230505 0 140 144 140 140.3 1048 140.3 up up correct
590021.BSE Bharat Rasayan Limited 20230505 0 10185 10200 10107.55 10108.05 100 10108.05 down down correct
590022.BSE Eastern Silk Industries Limited 20230505 0 2.54 2.54 2.54 2.54 45147 2.54
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230505 0 354.95 354.95 320.2 323.2 97310 323.2 down up incorrect
590025.BSE Ginni Filaments Limited 20230505 0 23 23.5 22.59 22.85 5551 22.85 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230505 0 72.77 73.5 70.72 71.58 134300 71.58 down down correct
590031.BSE De Nora India Limited 20230505 0 1156.1 1159.15 1075.95 1106.55 5482 1106.55 down down correct
590051.BSE Saksoft Limited 20230505 0 184.1 186.15 180.6 182.1 39319 182.1 down down correct
590062.BSE The Andhra Sugars Limited 20230505 0 123.4 123.45 120.7 121.15 13277 121.15 down down correct
590071.BSE Sundaram Finance Limited 20230505 0 2334.05 2382.95 2317.75 2343.2 2309 2343.2 up up correct
590072.BSE Sundaram Brake Linings Limited 20230505 0 347.1 357 342.35 353.2 122 353.2 up up correct
590073.BSE Wheels India Limited 20230505 0 548.25 548.25 529 531.65 1976 531.65 down up incorrect
590075.BSE Lambodhara Textiles Limited 20230505 0 221.5 224.9 214.5 218.1 6101 218.1 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230505 0 52.11 52.6 52.11 52.24 6746 52.24 up up correct
590134.BSE Madras Fertilizers Limited 20230505 0 78.42 79.86 74.27 75.18 290360 75.18 down down correct
5PAISA.BSE 5paisa Capital Limited 20230505 0 311.95 319.65 305.85 312.65 17017 312.65 up up correct
AARTIIND.BSE Aarti Industries Limited 20230505 0 550.6 556.5 541.6 544.65 17970 544.65 down down correct
AAVAS.BSE Aavas Financiers Limited 20230505 0 1406.95 1460 1405 1438.3 30504 1438.3 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230505 0 26.97 26.98 26.97 26.98 2278 26.98 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230505 0 22400.0508 22700.9492 22400.0508 22631.3008 78 22631.3008 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230505 0 84.9 84.9 82.35 83.67 1201 83.67 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230505 0 1965 1965 1903.35 1921.05 413670 1921.05 down up incorrect
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230505 0 682.6 693.4 677.45 684.2 239991 684.2 up up correct
ADANIPOWER.BSE Adani Power Limited 20230505 0 240.9 243 236.5 239.7 1069956 239.7 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230505 0 1025.35 1028 997.9 999.25 49438 999.25 down down correct
ADCON.BSE Adcon Capital Services Limited 20230505 0 1.77 1.77 1.7 1.74 124582 1.74 down down correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230505 0 84.48 85.69 82 84.1 10025 84.1 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230505 0 276.1 276.75 270 274.75 6389 270.801 down up incorrect
ADVIKCA.BSE Advik Capital Limited 20230505 0 3.35 3.47 3 3.07 3318581 3.07 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230505 0 300 306.05 298 304.05 1518 304.05 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230505 0 9.1 9.19 8.92 8.93 37689 8.93 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230505 0 2426.6499 2443.7 2400.1001 2408.75 512 2408.75 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230505 0 53.74 53.98 52.71 53.98 371 53.98 up up correct
ALICON.BSE Alicon Castalloy Limited 20230505 0 805.5 805.5 785.9 787.25 805 784.6473 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230505 0 66.73 66.73 66.73 66.73 400 66.73
ALOKTEXT.BSE Alok Industries Limited 20230505 0 14.23 14.66 13.7 13.99 1899680 13.99 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230505 0 589.05 612.45 589.05 610.7 24261 610.7 up up correct
AMDIND.BSE AMD Industries Limited 20230505 0 54 56.97 53.8 55.46 2556 55.46 up up correct
AMINTAN.BSE Amin Tannery Limited 20230505 0 2.07 2.07 1.96 2 26617 2 down up incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20230505 0 24 25.39 23.85 24.61 67659 24.61 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230505 0 22.44 22.79 21.8 22.52 9518 22.52 up up correct
ANSINDUS.BSE ANS Industries Limited 20230505 0 8.6 8.6 8.6 8.6 0 8.6
APARINDS.BSE Apar Industries Limited 20230505 0 2953.8501 2985 2924.3 2940.8 2634 2940.8 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230505 0 69.73 69.73 68 68.79 91559 68.79 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230505 0 33 33 33 33 51 33
ARFIN.BSE Arfin India Limited 20230505 0 20.9 21.21 20.28 21.07 43144 21.07 up down incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230505 0 1475 1480 1439.45 1440 158 1440 down down correct
ARVIND.BSE Arvind Limited 20230505 0 111.6 112.85 108.2 109.8 79500 109.8 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230505 0 14.8 15.89 14.29 15.18 48693 15.18 up up correct
ASHOKRE.BSE Ashoka Refineries Limited 20230505 0 5.39 5.39 5.39 5.39 0 5.39
ASHRAM.BSE Ashram Online.com Limited 20230505 0 4.48 4.48 4.48 4.48 433 4.48
ASIANPAINT.BSE Asian Paints Limited 20230505 0 2965 3024.2 2950.7 3011.8999 26181 3011.8999 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230505 0 47.47 49.11 47.47 48.03 78449 48.03 up up correct
ASMTEC.BSE ASM Technologies Limited 20230505 0 419.85 419.85 405.05 409.1 2516 409.1 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230505 0 1490 1524.5 1486.3 1504.65 23518 1504.65 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230505 0 66.18 66.18 65 65.53 1613 65.53 down down correct
AXISBANK.BSE Axis Bank Limited 20230505 0 863.55 885 863 864.95 208016 864.95 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230505 0 4460 4503 4427.2998 4459.2998 6648 4459.2998 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230505 0 1168.05 1180.35 1130.4 1158.75 7103 1158.75 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230505 0 1374 1393.75 1355.15 1359.55 78697 1359.55 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230505 0 14.79 15.05 14.4 14.48 1734387 14.48 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230505 0 6811.0498 6904.8999 6788 6808.8999 377 6808.8999 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230505 0 6383.8999 6447.9502 6332 6388.25 35581 6388.25 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230505 0 41.99 42.12 40.4 40.75 7461 40.75 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230505 0 2129.95 2153.8999 2124.05 2142.2 3041 2142.2 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230505 0 260 262.75 249.95 252.3 31507 252.3 down down correct
BAPACK.BSE B & A Packaging India Limited 20230505 0 191.75 191.8 188.1 188.1 630 188.1 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230505 0 45.99 45.99 43.1 43.29 1150 43.29 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230505 0 1.4 1.4 1.36 1.39 268956 1.39 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230505 0 425.3 444.8 417.9 425 572 425 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230505 0 515.95 540 515.9 532.85 700 532.85 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230505 0 46.67 46.67 42.23 43.05 125 43.05 down up incorrect
BFLAFL.BSE BFL Asset Finvest Limited 20230505 0 15.9 16.75 15.4 16 8235 16 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230505 0 783.05 789.1 779.85 787.6 27190 787.6 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230505 0 67.6 69.99 66.55 69.97 486 69.97 up down incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230505 0 130 131 127.95 128.1 3087 128.1 down down correct
BIOCON.BSE Biocon Limited 20230505 0 240.05 245.5 240 242.8 125976 242.8 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230505 0 44.96 45.5 43.75 44.65 4181 44.65 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230505 0 139.55 141.6 139 140.35 11303 140.35 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230505 0 72 72 69.5 70.01 8391 70.01 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230505 0 515.05 521.8 507 514.95 11166 514.95 down down correct
BOSCHLTD.BSE Bosch Limited 20230505 0 19100.0508 19395.9492 19100.0508 19343.3008 282 19343.3008 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230505 0 364.05 369.5 364.05 365.45 50775 365.45 up up correct
BRNL.BSE Bharat Road Network Limited 20230505 0 31.79 32.25 30.95 31.23 6213 31.23 down down correct
BURGERKING.BSE Burger King India Limited 20230505 0 97.15 113 97.15 108.1 478362 108.1 up down incorrect
CANBK.BSE Canara Bank 20230505 0 323.5 326.65 316.65 318.55 183492 318.55 down down correct
CASTROLIND.BSE Castrol India Limited 20230505 0 118.5 119.2 117.5 117.95 96640 117.95 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230505 0 7.45 7.54 7.26 7.51 5112 7.51 up up correct
CEATLTD.BSE CEAT Limited 20230505 0 1698.9 1747.9 1693.7 1716.9 50768 1716.9 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230505 0 7.4 7.42 7.2 7.28 89702 7.28 down down correct
CESC.BSE CESC Limited 20230505 0 69 69.47 68.52 68.64 135501 68.64 down down correct
CGCL.BSE Capri Global Capital Limited 20230505 0 667.8 687.95 663.25 683 4761 683 up down incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230505 0 355 385.95 350.3 372.3 6219 372.3 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230505 0 196.4 200.75 193.85 197.2 38970 197.2 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230505 0 140 144.95 140 141.85 4233 141.85 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230505 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230505 0 2.78 2.81 2.78 2.81 1308 2.81 up up correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230505 0 953.95 999.15 949.2 992.4 175703 992.4 up up correct
CINEVISTA.BSE Cinevista Limited 20230505 0 11.9 12 11.6 11.97 3134 11.97 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230505 0 22.12 22.12 20.02 22 114 22 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230505 0 1575.05 1599.75 1562.4 1568.05 5047 1547.9191 down down correct
COMFINTE.BSE Comfort Intech Limited 20230505 0 3.84 3.84 3.54 3.63 417888 3.63 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230505 0 18 18 17.66 17.89 5338 17.89 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230505 0 61.98 61.98 59.89 60.36 34053 60.36 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230505 0 33.05 33.72 32.97 32.97 4402 32.97 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230505 0 20.35 20.35 20.35 20.35 6218 20.35
CSL.BSE Continental Securities Limited 20230505 0 9.11 9.29 8.61 8.86 48752 8.86 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230505 0 70.8 70.8 68.74 68.74 88 68.74 down up incorrect
CUB.BSE City Union Bank Ltd 20230505 0 142.8 143.3 135.8 136.1 153273 136.1 down up incorrect
CYIENT.BSE Cyient Limited 20230505 0 1192.55 1203 1171.15 1199.85 10054 1199.85 up up correct
DABUR.BSE Dabur India Limited 20230505 0 520 526.65 504 505.2 202173 505.2 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230505 0 44.6 44.69 44.06 44.69 690 44.69 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230505 0 411 473 399.9 440.85 416138 440.85 up up correct
DCBBANK.BSE DCB Bank Limited 20230505 0 113.8 113.8 105.4 106.25 145086 106.25 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230505 0 24.99 24.99 23.45 24.99 5443 24.99
DHRUV.BSE Dhruv Consultancy Services Limited 20230505 0 53.6 53.84 52 53.2 2732 53.2 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230505 0 660 660.1 642.55 646.5 59 646.5 down down correct
DOLAT.BSE Dolat Investments Limited 20230505 0 49.65 50.45 49.6 49.71 8171 49.71 up up correct
DOLLAR.BSE Dollar Industries Limited 20230505 0 341 350 336.15 345.05 6372 345.05 up up correct
DONEAR.BSE Donear Industries Limited 20230505 0 102 105 100.05 102.2 10564 102.2 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230505 0 4965.0498 4987 4920.1001 4936.8999 4733 4936.8999 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230505 0 245 245 245 245 0 245
DSSL.BSE Dynacons Systems and Solutions Ltd 20230505 0 392.8 395.95 381.1 383.5 686 383.5 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230505 0 6.9 6.9 6.61 6.61 337 6.61 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230505 0 95.1 95.63 93.48 94.01 56306 94.01 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230505 0 66.5 66.5 63 63.49 514 63.49 down down correct
DYNPRO.BSE Dynemic Products Limited 20230505 0 310.35 318.05 306 316.05 3645 316.05 up down incorrect
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230505 0 4.55 4.69 4.3 4.42 40279 4.42 down down correct
EIHOTEL.BSE EIH Limited 20230505 0 189.25 191.9 184.1 185.4 73906 185.4 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230505 0 97.55 99.72 96.15 97.17 47317 97.17 down up incorrect
EMAMILTD.BSE Emami Limited 20230505 0 380.4 383.6 376.8 377.95 3776 377.95 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230505 0 75.53 75.67 71.08 71.73 4388 71.73 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230505 0 1330.1 1360 1330.1 1352.7 2949 1352.7 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230505 0 17.39 17.6 16.7 16.97 9140 16.97 down down correct
ENGINERSIN.BSE Engineers India Limited 20230505 0 91.66 101.45 91.48 97.64 2195075 97.64 up up correct
ENTRINT.BSE Enterprise International Limited 20230505 0 17.99 17.99 16.1 16.1 321 16.1 down up incorrect
ESCORTS.BSE Escorts Limited 20230505 0 2051.1499 2083.2 2049.05 2068.3999 14539 2068.3999 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230505 0 8.41 8.6 8.41 8.49 9061 8.49 up down incorrect
ESTER.BSE Ester Industries Limited 20230505 0 121.35 123.35 117.7 118.15 9249 118.15 down up incorrect
EVEREADY.BSE Eveready Industries India Limited 20230505 0 308.9 308.9 297 298 7037 298 down down correct
EVERESTO.BSE Everest Organics Limited 20230505 0 104.1 107.55 102.25 103.8 1084 103.8 down up incorrect
FEL.BSE Future Enterprises Limited 20230505 0 0.64 0.64 0.64 0.64 0 0.64
FELDVR.BSE Future Enterprises Limited 20230505 0 5.46 5.46 5.46 5.46 0 5.46
FILTRA.BSE Filtra Consultants and Engineers Limited 20230505 0 37 37 37 37 3000 37
GAIL.BSE GAIL (India) Limited 20230505 0 107.9 108.45 107.05 107.65 423927 107.65 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230505 0 522.4 523.3 516.8 518.05 304 518.05 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230505 0 1053.2 1072 1043.95 1066.5 4974 1066.5 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230505 0 331.35 338.1 327 332 1729 332 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230505 0 4.09 4.09 4.08 4.08 5000 4.08 down down correct
GCMSECU.BSE GCM Securities Limited 20230505 0 2.73 2.73 2.46 2.6 14568 2.6 down up incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230505 0 3.38 3.38 3.22 3.23 415211 3.23 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230505 0 89 89.37 87 87.35 32958 87.35 down down correct
GEPIL.BSE GE Power India Limited 20230505 0 131.9 144.6 131.6 137.45 49235 137.45 up up correct
GHCL.BSE GHCL Limited 20230505 0 497 498 489 490.45 14807 490.45 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230505 0 78.65 84.5 74.21 81.35 49769 81.35 up up correct
GKB.BSE GKB Ophthalmics Limited 20230505 0 104.1 105.85 103.3 105.45 3926 105.45 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230505 0 60.9 60.9 59.5 60.21 860 60.21 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230505 0 33.5 33.69 32.07 32.88 36533 32.88 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230505 0 152.5 152.55 148 149.3 104578 149.3 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230505 0 78.99 78.99 76.21 77.4 7983 77.4 down down correct
GODREJIND.BSE Godrej Industries Limited 20230505 0 446.1 450 441.05 443.75 5362 443.75 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230505 0 77.17 80.99 74 80.99 618 80.99 up up correct
GOKAKTEX.BSE Gokak Textiles Limited 20230505 0 28.94 28.96 28.94 28.95 2 28.95 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230505 0 114 115 107 108.35 38203 108.35 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230505 0 49.81 49.81 49.81 49.81 0 49.81
GOLDIAM.BSE Goldiam International Limited 20230505 0 148.05 151.7 145.3 146.85 43799 146.85 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230505 0 109.2 109.2 95 101.25 3383 101.25 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230505 0 114.95 115.35 112.5 112.85 16716 112.85 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230505 0 112.3 113.65 110.6 111.8 36807 111.8 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230505 0 136.45 136.45 133.4 134.2 82353 134.2 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230505 0 278.05 286.7 275.7 278.95 13963 278.95 up up correct
GSS.BSE GSS Infotech Limited 20230505 0 212 212 202.55 203.05 1627 203.05 down down correct
GTL.BSE GTL Limited 20230505 0 5.35 5.72 5.35 5.5 22236 5.5 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230505 0 0.8 0.82 0.8 0.81 15266712 0.81 up up correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230505 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230505 0 2959.1499 2983 2935.8501 2944 17956 2944 down down correct
HALDER.BSE Halder Venture Limited 20230505 0 272.5 280 260.1 274.35 559 274.35 up down incorrect
HARIAEXPO.BSE Haria Exports Limited 20230505 0 4.67 5 4.67 4.75 1807 4.75 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230505 0 2.01 2.01 1.89 1.97 10695 1.97 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230505 0 6438 6468.7002 6345 6352.6001 523 6352.6001 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230505 0 429.35 437.75 429.15 430.49 1421 430.49 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230505 0 3.93 3.93 3.7 3.71 531 3.71 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230505 0 111.55 112.5 102.3 103.25 221956 103.25 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230505 0 13.38 13.58 13.26 13.33 57705 13.33 down down correct
HCLTECH.BSE HCL Technologies Limited 20230505 0 1064.95 1069.8 1052.4 1055.45 15703 1055.45 down down correct
HDFC.BSE Housing Development Finance Corporation Limited 20230505 0 2720 2756.4 2695 2701.15 140154 2658.4602 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230505 0 1829.9 1834.25 1802.45 1824.1 8816 1824.1 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230505 0 1637 1661.05 1622 1625.35 557873 1606.9264 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230505 0 2.92 2.92 2.92 2.92 0 2.92
HEIDELBERG.BSE HeidelbergCement India Limited 20230505 0 172.15 172.15 168 170.9 10415 170.9 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230505 0 2542 2561.1499 2510 2545.05 40647 2545.05 up up correct
HIL.BSE HIL Limited 20230505 0 2730 2750 2682.8999 2699.8501 763 2699.8501 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230505 0 439.1 443.5 432.6 434.1 89232 434.1 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230505 0 15.11 15.53 15.03 15.08 37310 15.08 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230505 0 11.39 11.39 11.39 11.39 0 11.39
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230505 0 167.8 168.9 162 164 30530 164 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230505 0 2500 2519 2495.95 2501 11228 2501 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230505 0 232.9 232.9 218 219.7 709 219.7 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230505 0 51.7 54.6 51.35 53.55 28819 53.55 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230505 0 27.8 27.8 26.51 26.82 23064 26.82 down up incorrect
HONAUT.BSE Honeywell Automation India Limited 20230505 0 36434.3984 36547.9492 36078 36366.1992 116 36366.1992 down down correct
HPL.BSE HPL Electric & Power Limited 20230505 0 93.5 93.83 91.9 92.15 4103 92.15 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230505 0 116.7 120.4 113.45 114.1 558829 114.1 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230505 0 925.3 942.4 924.5 926.95 192669 926.95 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230505 0 433.4 439.95 433.4 435.7 13023 435.7 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230505 0 3.15 3.15 3.06 3.15 2347 3.15
IDEA.BSE Vodafone Idea Limited 20230505 0 6.95 7.05 6.87 6.92 17224091 6.92 down down correct
IFCI.BSE IFCI Limited 20230505 0 12.34 12.74 12.01 12.15 1507130 12.15 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230505 0 241.1 244.8 235.25 240.9 428 240.9 down down correct
IFINSEC.BSE India Finsec Limited 20230505 0 19.22 19.22 19.22 19.22 0 19.22
IIFL.BSE IIFL Finance Limited 20230505 0 464.45 473.75 462 463.7 8636 463.7 down down correct
IISL.BSE Indian Infotech Software Ltd 20230505 0 3 3.01 3 3.01 58 3.01 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230505 0 750.15 775.95 720 728.45 541 728.45 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230505 0 136.1 142.9 136.1 140.75 7403 140.75 up down incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230505 0 28.4 29.75 26.98 29 45512 29 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230505 0 46.54 46.54 45.34 45.46 229 45.46 down down correct
INDRAIND.BSE Indra Industries Limited 20230505 0 4.32 4.32 4.32 4.32 1 4.32
INDRENEW.BSE Ind Renewable Energy Limited 20230505 0 10.7 10.7 10 10.02 1701 10.02 down down correct
INDUSFINL.BSE Indus Finance Limited 20230505 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230505 0 1130.05 1155.1 1065.5 1074.05 148447 1074.05 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230505 0 150.65 154.15 150.6 151.65 171001 151.65 up up correct
INFY.BSE Infosys Limited 20230505 0 1276.55 1277 1254.05 1259.05 303714 1259.05 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230505 0 29.07 29.07 27.45 28 507 28 down down correct
IOB.BSE Indian Overseas Bank 20230505 0 25.5 25.83 24.96 25.02 1411521 25.02 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20230505 0 83.04 83.34 82.41 82.77 811533 82.77 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230505 0 398.1 406.3 395.1 397.35 6209 397.35 down down correct
ISWL.BSE India Steel Works Limited 20230505 0 1.57 1.57 1.54 1.56 43405 1.56 down down correct
ITC.BSE ITC Limited 20230505 0 424.55 431.9 424.2 428.85 280126 428.85 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230505 0 130 131.75 126.9 127.7 76152 127.7 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230505 0 6.1 6.4 6.1 6.35 19645 6.35 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230505 0 23.9 23.9 21.2 21.6 31056 21.6 down down correct
IZMO.BSE Izmo Ltd 20230505 0 128.65 138.1 122.9 134.65 96333 134.65 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230505 0 59 62.4 57 57.58 15639 57.58 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230505 0 73.01 73.9 72.54 72.96 8856 72.96 down up incorrect
JAICORPLTD.BSE Jai Corp Limited 20230505 0 163.65 166.35 158.5 160.35 212290 160.35 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230505 0 29.01 30.9 29.01 29.6 816 29.6 up down incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230505 0 286.5 286.5 245 252.7 367 252.7 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230505 0 3705 3705 3705 3705 1 3705
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230505 0 170.4 170.4 162.35 167.8 1949 167.8 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230505 0 6.95 6.98 6.71 6.81 10785 6.81 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230505 0 23.47 23.55 22.9 23.25 4977 23.25 down down correct
JCTLTD.BSE JCT Limited 20230505 0 2.34 2.38 2.19 2.32 783825 2.32 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230505 0 90.5 90.88 88.52 88.85 2169 88.85 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230505 0 6.83 6.83 6.22 6.22 4190 6.22 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230505 0 80 84.6 77.15 78.05 7130 78.05 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230505 0 17.24 17.24 16.4 16.73 23998 16.73 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230505 0 156.5 158.45 155.35 155.7 63142 155.7 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230505 0 597.5 597.5 581.85 583 32907 583 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230505 0 278.55 280.8 269.8 271.7 3340 271.7 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230505 0 20.52 21 19.8 19.8 5557 19.8 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230505 0 40.55 42.17 39.5 40.31 427289 40.31 down up incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230505 0 20.77 20.77 20.77 20.77 1 20.77
JKIL.BSE J. Kumar Infraprojects Limited 20230505 0 280.25 282.5 276.5 280.1 4299 280.1 down down correct
JKPAPER.BSE JK Paper Limited 20230505 0 380.05 383.95 379.95 380.85 16766 380.85 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230505 0 1931 1988.25 1800.7 1963.25 3932 1963.25 up up correct
JMFINANCIL.BSE JM Financial Limited 20230505 0 62.43 63.6 61.1 61.62 240643 60.7809 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230505 0 7.5 7.55 7.36 7.38 1734341 7.38 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230505 0 6.19 6.34 5.95 6.02 16233674 6.02 down up incorrect
JPTSEC.BSE JPT Securities Limited 20230505 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230505 0 3.3 3.3 3.3 3.3 510 3.3
JSL.BSE Jindal Stainless Limited 20230505 0 289.75 293.45 289.4 290.95 22782 290.95 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230505 0 733.2 741.4 730.85 733.9 14900 733.9 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230505 0 10.15 10.15 10.15 10.15 0 10.15
JTEKTINDIA.BSE JTEKT India Ltd 20230505 0 109.9 112.75 107.5 110.5 18797 110.5 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230505 0 472.05 473.8 464.15 465 107070 465 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230505 0 315.95 315.95 306 307.9 4106 307.9 down down correct
JYOTI.BSE Jyoti Limited 20230505 0 16.77 16.95 16.3 16.68 9923 16.68 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230505 0 1529 1558.8 1515 1520.85 7933 1520.85 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230505 0 517 524.6 506.3 511.15 4830 511.15 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230505 0 1129 1161 1115 1154.65 13790 1154.65 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230505 0 521.55 534 521.55 532.85 4311 532.85 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230505 0 8.85 8.85 8.1 8.5 816 8.5 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230505 0 171 177.95 169.85 177.4 49075 177.4 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230505 0 338.55 347.35 338.45 344.05 24386 344.05 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230505 0 72.73 75.6 72.73 74.5 560 74.5 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230505 0 117.7 118.2 117 117.8 630 117.8 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230505 0 6.59 6.6 6.3 6.6 64401 6.6 up up correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230505 0 98.01 98.45 94.8 95.33 171024 95.33 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230505 0 7700 8149.9502 7530.0498 7731.8999 45 7731.8999 up up correct
KBSINDIA.BSE KBS India Limited 20230505 0 9.85 9.85 9.05 9.1 48195 9.1 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230505 0 22.21 22.21 22 22.21 14897 17.0963
KCLINFRA.BSE KCL Infra Projects Limited 20230505 0 1.87 1.89 1.82 1.87 76112 1.87
KCP.BSE The KCP Limited 20230505 0 105.05 106.15 102.7 103.05 33582 103.05 down down correct
KDDL.BSE KDDL Limited 20230505 0 1175.15 1271 1136.95 1151.55 8407 1151.55 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230505 0 79.25 88 79.25 83.23 6343 83.23 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230505 0 65.51 66.56 63.97 65.05 87882 65.05 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230505 0 100 100 100 100 100 100
KFBL.BSE Kothari Fermentation and Biochem Limited 20230505 0 47.12 48.98 45.85 46.74 2296 46.74 down down correct
KHODAY.BSE Khoday India Limited 20230505 0 75.5 77.79 75.5 76.4 3847 76.4 up up correct
KHOOBSURAT.BSE Khoobsurat Limited 20230505 0 1.41 1.42 1.35 1.38 101188 1.38 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230505 0 1.27 1.27 1.27 1.27 0 1.27
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230505 0 448.95 448.95 435.9 439.75 5671 439.75 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230505 0 439.9 443.2 431.45 437.85 13035 437.85 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230505 0 585 594 566.45 584.25 27365 584.25 down down correct
KITEX.BSE Kitex Garments Limited 20230505 0 162.5 167 160.3 161.05 10920 161.05 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230505 0 17.73 17.73 17.73 17.73 113 17.73
KLBRENG-B.BSE Kilburn Engineering Limited 20230505 0 103.55 110.5 103.55 106.8 89774 106.8 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230505 0 30.25 30.25 28.53 28.76 34460 28.76 down down correct
KNRCON.BSE KNR Constructions Limited 20230505 0 248.9 248.9 240.45 243.45 31093 243.45 down up incorrect
KOCL.BSE Kokuyo Camlin Ltd 20230505 0 2.53 2.53 2.39 2.49 4423 2.49 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230505 0 76.66 77.25 75 75.55 6007 75.55 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230505 0 260 262.55 255.55 257.8 7714 257.8 down down correct
KOPRAN.BSE Kopran Limited 20230505 0 143.8 148 143.1 144.7 12654 144.7 up down incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230505 0 1946.05 1973.75 1916.5 1928.35 58410 1928.35 down down correct
KRBL.BSE KRBL Limited 20230505 0 389.15 390.9 377.4 379.65 37164 379.65 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230505 0 115.2 123.8 115.2 123 1679 123 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230505 0 19 19 19 19 500 19
KRITINUT.BSE Kriti Nutrients Limited 20230505 0 46.8 48.8 46.8 47.24 6089 47.24 up up correct
KRL.BSE Kintech Renewables Limited 20230505 0 932.55 932.55 932.55 932.55 587 932.55
KSCL.BSE Kaveri Seed Company Limited 20230505 0 527.6 533.45 523.05 523.65 5523 523.65 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230505 0 135.5 137.45 132.6 133.1 358140 133.1 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230505 0 66 66 64.65 64.88 2130 64.88 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230505 0 11186.7002 11203.4004 10907.5 10924.6504 786 10924.6504 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230505 0 806.9 812 782 797.15 2627 797.15 down down correct
LKPFIN.BSE LKP Finance Limited 20230505 0 83.95 83.95 78.13 78.83 517 78.83 down down correct
LKPSEC.BSE LKP Securities Limited 20230505 0 12.48 12.48 12 12.01 35522 12.01 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230505 0 20.98 21.21 19.9 20.54 1591803 20.54 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230505 0 108.95 109.5 107.2 107.4 2689 107.4 down down correct
LT.BSE Larsen & Toubro Limited 20230505 0 2360 2406.3999 2356.1001 2377.75 61057 2377.75 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230505 0 4502.8 4549.8 4475 4488.15 13281 4488.15 down up incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230505 0 83.15 83.15 81.96 82.87 8749 82.87 down up incorrect
LUPIN.BSE Lupin Limited 20230505 0 705.05 713 702.2 704.65 26274 704.65 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230505 0 4.68 4.68 4.38 4.62 1014 4.62 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230505 0 1231.55 1242.4 1208.9 1212.5 39451 1212.5 down up incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230505 0 289.45 289.45 284.35 286.75 165256 286.75 down down correct
MAANALU.BSE Maan Aluminium Limited 20230505 0 178.1 184.9 178.1 181.85 4983 181.85 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230505 0 132.3 132.3 118.8 118.8 101 118.8 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230505 0 42.55 42.8 41.55 42.32 699 42.32 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230505 0 4.45 4.55 4.35 4.5 4375 4.5 up down incorrect
MAHABANK.BSE Bank of Maharashtra 20230505 0 30.12 31.35 29.78 30.47 3784646 30.47 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230505 0 373.5 376.15 364 367.9 5075 367.9 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230505 0 39.15 39.45 38.3 38.6 1872 38.6 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230505 0 73.06 74.5 73.05 73.92 23625 73.92 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230505 0 110.3 112 102 105.6 6847563 105.6 down up incorrect
MANUGRAPH.BSE Manugraph India Limited 20230505 0 19 19.02 18.25 18.57 5626 18.57 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230505 0 56 57.14 54.6 54.88 4924 54.88 down down correct
MARICO.BSE Marico Limited 20230505 0 495.3 499.4 491.15 493.65 23132 493.65 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230505 0 8800.9502 8986 8799.5498 8927.1504 22177 8927.1504 up down incorrect
MAXHEALTH.BSE Max Healthcare Institute Limited 20230505 0 475.85 485.85 475.85 484.1 40948 484.1 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230505 0 94 96.05 94 94.26 1625 94.26 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230505 0 9.69 10 9.55 9.97 4163 9.97 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230505 0 1380.2 1404.3 1375.65 1379.45 9577 1379.45 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230505 0 18.5 18.69 17 17 1634 17 down down correct
MERCATOR.BSE Mercator Limited 20230505 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230505 0 4.14 4.14 4.14 4.14 0 4.14
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230505 0 47 47.7 45 45.52 3054 45.52 down down correct
MFSL.BSE Max Financial Services Limited 20230505 0 659.95 659.95 632.05 635.45 31022 635.45 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230505 0 289 289 266.8 268.2 3156 268.2 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230505 0 295.8 301.2 294 294.55 21465 294.55 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230505 0 9.7 10.72 9.7 10.72 16522 10.72 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230505 0 19.3 19.3 17.48 19.25 6913 19.25 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230505 0 14 14.2 13.78 13.91 47127 13.91 down down correct
MIRZAINT.BSE Mirza International Limited 20230505 0 64.5 65.78 63.48 65.78 244252 65.78 up up correct
MOHITE.BSE Mohite Industries Limited 20230505 0 19.25 20.86 19.25 19.34 325 19.34 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230505 0 904 914 890.5 900.25 540 900.25 down down correct
MPSLTD.BSE MPS Limited 20230505 0 859 867.35 846.75 850.8 1900 850.8 down down correct
MRF.BSE MRF Limited 20230505 0 94800 99000 94800 98587.9531 2697 98587.9531 up up correct
MSPL.BSE MSP Steel & Power Limited 20230505 0 8.59 8.77 8.52 8.61 28333 8.61 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230505 0 96.85 97.32 96.1 96.49 1402 96.49 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230505 0 36.5 37.39 36.5 36.75 2217 36.75 up up correct
NAM.BSE Nam Securities Limited 20230505 0 64.53 64.53 64.53 64.53 2 64.53
NATCAPSUQ.BSE Natural Capsules Limited 20230505 0 444.8 444.8 427.85 440.15 21465 440.15 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230505 0 82.7 82.7 79.8 79.99 622395 79.99 down down correct
NATPEROX.BSE National Peroxide Limited 20230505 0 1370 1389.1 1346.65 1384.2 3148 1384.2 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230505 0 3800 3834 3780 3818 1976 3818 up down incorrect
NAYSAA.BSE Naysaa Securities Limited 20230505 0 140.75 140.75 125.05 138.05 12715 138.05 down down correct
NCC.BSE NCC Limited 20230505 0 124.7 126.25 123.7 124.6 195564 124.6 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230505 0 5.98 5.98 5.98 5.98 100 5.98
NCLIND.BSE NCL Industries Limited 20230505 0 193 193.95 188.2 189.25 12320 189.25 down down correct
NDL.BSE Nandan Denim Limited 20230505 0 21.78 22.5 21.4 22.12 28975 22.12 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230505 0 16.25 16.25 16.25 16.25 11 16.25
NESTLEIND.BSE Nestlé India Limited 20230505 0 21755 22076.9004 21755 22008.6504 2053 22008.6504 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230505 0 50.58 50.98 49.58 50.48 2517 50.48 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230505 0 550.25 572.5 550.25 557.9 17412 557.9 up down incorrect
NEWLIGHT.BSE New Light Apparels Limited 20230505 0 19.05 19.05 19 19.05 11480 19.05
NFL.BSE National Fertilizers Limited 20230505 0 83.6 85.66 82.74 83.71 572725 83.71 up up correct
NHPC.BSE NHPC Ltd 20230505 0 45 46.58 44.53 45.6 851655 45.6 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230505 0 138 139 135 136.1 14381 136.1 down up incorrect
NILE.BSE Nile Limited 20230505 0 584 584 566 574.5 3432 574.5 down down correct
NINSYS.BSE NINtec Systems Limited 20230505 0 399 418.95 398.05 400 653 400 up up correct
NITCO.BSE NITCO Limited 20230505 0 18.75 19.19 18.36 18.46 8902 18.46 down down correct
NMDC.BSE NMDC Limited 20230505 0 111.05 111.05 108 108.4 793045 108.4 down down correct
NOCIL.BSE NOCIL Limited 20230505 0 222.95 235 222.4 233 211285 233 up up correct
NORRIS.BSE Norris Medicines Limited 20230505 0 12.48 12.48 11.52 12.3 43 12.3 down up incorrect
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230505 0 11.89 11.89 11.89 11.89 0 11.89
NPRFIN.BSE NPR Finance Limited 20230505 0 15.2 15.9 14.45 14.45 1801 14.45 down down correct
NTCIND.BSE ntc industries limited 20230505 0 78 78 73.9 75.27 825 75.27 down down correct
NTPC.BSE NTPC Limited 20230505 0 176.25 176.3 173.05 174.2 188282 174.2 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230505 0 120.6 121 118 118 181 118 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230505 0 65.5 65.9 63 63.06 19179 63.06 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230505 0 3709.95 3709.95 3650 3667.2 5023 3444.4294 down down correct
OIL.BSE Oil India Limited 20230505 0 258.1 259 252.55 253.15 98565 253.15 down down correct
OKPLA.BSE OK Play India Limited 20230505 0 99.25 99.3 96 98.3 30207 98.3 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230505 0 99.45 99.45 92.17 97 230 97 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230505 0 47.36 49.44 46.26 47.05 13305 47.05 down down correct
OMAXE.BSE Omaxe Limited 20230505 0 56.5 56.5 52.7 53.6 41781 53.6 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230505 0 161 162 159.6 160.3 317373 160.3 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230505 0 69.56 72.12 69.1 69.34 37593 69.34 down down correct
ORACLECR.BSE Oracle Credit Limited 20230505 0 106 112.95 106 112.9 8753 112.9 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230505 0 152.9 153.45 148.95 150.85 332 150.85 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230505 0 7 7 6.84 6.84 646 6.84 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230505 0 550.85 551.5 545 549.35 95 549.35 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230505 0 733.35 738.9 726.9 735.2 479 735.2 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230505 0 43.75 43.75 42.5 42.96 114822 42.96 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230505 0 2782.5 2782.5 2716.1499 2739 207 2739 down up incorrect
ORTEL.BSE Ortel Communications Limited 20230505 0 1.08 1.08 1.03 1.03 2500 1.03 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230505 0 19.05 19.17 19 19.05 243 19.05
OSCARGLO.BSE Oscar Global Limited 20230505 0 9.7 9.7 9.7 9.7 0 9.7
OSIAJEE.BSE Osiajee Texfab Limited 20230505 0 63 63 59.25 60.88 13935 60.88 down down correct
OTCO.BSE OTCO International Ltd 20230505 0 5.44 5.44 5.4 5.4 261 5.4 down down correct
OZONEWORLD.BSE Ozone World Limited 20230505 0 8.58 8.58 8.58 8.58 12762 8.58
PAGEIND.BSE Page Industries Limited 20230505 0 40996 41435.0508 40775.0508 41112.4492 223 41112.4492 up up correct
PAISALO.BSE Paisalo Digital Limited 20230505 0 52.32 52.32 51.4 51.99 3492 51.99 down down correct
PANTH.BSE Synergy Bizcon Limited 20230505 0 8.22 8.22 7.93 8 48054 8 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230505 0 95.63 95.7 91.7 92.11 45467 92.11 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230505 0 74.45 76.19 71.99 72.07 6582 72.07 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230505 0 6.33 6.4 6.15 6.32 33415 6.32 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230505 0 223.15 231.35 223.15 225.8 2178 225.8 up down incorrect
PATSPINLTD.BSE Patspin India Limited 20230505 0 12.3 12.97 10.5 12.01 29779 12.01 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230505 0 25.61 26.12 25.47 25.53 102854 25.53 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230505 0 104 104 104 104 0 104
PEL.BSE Piramal Enterprises Limited 20230505 0 757.35 761 728.35 735.55 114643 735.55 down down correct
PENIND.BSE Pennar Industries Limited 20230505 0 71.07 73.49 70.05 70.67 29399 70.67 down down correct
PFC.BSE Power Finance Corporation Limited 20230505 0 173.75 176.3 168.5 168.75 404535 168.75 down up incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230505 0 4721.35 4763.15 4703.75 4751.1 302 4751.1 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230505 0 60 60 60 60 0 60
PHRMASI.BSE Phaarmasia Limited 20230505 0 25.22 27.39 25.22 26.98 503 26.98 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230505 0 11.6 11.6 11.6 11.6 0 11.6
PIIND.BSE PI Industries Limited 20230505 0 3404.1001 3453.3501 3404.1001 3442.5 10663 3442.5 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230505 0 5.81 6.6 5.81 5.82 2390 5.82 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230505 0 59.06 60.23 59.06 59.64 2912 59.64 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230505 0 111 111 107.15 109 1493 109 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230505 0 238.85 241.5 238.25 240.95 97965 240.95 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230505 0 72.26 74.12 71.64 72.87 26521 72.87 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230505 0 493.95 497 482.85 489.35 8390 489.35 down down correct
PRICOLLTD.BSE Pricol Limited 20230505 0 227.85 237 226 234.05 493769 234.05 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230505 0 15.74 16.12 14.7 16.07 6817 16.07 up up correct
PRIMESECU.BSE Prime Securities Limited 20230505 0 116.15 117 110.05 115 36434 115 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230505 0 24.81 25.12 23.7 23.93 24767 23.93 down up incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230505 0 195 197.95 188.55 197.95 476 197.95 up down incorrect
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230505 0 739.2 786.4 738.8 778.6 11796 778.6 up up correct
PVR.BSE PVR Limited 20230505 0 1491.95 1491.95 1445 1448.5 23572 1448.5 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230505 0 52.11 52.6 52.11 52.24 6746 52.24 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230505 0 3.3 3.3 3.28 3.28 2350 3.28 down up incorrect
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230505 0 28.86 28.86 28.86 28.86 1533 28.86
QUEST.BSE Quest Softech (India) Limited 20230505 0 59 63 57.7 60.01 9136 60.01 up up correct
RADICO.BSE Radico Khaitan Limited 20230505 0 1081.05 1131 1081.05 1119.3 21461 1119.3 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230505 0 9.79 9.89 9.2 9.8 10667 9.8 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230505 0 581.3 605 581.3 595.5 13173 595.5 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230505 0 799.05 799.9 786 791.35 5568 791.35 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230505 0 14.51 14.62 13.76 13.77 1209578 13.77 down down correct
RAMAVISION.BSE Rama Vision Limited 20230505 0 38.1 38.78 36.5 37.25 797 37.25 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230505 0 758.9 763.1 749 759.95 3425 759.95 up down incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230505 0 4.63 4.63 4.4 4.63 888 4.63
RANEENGINE.BSE Rane Engine Valve Limited 20230505 0 288 314.7 274.9 314.7 152529 314.7 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230505 0 3797 3949 3637 3652 98 3652 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230505 0 35.44 35.44 33.41 35.35 4075 35.35 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230505 0 759 769.2 720.5 727.4 3521 727.4 down up incorrect
RBLBANK.BSE RBL Bank Limited 20230505 0 155 156 148 148.95 401187 148.95 down down correct
RCL.BSE Radhagobind Commercial Limited 20230505 0 27.42 27.42 25 25.39 11077 25.39 down down correct
RCOM.BSE Reliance Communications Limited 20230505 0 1.39 1.39 1.39 1.39 0 1.39
RECLTD.BSE REC Limited 20230505 0 136.8 137.7 132.1 132.4 284462 132.4 down down correct
REGENCY.BSE Regency Investments Limited 20230505 0 8.2 8.45 7.91 7.96 9189 7.96 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230505 0 3.51 3.51 3.36 3.42 22383 3.42 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230505 0 835.05 853.75 835.05 842.5 2740 842.5 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230505 0 9.3 9.5 9.22 9.3 124180 9.3
RELIABVEN.BSE Reliable Ventures India Limited 20230505 0 11.49 11.49 10.62 10.77 18830 10.77 down down correct
RELIANCE.BSE Reliance Industries Limited 20230505 0 2444 2461.7 2435.75 2441.3 81483 2441.3 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230505 0 220.1 220.1 220.1 220.1 0 220.1
RML.BSE Rane (Madras) Limited 20230505 0 481.25 548.05 481.25 502.85 68210 502.85 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230505 0 2.11 2.19 2.1 2.14 122412 2.14 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230505 0 26.5 27.15 25.99 27.15 9264 27.15 up up correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230505 0 9.93 10.42 9.93 9.94 281 9.94 up up correct
RPOWER.BSE Reliance Power Limited 20230505 0 12.23 12.57 12.05 12.4 10191823 12.4 up up correct
RSCINT.BSE RSC International Limited 20230505 0 4.15 4.15 4.15 4.15 26 4.15
RSDFIN.BSE RSD Finance Limited 20230505 0 98.5 98.5 82.1 85 70 85 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230505 0 249.7 251.35 243.45 248.25 21568 248.25 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230505 0 130.45 130.45 127.3 129.75 5940 129.75 down down correct
RUBFILA.BSE Rubfila International Limited 20230505 0 72.02 75.8 72.02 74.45 92920 74.45 up up correct
RUSHIL.BSE Rushil Décor Limited 20230505 0 283.5 283.8 267 269.3 15834 269.3 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230505 0 11.79 11.84 11.26 11.42 138100 11.42 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230505 0 135 139.5 131.4 132.8 68161 132.8 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230505 0 48.9 49.5 46.5 47.05 537 47.05 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230505 0 255.45 257 249.9 250.25 342 250.25 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230505 0 2.97 2.97 2.79 2.85 4495 2.85 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230505 0 142.75 143.5 141.6 142.6 1815 142.6 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230505 0 1255 1269 1223.1 1227.3 14370 1227.3 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230505 0 251 252.3 241.55 246.15 1025 246.15 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230505 0 413.75 419.4 401 408.25 36042 408.25 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230505 0 53.21 57 53.21 55.01 14856 55.01 up up correct
SANOFI.BSE Sanofi India Limited 20230505 0 5460 5595 5432.0498 5550.2002 4095 5550.2002 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230505 0 0.48 0.48 0.48 0.48 0 0.48
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230505 0 42.29 42.4 41.06 41.08 4430 41.08 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230505 0 793.05 819.3 793.05 800.8 134984 800.8 up down incorrect
SBIN.BSE State Bank of India 20230505 0 579.5 587.95 575.05 576.35 786758 576.35 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230505 0 659 662 654.5 656.32 68831 656.32 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230505 0 96.1 96.89 94.84 95 128426 95 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230505 0 22.2 24.1 21.83 23.17 2112 23.17 up up correct
SGL.BSE STL Global Limited 20230505 0 15.85 16.09 15.51 15.98 18153 15.98 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230505 0 661.2 661.2 635 641.55 1567 641.55 down down correct
SHANTAI.BSE Shantai Industries Limited 20230505 0 25.05 25.05 25.05 25.05 46 25.05
SHESHAINDS.BSE Sheshadri Industries Limited 20230505 0 16.85 16.85 15.39 15.39 2060 15.39 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230505 0 12.05 12.05 12.05 12.05 64 12.05
SHILPAMED.BSE Shilpa Medicare Limited 20230505 0 263.25 266.25 259.85 261.45 6829 261.45 down down correct
SHISHIND.BSE Shish Industries Limited 20230505 0 329 329 315 318.25 6330 318.25 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230505 0 27.09 28 26.5 27.68 13750 27.68 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230505 0 87.95 87.95 85.74 85.74 1407 85.74 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230505 0 6.7 7.09 6.7 6.74 2466 6.74 up up correct
SHREECEM.BSE Shree Cement Limited 20230505 0 24433.25 24615.6992 24304.1992 24484.1992 233 24484.1992 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230505 0 172.05 174.55 170.5 173.1 2028 173.1 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230505 0 40.4 40.4 38.1 40.4 333 40.4
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230505 0 315 324.5 306.55 319.1 8735 319.1 up up correct
SIGNETIND.BSE Signet Industries Limited 20230505 0 38.6 39.23 38.25 38.3 6278 38.3 down down correct
SILINV.BSE SIL Investments Limited 20230505 0 329.5 329.55 320.5 327.45 26 327.45 down down correct
SITINET.BSE SITI Networks Limited 20230505 0 0.99 1 0.97 0.98 381061 0.98 down down correct
SML.BSE Soni Medicare Limited 20230505 0 25.9 25.9 25.9 25.9 0 25.9
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230505 0 86 87.41 84.18 84.47 2129 84.47 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230505 0 280.4 282.65 273.5 275.9 3331 275.9 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230505 0 16.6 16.71 16.16 16.24 3925068 16.24 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230505 0 28.47 28.47 26.29 27.06 4695 27.06 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230505 0 1.45 1.45 1.38 1.38 27356 1.38 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230505 0 16.9 17.49 15.93 16.27 4237 16.27 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230505 0 52.25 58 52.25 57.48 3152 57.48 up up correct
SPENCER.BSE Spencer's Retail Limited 20230505 0 63 66.61 62.88 63.01 33679 63.01 up up correct
SRF.BSE SRF Limited 20230505 0 2552.05 2557.75 2522 2529.05 4601 2529.05 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230505 0 34.52 35.62 32.71 35.35 1311 35.35 up up correct
SSLFINANCE.BSE Archana Software Limited 20230505 0 3.5 3.67 3.33 3.66 861 3.66 up up correct
SSWL.BSE Steel Strips Wheels Limited 20230505 0 153.6 156.45 149 152.2 11599 152.2 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230505 0 0.82 0.82 0.82 0.82 0 0.82
STAR.BSE Strides Pharma Science Limited 20230505 0 357.05 373.55 356 359.5 39418 359.5 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230505 0 194.3 194.3 180 183.7 2568 183.7 down down correct
STEL.BSE STEL Holdings Ltd 20230505 0 145.7 145.7 144.15 144.15 318 144.15 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230505 0 15 15 14 15 2579 15
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230505 0 3977.25 4072.1001 3973.2 3976.55 869 3976.55 down up incorrect
SUNDARMFIN.BSE Sundaram Finance Limited 20230505 0 2334.05 2382.95 2317.75 2343.2 2309 2343.2 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230505 0 189.45 189.45 172 181.2 1053 181.2 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230505 0 973.45 977.15 968.25 970.45 18596 970.45 down down correct
SUNTV.BSE Sun TV Network Limited 20230505 0 439 441 428.55 430.25 9776 430.25 down up incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230505 0 7.61 7.61 7.43 7.52 5678 7.52 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230505 0 385 385 371 371.9 5336 371.9 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230505 0 9.7 9.7 9.11 9.3 22481 9.3 down up incorrect
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230505 0 60.2 62.25 58 58.82 5224 58.82 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230505 0 59.44 59.9 58.55 58.92 4795 58.92 down down correct
SUZLON.BSE Suzlon Energy Limited 20230505 0 8.65 8.88 8.51 8.63 37216969 8.63 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230505 0 5.09 5.09 4.92 4.99 27151 4.99 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230505 0 0.39 0.39 0.38 0.38 1125666 0.38 down down correct
SYMPHONY.BSE Symphony Limited 20230505 0 998 1013.9 925.15 941.05 21087 941.05 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230505 0 223.1 224.45 217.8 219 4656 219 down down correct
TAKE.BSE Take Solutions Ltd 20230505 0 16.7 19.7 16.5 19.28 432288 19.28 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230505 0 10.2 10.2 9.4 9.65 96 9.65 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230505 0 778.95 782.3 775.15 776.15 28065 767.6984 down up incorrect
TATAMOTORS.BSE Tata Motors Limited 20230505 0 480.75 484.75 476.25 477.2 285804 477.2 down up incorrect
TATASTEEL.BSE Tata Steel Limited 20230505 0 110.95 110.95 108.4 108.65 1553831 108.65 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230505 0 1.2 1.2 1.13 1.15 69245 1.15 down down correct
TCS.BSE Tata Consultancy Services Limited 20230505 0 3220.3 3242.8999 3210 3230.8501 23445 3230.8501 up up correct
TECHM.BSE Tech Mahindra Limited 20230505 0 1045 1050 1031.95 1036.85 31483 1036.85 down down correct
TELECANOR.BSE Telecanor Global Limited 20230505 0 6.78 6.78 6.21 6.21 1049 6.21 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230505 0 57.75 58.79 56.5 57.77 290336 57.77 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230505 0 41 41.4 40 40.27 9495 40.27 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230505 0 465 465 451 453 7395 453 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230505 0 137.4 140.05 133.3 133.95 86918 133.95 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230505 0 868 871 864.5 867.9 1247 867.9 down up incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230505 0 84 84.09 81.2 81.55 95626 81.55 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230505 0 1443.55 1445.35 1412.6 1423.7 1453 1423.7 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230505 0 2560.85 2651.15 2547 2640.55 4733 2640.55 up down incorrect
TIMKEN.BSE Timken India Limited 20230505 0 3054.5 3055.95 3015.1001 3030.55 2290 3030.55 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230505 0 330.35 332.8 323 325.4 22053 325.4 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230505 0 151.5 169.8 150.75 163.2 13159 163.2 up up correct
TITAN.BSE Titan Company Limited 20230505 0 2675 2765 2666.55 2734.95 49154 2734.95 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230505 0 242 243.4 238.35 239.15 6413 239.15 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230505 0 18.13 18.35 17.45 17.88 2109 17.88 down down correct
TRIDENT.BSE Trident Limited 20230505 0 32.73 32.73 32.01 32.11 1122899 32.11 down up incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230505 0 69.45 69.7 66 66.28 136252 66.28 down down correct
TRL.BSE Taylormade Renewables Limited 20230505 0 318 336.6 318 336.35 22400 336.35 up down incorrect
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230505 0 69 71 65.85 66.76 1003660 66.76 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230505 0 31.33 31.53 30.56 30.68 245643 30.68 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230505 0 208.35 208.35 202 203.25 2551 203.25 down down correct
UBL.BSE United Breweries Limited 20230505 0 1342.25 1419 1342.25 1398.8 35910 1398.8 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230505 0 123.55 123.55 122.05 122.05 350 122.05 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230505 0 112.65 113.3 107.25 108.85 137871 108.85 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230505 0 7486.3501 7668 7486.3501 7627.5 8199 7627.5 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230505 0 361 361.1 353.15 357.6 11130 357.6 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230505 0 36.5 36.5 36.5 36.5 592 36.5
UNIDT.BSE United Drilling Tools Limited 20230505 0 231.95 233.4 227.95 230.6 931 230.6 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230505 0 6.07 6.07 5.79 5.82 3552 5.82 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230505 0 149.25 151.35 145.9 146.75 2545 146.75 down up incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230505 0 23.93 23.93 22.27 23.5 65849 23.5 down down correct
UNIVARTS.BSE Universal Arts Limited 20230505 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230505 0 393.45 405 384.3 392.35 6052 392.35 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230505 0 10.31 10.31 10.31 10.31 152 10.31
UPL.BSE UPL Limited 20230505 0 735 735.9 709.55 714.7 57322 714.7 down down correct
USHAMART.BSE Usha Martin Limited 20230505 0 231.5 235.15 226.05 230.95 125912 230.95 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230505 0 17.95 18.21 17.65 17.76 963632 17.76 down down correct
VAL.BSE Vaksons Automobiles Limited 20230505 0 18 18 17 17.23 30788 17.23 down up incorrect
VAMSHIRU.BSE Vamshi Rubber Limited 20230505 0 22.11 22.11 22.11 22.11 25 22.11
VANICOM.BSE Vani Commercials Limited 20230505 0 10.97 10.97 10.7 10.7 61229 10.7 down down correct
VARROC.BSE Varroc Engineering Limited 20230505 0 287 288.35 280 284.85 12535 284.85 down down correct
VASWANI.BSE Vaswani Industries Limited 20230505 0 21.35 21.5 20.3 20.4 88654 20.4 down down correct
VCU.BSE VCU Data Management Limited 20230505 0 6.25 6.39 6.25 6.36 27546 6.36 up up correct
VEDL.BSE Vedanta Limited 20230505 0 278.95 278.95 274.1 274.8 263725 274.8 down down correct
VENKYS.BSE Venky's (India) Limited 20230505 0 1664.95 1669.55 1636.15 1644.95 1738 1644.95 down down correct
VERITAS.BSE Veritas (India) Limited 20230505 0 144.8 146.8 141.95 142.9 2192 142.9 down down correct
VERTEX.BSE Vertex Securities Limited 20230505 0 2.25 2.25 2.15 2.25 9188 2.25
VHL.BSE Vardhman Holdings Limited 20230505 0 2641.55 2714.3999 2615.1499 2652 29 2652 up down incorrect
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230505 0 475.15 492.15 462.7 468.5 18974 468.5 down down correct
VIPIND.BSE VIP Industries Limited 20230505 0 628.6 628.6 615.6 620.5 15307 620.5 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230505 0 184.25 184.25 173 178.15 1247 178.15 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230505 0 33.74 33.74 31.35 31.54 9778 31.54 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230505 0 0.99 1 0.95 0.97 277273 0.97 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230505 0 436.65 443.35 430.5 439.75 20625 87.95 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230505 0 129.3 130.95 126 129.8 4328 129.8 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230505 0 319.85 323.65 306.4 308.65 6161 308.65 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230505 0 9.6 9.93 8.9 9.02 10486 9.02 down up incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230505 0 21.4 22.5 21.2 22.07 3528 22.07 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230505 0 30.4 33.6 30.4 33 65 33 up down incorrect
VIVIMEDLAB.BSE Vivimed Labs Limited 20230505 0 6.75 6.75 6.75 6.75 0 6.75
VLSFINANCE.BSE VLS Finance Limited 20230505 0 174.95 175.4 172.9 174.75 1886 174.75 down down correct
VMS.BSE VMS Industries Limited 20230505 0 14.2 15 13.25 13.5 8426 13.5 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230505 0 1066.9 1077.95 1062.9 1077.95 574 1077.95 up up correct
VOLTAS.BSE Voltas Limited 20230505 0 797.4 808.8 796.1 798.5 76208 798.5 up down incorrect
VSSL.BSE Vardhman Special Steels Limited 20230505 0 377.9 379.7 365.4 366.9 14787 366.9 down down correct
VSTIND.BSE VST Industries Limited 20230505 0 3260.05 3299.95 3260.05 3270.3999 114 3270.3999 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230505 0 2426.1001 2463.25 2413.7 2441.3501 161 2441.3501 up up correct
VTL.BSE Vardhman Textiles Limited 20230505 0 328 331.7 313.1 317.75 17577 317.75 down down correct
WABAG.BSE VA Tech Wabag Limited 20230505 0 413 415 400 405.7 81017 405.7 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230505 0 0.72 0.79 0.72 0.73 67052 0.73 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230505 0 65.2 67.75 65.2 65.51 5531 65.51 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230505 0 50.92 50.92 48.26 48.27 402 48.27 down down correct
WARRENTEA.BSE Warren Tea Limited 20230505 0 57.3 59 56.5 56.5 269 56.5 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230505 0 86.5 90.57 86.5 90.55 32100 90.55 up up correct
WELCORP.BSE Welspun Corp Limited 20230505 0 232.3 236.95 228.65 230.85 66510 230.85 down down correct
WELLNESS.BSE Wellness Noni Limited 20230505 0 6.68 6.68 6.68 6.68 0 6.68
WENDT.BSE Wendt (India) Limited 20230505 0 9219.1504 9370 9075 9297.25 156 9297.25 up up correct
WESTLIFE.BSE Westlife Development Limited 20230505 0 777 807 762 770.4 12037 770.4 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230505 0 250 260 245.05 260 222 260 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230505 0 1328.35 1359.95 1321.5 1327.4 3158 1327.4 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230505 0 19 19 18.5 18.8 959 18.8 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230505 0 44.3 44.6 43.2 43.31 40195 43.31 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230505 0 59.8 60.59 58.3 59.77 3702 59.77 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230505 0 145.25 145.25 145.25 145.25 1 145.25
WOCKPHARMA.BSE Wockhardt Limited 20230505 0 168.9 174.6 168.65 170.05 54778 170.05 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230505 0 3.39 3.55 3.26 3.26 928 3.26 down up incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230505 0 62 62.1 60.45 60.46 6660 60.46 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230505 0 32.9 33.4 32 32.45 29577 32.45 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230505 0 0.7 0.7 0.67 0.68 429727 0.68 down up incorrect
YASHMGM.BSE Yash Management & Satellite Ltd 20230505 0 17.3 17.35 16.2 16.99 2831 16.99 down down correct
YASHO.BSE Yasho Industries Limited 20230505 0 1570 1585 1550 1554.55 12292 1554.55 down down correct
YESBANK.BSE Yes Bank Limited 20230505 0 16.06 16.15 15.9 15.94 12571775 15.94 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230505 0 3.3 3.49 3.3 3.49 2854 3.49 up up correct
YORKEXP.BSE York Exports Limited 20230505 0 48.51 48.51 43.89 46 502 46 down down correct
YUKEN.BSE Yuken India Limited 20230505 0 566.95 607.1 566.95 600.2 8382 600.2 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230505 0 14.6 14.6 14.6 14.6 20 14.6
ZEEL.BSE Zee Entertainment Enterprises Limited 20230505 0 193.35 194.85 190.6 192.6 252879 192.6 down down correct
ZEELEARN.BSE Zee Learn Limited 20230505 0 3.7 3.7 3.61 3.65 28002 3.65 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230505 0 4.21 4.33 4.21 4.22 16684 4.22 up up correct

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