CollectAI

close-bse_india_stocks

2023/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230510 0 22.5 22.5 21.95 21.96 420 21.96 down down correct
500002.BSE ABB India Limited 20230510 0 3800 3839.85 3790.65 3815.75 5364 3815.75 up up correct
500003.BSE Aegis Logistics Limited 20230510 0 394.05 397.7 392.45 395.85 17468 395.85 up up correct
500014.BSE Apple Finance Limited 20230510 0 5.2 5.34 5 5.25 30870 5.25 up down incorrect
500016.BSE Aruna Hotels Limited 20230510 0 21.79 21.94 21.56 21.93 186035 21.93 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230510 0 85.6 86.6 84.3 85.38 128895 85.38 down down correct
500023.BSE Asian Hotels (North) Limited 20230510 0 162 162 159.3 159.3 25 159.3 down up incorrect
500028.BSE ATV Projects India Limited 20230510 0 7.31 7.98 7.31 7.68 13318 7.68 up up correct
500029.BSE Autolite (India) Limited 20230510 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230510 0 1200 1200 1170.1 1192.4 6562 1192.4 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230510 0 14.13 14.29 13.66 13.75 2155331 13.75 down down correct
500033.BSE Force Motors Limited 20230510 0 1330.9 1342.35 1324.6 1334.95 1025 1334.95 up up correct
500038.BSE Balrampur Chini Mills Limited 20230510 0 417 417 404.2 405.7 34435 405.7 down down correct
500040.BSE Century Textiles and Industries Limited 20230510 0 770.1 779.8 770.1 777.1 18567 777.1 up up correct
500041.BSE Bannari Amman Sugars Limited 20230510 0 2812.05 2875 2806.8 2829.6001 130 2829.6001 up up correct
500042.BSE BASF India Limited 20230510 0 2457.3 2485 2289.6 2399.4 6482 2399.4 down down correct
500048.BSE BEML Limited 20230510 0 1418 1418.65 1386 1399.45 11494 1399.45 down down correct
500049.BSE Bharat Electronics Limited 20230510 0 108 108.6 107.2 108.1 297809 108.1 up down incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230510 0 119.85 123.5 116.05 121.85 190252 121.85 up up correct
500058.BSE Bihar Sponge Iron Limited 20230510 0 9 9 8.75 8.77 11228 8.77 down down correct
500067.BSE Blue Star Limited 20230510 0 1395.35 1446.1 1394.55 1409.2 12597 1409.2 up up correct
500068.BSE Disa India Limited 20230510 0 8058 8058 8000 8047 149 8047 down down correct
500069.BSE BNK Capital Markets Limited 20230510 0 231 239.95 230 235 6180 235 up up correct
500074.BSE BPL Limited 20230510 0 59.61 61.02 59.61 60.1 5283 60.1 up up correct
500078.BSE Oriental Aromatics Limited 20230510 0 421.45 421.45 371.95 377.55 2719 377.55 down down correct
500083.BSE Century Extrusions Limited 20230510 0 10.02 10.27 9.95 10.16 24952 10.16 up up correct
500084.BSE CESC Limited 20230510 0 68.66 69.35 68.63 69.11 66952 69.11 up down incorrect
500085.BSE Chambal Fertilisers and Chemicals Limited 20230510 0 300.5 300.5 294.5 296.85 70150 296.85 down down correct
500087.BSE Cipla Limited 20230510 0 945.4 946.25 933.5 943.95 254922 943.95 down down correct
500089.BSE DIC India Limited 20230510 0 435.95 435.95 430.95 431.4 21 431.4 down up incorrect
500092.BSE CRISIL Limited 20230510 0 3474.85 3530.05 3474.85 3512.25 1334 3512.25 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230510 0 324.3 325 315 315.75 50965 315.75 down down correct
500096.BSE Dabur India Limited 20230510 0 519.3 519.7 509.4 514.25 42901 514.25 down down correct
500101.BSE Arvind Limited 20230510 0 107.6 108.15 105 106.45 88754 106.45 down up incorrect
500102.BSE Ballarpur Industries Limited 20230510 0 0.64 0.68 0.64 0.67 533086 0.67 up up correct
500103.BSE Bharat Heavy Electricals Limited 20230510 0 79.29 80.9 78.18 80.58 1427015 80.58 up down incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230510 0 255.5 259.4 253.95 256 139475 256 up up correct
500106.BSE IFCI Limited 20230510 0 11.62 11.71 11.32 11.66 1620214 11.66 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230510 0 19.5 19.53 19.19 19.4 132770 19.4 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230510 0 63.06 63.35 61.6 62.03 300306 62.03 down up incorrect
500111.BSE Reliance Capital Limited 20230510 0 9.07 9.25 9.05 9.1 99303 9.1 up up correct
500113.BSE Steel Authority of India Limited 20230510 0 84.04 84.3 82.64 83.93 1616358 83.93 down up incorrect
500116.BSE IDBI Bank Limited 20230510 0 54.99 54.99 53.37 53.85 264822 53.85 down down correct
500117.BSE DCW Limited 20230510 0 47.85 49.9 47.85 49.24 113309 49.24 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230510 0 255.05 257.95 250.8 252.65 26132 252.65 down up incorrect
500120.BSE Diamines and Chemicals Limited 20230510 0 527.6 537 487 527.65 63174 527.65 up up correct
500123.BSE ELANTAS Beck India Limited 20230510 0 6000 6170.05 5878 6068.8 1913 6068.8 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230510 0 504.15 513.3 504.15 512.05 5365 512.05 up up correct
500128.BSE Electrosteel Castings Limited 20230510 0 42.79 44.9 42.65 43.79 457389 43.79 up up correct
500133.BSE ESAB India Limited 20230510 0 3547.35 3627.35 3547.3 3606.9 1090 3606.9 up down incorrect
500135.BSE EPL Limited 20230510 0 173.2 196 173 192.05 489173 192.05 up up correct
500142.BSE FGP Limited 20230510 0 5.97 5.97 5.4 5.4 1417 5.4 down down correct
500144.BSE Finolex Cables Limited 20230510 0 900.1 904.1 880.15 887.7 29439 887.7 down down correct
500148.BSE Uflex Limited 20230510 0 426.2 430.9 421.7 426.95 12317 426.95 up up correct
500153.BSE Ganesh Benzoplast Limited 20230510 0 156.3 161.55 154.5 156 13087 156 down down correct
500160.BSE GTL Limited 20230510 0 5.3 5.46 5.3 5.37 30545 5.37 up up correct
500163.BSE Godfrey Phillips India Limited 20230510 0 1707.55 1721.95 1688.85 1707.3 4211 1707.3 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230510 0 404.85 413 398.5 405 89673 405 up up correct
500166.BSE Goodricke Group Limited 20230510 0 187 194 186 190.35 7699 190.35 up up correct
500168.BSE Goodyear India Limited 20230510 0 1219.5 1220.5 1186.3 1202.3 1630 1202.3 down up incorrect
500170.BSE GTN Industries Limited 20230510 0 35.9 35.9 32.6 33.61 7618 33.61 down down correct
500171.BSE GHCL Limited 20230510 0 488.25 496.95 487.4 495.3 14609 495.3 up up correct
500173.BSE GFL Ltd. 20230510 0 59.75 59.75 56.9 57.62 1953 57.62 down down correct
500183.BSE HFCL Limited 20230510 0 67.01 68.6 66.16 66.61 707647 66.61 down down correct
500185.BSE Hindustan Construction Company Limited 20230510 0 16.14 16.27 15.65 15.87 2955700 15.87 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230510 0 163.45 165.5 160.35 163.85 24596 163.85 up up correct
500187.BSE HSIL Limited 20230510 0 552.85 557.55 532.25 552.35 36528 552.35 down down correct
500191.BSE HMT Limited 20230510 0 25.65 25.65 25.22 25.22 154 25.22 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230510 0 2.5 2.61 2.38 2.53 12195 2.53 up up correct
500206.BSE Margo Finance Limited 20230510 0 30.75 31.35 28.31 30.36 839 30.36 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230510 0 2510.05 2528.5 2451.6001 2463.2 2697 2463.2 down down correct
500213.BSE International Travel House Limited 20230510 0 317.95 319 310.05 317.9 22521 317.9 down down correct
500214.BSE Ion Exchange (India) Limited 20230510 0 3802.55 3860 3751.95 3834.8 4338 3834.8 up up correct
500220.BSE Jasch Industries Limited 20230510 0 174.8 180 172.55 174.1 4650 174.1 down down correct
500223.BSE JCT Limited 20230510 0 2.23 2.32 2.14 2.19 619224 2.19 down down correct
500227.BSE Jindal Poly Films Limited 20230510 0 698.95 708.2 674.75 679.25 30202 679.25 down down correct
500228.BSE JSW Steel Limited 20230510 0 729.85 729.85 719.55 724.4 27606 724.4 down down correct
500231.BSE Umang Dairies Limited 20230510 0 58.98 59.63 58.9 59.18 298 59.18 up up correct
500236.BSE Kanel Industries Limited 20230510 0 1.78 1.78 1.62 1.68 14921 1.68 down down correct
500239.BSE K G Denim Limited 20230510 0 28.75 28.75 27.6 28.72 643 28.72 down down correct
500241.BSE Kirloskar Brothers Limited 20230510 0 437 439.75 414.1 423.1 22889 423.1 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230510 0 434 441.95 427.95 440 11031 440 up up correct
500248.BSE Krishna Filament Industries Limited 20230510 0 2.95 2.95 2.95 2.95 0 2.95
500249.BSE KSB Limited 20230510 0 2199.95 2222.9 2099.45 2196.6 11074 2196.6 down down correct
500257.BSE Lupin Limited 20230510 0 752 770 734.25 749.75 147799 749.75 down down correct
500264.BSE Mafatlal Industries Limited 20230510 0 56.75 56.75 52.4 53.58 10239 53.58 down down correct
500265.BSE Maharashtra Seamless Limited 20230510 0 406.25 433.6 406.25 425.3 43132 425.3 up up correct
500266.BSE Maharashtra Scooters Ltd 20230510 0 5028.7 5028.7 4972 4985.6 172 4985.6 down down correct
500267.BSE Majestic Auto Limited 20230510 0 142.05 144.85 136 143.3 1649 143.3 up up correct
500271.BSE Max Financial Services Limited 20230510 0 668.05 674.45 658.85 663.45 9757 663.45 down down correct
500280.BSE Century Enka Limited 20230510 0 400 403.15 394 397.45 291 397.45 down down correct
532505.BSE UCO Bank 20230510 0 27.48 27.48 26.61 27.18 2992718 27.18 down down correct
500284.BSE Lords Chloro Alkali Limited 20230510 0 203 203 186.5 188.15 10597 188.15 down down correct
500285.BSE SpiceJet Limited 20230510 0 30.25 30.75 29.75 29.93 2088885 29.93 down down correct
500288.BSE Morepen Laboratories Limited 20230510 0 26.73 27.44 26.52 27.31 376558 27.31 up down incorrect
500298.BSE National Peroxide Limited 20230510 0 1434.4 1434.4 1400 1418.4 1024 1418.4 down down correct
500300.BSE Grasim Industries Limited 20230510 0 1762.15 1779.25 1751.95 1774.3 6994 1774.3 up up correct
500304.BSE NIIT Limited 20230510 0 362.55 372 362.05 369.85 25177 369.85 up up correct
500306.BSE Jaykay Enterprises Limited 20230510 0 49.02 49.99 48.5 49.37 4931 49.37 up up correct
500307.BSE Nirlon Limited 20230510 0 417.65 417.65 402.05 407.3 2339 407.3 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230510 0 164.25 167.65 164.25 166.95 290979 166.95 up down incorrect
500313.BSE Oil Country Tubular Limited 20230510 0 16 16 15.51 15.89 7966 15.89 down up incorrect
500314.BSE Oriental Hotels Limited 20230510 0 95.64 95.64 92.56 93.34 55594 93.34 down down correct
500317.BSE Oswal Agro Mills Limited 20230510 0 33.75 33.75 30.53 31.21 52406 31.21 down down correct
500319.BSE Indian Sucrose Limited 20230510 0 62 62.39 59.5 60.6 8046 60.6 down up incorrect
500330.BSE Raymond Limited 20230510 0 1580.05 1597.5 1531.2 1556.75 16662 1556.75 down down correct
500331.BSE Pidilite Industries Limited 20230510 0 2472 2545 2472 2508.95 23453 2508.95 up up correct
500333.BSE Pix Transmissions Limited 20230510 0 774.7 799.4 750 756.1 24736 756.1 down up incorrect
500335.BSE Birla Corporation Limited 20230510 0 1009 1031.95 994.1 998.4 25882 998.4 down down correct
500336.BSE Surya Roshni Limited 20230510 0 814.75 832.6 808.55 818.2 19070 818.2 up up correct
500338.BSE Prism Johnson Limited 20230510 0 120.2 123.95 117.3 117.75 44566 117.75 down down correct
500339.BSE Rain Industries Limited 20230510 0 153 154.1 148 150.1 448562 149.0879 down down correct
500343.BSE AMJ Land Holdings Limited 20230510 0 24.79 24.9 24.55 24.66 347 24.66 down down correct
500346.BSE Punjab Communications Limited 20230510 0 32.2 32.2 28.55 29.1 1465 29.1 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230510 0 38.9 40.3 38.46 38.95 6815 38.95 up up correct
500355.BSE Rallis India Limited 20230510 0 188.55 189.6 188.1 188.95 22025 188.95 up up correct
500356.BSE Shree Rama Newsprint Limited 20230510 0 13.5 13.5 13.08 13.09 4408 13.09 down down correct
500357.BSE Rama Paper Mills Limited 20230510 0 17.35 17.35 17.35 17.35 10 17.35
500358.BSE Rama Petrochemicals Limited 20230510 0 4.08 4.08 4.08 4.08 31 4.08
500360.BSE Rapicut Carbides Limited 20230510 0 57.5 57.98 55.75 55.8 2498 55.8 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230510 0 20 20.2 19.7 19.98 146166 19.98 down down correct
500367.BSE Rubfila International Limited 20230510 0 75.5 76.68 71.1 73.02 66141 73.02 down down correct
500370.BSE Salora International Limited 20230510 0 32.25 33.95 32 32.19 3416 32.19 down up incorrect
500380.BSE JK Lakshmi Cement Limited 20230510 0 785.15 795 782.6 790.3 6688 790.3 up up correct
500387.BSE Shree Cement Limited 20230510 0 24271.6 24543.4 24169.1 24460.2 299 24460.2 up up correct
500390.BSE Reliance Infrastructure Limited 20230510 0 150 151.7 147.75 148.5 88392 148.5 down down correct
500402.BSE SPML Infra Limited 20230510 0 36.29 37.5 34.9 35.5 11648 35.5 down down correct
500403.BSE Sundram Fasteners Limited 20230510 0 1057.6 1071.95 1051.25 1060 1836 1056.9721 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230510 0 158.15 173.2 156.55 168.65 200858 168.65 up up correct
500405.BSE Supreme Petrochem Limited 20230510 0 378.05 379 371.7 373.3 6076 373.3 down down correct
500407.BSE Swaraj Engines Limited 20230510 0 1824.9 1824.9 1773.1 1794.7 932 1794.7 down down correct
500408.BSE Tata Elxsi Limited 20230510 0 6997.05 7160 6995.1 7122.35 35051 7122.35 up up correct
500410.BSE ACC Limited 20230510 0 1755.05 1766.25 1746.45 1749.95 12724 1749.95 down down correct
500411.BSE Thermax Limited 20230510 0 2372 2378.95 2326.05 2364.15 1312 2364.15 down down correct
500412.BSE Thirumalai Chemicals Limited 20230510 0 200.4 202.95 198.5 200.85 17866 200.85 up up correct
500414.BSE Timex Group India Limited 20230510 0 140 143 138.35 140 92482 140
500418.BSE Tokyo Plast International Limited 20230510 0 93.06 93.4 93 93.16 117 93.16 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230510 0 1648 1676 1648 1664.4 2418 1664.4 up up correct
500422.BSE Transchem Limited 20230510 0 20.15 20.86 20 20.01 1864 20.01 down down correct
500425.BSE Ambuja Cements Limited 20230510 0 407 409.2 402.55 408.1 102748 408.1 up up correct
500426.BSE UTL Industries Limited 20230510 0 1.72 1.78 1.72 1.72 13783 1.72
500429.BSE Uniphos Enterprises Limited 20230510 0 143.85 147.7 143.5 147.05 2285 147.05 up up correct
500456.BSE Pasupati Acrylon Limited 20230510 0 30 30.39 28.8 28.97 13952 28.97 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230510 0 13800 13871.3 13604.75 13713.8 467 13713.8 down down correct
500460.BSE Mukand Limited 20230510 0 131.95 131.95 129.05 129.5 8254 129.5 down down correct
500463.BSE AGC Networks Limited 20230510 0 143.45 148.5 142.25 144 8399 144 up up correct
500464.BSE Ucal Fuel Systems Limited 20230510 0 125.2 125.5 119 121.9 2170 121.9 down down correct
500472.BSE SKF India Limited 20230510 0 4174 4256.15 4165 4237.85 1599 4237.85 up up correct
500550.BSE Siemens Limited 20230510 0 3664 3760.7 3664 3712.6 12838 3712.6 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230510 0 652.65 683 652.65 680.35 22420 680.35 up down incorrect
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230510 0 594.05 601.5 593 594.05 21332 594.05
500655.BSE Garware Polyester Limited 20230510 0 578.7 583.75 573.95 580.1 651 580.1 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230510 0 1275.05 1284 1275.05 1283 2566 1283 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230510 0 591.55 599.9 589.25 599.45 69062 599.45 up up correct
500672.BSE Novartis India Limited 20230510 0 626.3 655 621.95 628.3 4262 628.3 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230510 0 168.1 169.5 164 168 209899 168 down down correct
500696.BSE Hindustan Unilever Ltd 20230510 0 2514.05 2535 2506.1001 2522.1001 35216 2522.1001 up up correct
500730.BSE NOCIL Limited 20230510 0 231 233.65 228.65 230.85 56359 230.85 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230510 0 81.47 82.23 80.76 81.49 7021 81.49 up up correct
500790.BSE Nestlé India Limited 20230510 0 21915.05 22122.95 21915.05 22060.55 592 22060.55 up up correct
500800.BSE Tata Consumer Products Limited 20230510 0 783.55 792 783.55 790.95 15350 782.3372 up up correct
500825.BSE Britannia Industries Limited 20230510 0 4630 4666 4588 4605.8 10589 4605.8 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230510 0 1594.95 1607 1583.25 1603.6 5570 1583.0127 up up correct
500875.BSE ITC Limited 20230510 0 421 427.25 421 425.4 395604 425.4 up up correct
500890.BSE Modi Rubber Limited 20230510 0 62.9 62.9 62.9 62.9 215 62.9
500940.BSE Finolex Industries Limited 20230510 0 172 186.6 171.85 184.85 948439 184.85 up up correct
501148.BSE Dalal Street Investments Limited 20230510 0 240 240 240 240 50 240
501150.BSE Centrum Capital Limited 20230510 0 19.25 19.79 19.12 19.19 2606 19.19 down down correct
501242.BSE TCI Finance Limited 20230510 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230510 0 2022 2070 1961.9 1993 135 1993 down down correct
501301.BSE Tata Investment Corporation Limited 20230510 0 2184 2202.85 2175 2192.2 2225 2192.2 up up correct
501370.BSE Walchand PeopleFirst Limited 20230510 0 112.6 116.85 112 115 495 115 up up correct
501391.BSE W.H. Brady & Company Limited 20230510 0 284 284 252.5 253 62 253 down down correct
501421.BSE TechNVision Ventures Limited 20230510 0 188.9 188.9 188.9 188.9 0 188.9
501423.BSE Shaily Engineering Plastics Limited 20230510 0 1190.9 1216.05 1159.45 1208 362 1208 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230510 0 945 979 945 964.6 6459 964.6 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230510 0 710.05 715 690.05 711.95 65 711.95 up down incorrect
BSOFT.BSE BSOFT 20230510 0 310 312.3 302 306.95 288955 306.95 down down correct
501700.BSE IndiaNivesh Limited 20230510 0 61.88 61.88 56.05 56.05 1543 56.05 down down correct
501831.BSE Coastal Corporation Limited 20230510 0 201.6 206.05 197.2 202.5 1828 202.5 up up correct
502137.BSE Deccan Cements Limited 20230510 0 450.6 456.75 450.2 454.2 761 454.2 up up correct
502168.BSE NCL Industries Limited 20230510 0 187.8 190.5 186.05 187.3 5581 187.3 down down correct
502175.BSE Saurashtra Cement Limited 20230510 0 59.78 62.2 58.02 61.84 28949 61.84 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230510 0 74 77.2 72.7 74.67 63131 74.67 up up correct
502281.BSE Triveni Glass Limited 20230510 0 20.1 20.5 20.04 20.18 2608 20.18 up up correct
502294.BSE Nilachal Refractories Limited 20230510 0 35.85 35.85 35 35 96 35 down down correct
502330.BSE Andhra Paper Limited 20230510 0 479.9 479.9 460.35 461 6557 461 down up incorrect
502448.BSE Rollatainers Limited 20230510 0 1.1 1.1 1.01 1.06 81785 1.06 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230510 0 287.8 289.55 283.15 285.4 2122 285.4 down up incorrect
502589.BSE Vapi Enterprise Limited 20230510 0 72.5 75 72.5 72.5 201 72.5
502820.BSE DCM Limited 20230510 0 64.25 65.1 64.25 65.1 36 65.1 up up correct
502865.BSE Forbes & Company Limited 20230510 0 602 604 598 601.65 716 601.65 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230510 0 91.14 96.89 91.14 94.9 3443 94.9 up up correct
502986.BSE Vardhman Textiles Limited 20230510 0 315 328.6 315 324.75 14750 324.75 up up correct
503100.BSE The Phoenix Mills Limited 20230510 0 1460.05 1476.15 1445 1464.7 1062 1464.7 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230510 0 280.35 290.4 280.25 285 8322 285 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230510 0 170 178 170 176.05 280 176.05 up up correct
503229.BSE Simplex Realty Limited 20230510 0 76.04 76.04 70.36 70.69 259 70.69 down down correct
503310.BSE Swan Energy Limited 20230510 0 240.5 241.8 232.85 235 12282 235 down up incorrect
503349.BSE The Victoria Mills Limited 20230510 0 2252 2252 2250 2250 6 2250 down up incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230510 0 10.8 11.14 10.71 10.81 10392 10.81 up up correct
503722.BSE Banswara Syntex Limited 20230510 0 158.05 161.1 157.45 158 3503 158 down down correct
503804.BSE Shri Dinesh Mills Limited 20230510 0 524.4 524.4 452 500.2 681 500.2 down down correct
503806.BSE SRF Limited 20230510 0 2575.1 2605.5 2555.25 2571.7 20562 2571.7 down down correct
503811.BSE Siyaram Silk Mills Limited 20230510 0 518.85 521.1 509.65 510.65 2461 510.65 down down correct
503816.BSE Swadeshi Polytex Limited 20230510 0 38 39.98 38 38.24 1499 38.24 up up correct
503960.BSE Bharat Bijlee Limited 20230510 0 2892.35 2970 2863.9 2883.3 2008 2883.3 down down correct
504028.BSE GEE Limited 20230510 0 68.8 72.25 67.8 71.91 86624 71.91 up up correct
504058.BSE Indo National Limited 20230510 0 328.05 333.15 319.25 320.7 1777 320.7 down down correct
504067.BSE Zensar Technologies Limited 20230510 0 306.05 316.45 302.5 304.3 63882 304.3 down down correct
504076.BSE Jyoti Limited 20230510 0 16.71 16.98 16.17 16.31 7704 16.31 down down correct
504084.BSE Kaycee Industries Limited 20230510 0 8383 8438.05 7825 8405.9 102 8405.9 up up correct
504092.BSE Indokem Limited 20230510 0 115 122.2 112.6 122 5166 122 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230510 0 232 238 227.7 230.45 4266 230.45 down down correct
504112.BSE Nelco Limited 20230510 0 593 603.65 588.5 595.95 6303 595.95 up down incorrect
504132.BSE Permanent Magnets Limited 20230510 0 969.9 1038.95 956 1028.25 7291 1028.25 up up correct
504176.BSE High Energy Batteries (India) Limited 20230510 0 401.2 401.2 391 393 7114 393 down down correct
504180.BSE The Standard Batteries Limited 20230510 0 31.95 31.95 29.7 30.59 1787 30.59 down down correct
504220.BSE W.S. Industries (India) Limited 20230510 0 77.7 85.75 77.7 79.64 174770 79.64 up up correct
504240.BSE Delton Cables Limited 20230510 0 72 72 69.15 69.91 1678 69.91 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230510 0 1154.95 1190 1154 1179.5 6306 1179.5 up up correct
504286.BSE Delta Manufacturing Limited 20230510 0 74.25 74.25 74.25 74.25 1 74.25
504340.BSE Confidence Finance and Trading Limited 20230510 0 5.19 5.19 5.19 5.19 55 5.19
504351.BSE Empower India Limited 20230510 0 0.29 0.3 0.28 0.28 611776 0.28 down down correct
504378.BSE Nyssa Corporation Limited 20230510 0 4.17 4.17 4.03 4.15 7018 4.15 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230510 0 1035 1129.95 1035 1119.4 1260 1119.4 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230510 0 1108.15 1136.75 1108 1124.9 473 1124.9 up up correct
504646.BSE Bhagwati Autocast Limited 20230510 0 330 341.95 313.55 329 588 329 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230510 0 1.88 1.89 1.8 1.82 5220 1.82 down down correct
504786.BSE Investment & Precision Castings Limited 20230510 0 419.95 422 410 414.1 3890 414.1 down down correct
504810.BSE Informed Technologies India Limited 20230510 0 45 46.5 42.6 43 508 43 down down correct
504840.BSE Kaira Can Company Limited 20230510 0 2653.9 2694.75 2584 2617.1 11 2617.1 down down correct
504879.BSE Orient Abrasives Limited 20230510 0 26.03 26.13 25.9 25.9 383 25.9 down down correct
504882.BSE National Standard (india) Ltd 20230510 0 4841.05 4940 4820 4883.6 142 4883.6 up up correct
504908.BSE Duncan Engineering Limited 20230510 0 465.5 483.4 451.3 478 1407 478 up down incorrect
504959.BSE Stovec Industries Limited 20230510 0 2249 2250 2160.1 2182.75 1599 2182.75 down down correct
504961.BSE Tayo Rolls Limited 20230510 0 68.61 74 68.61 73.79 9137 73.79 up up correct
504966.BSE The Tinplate Company of India Limited 20230510 0 327.05 328.95 324 325.65 6234 325.65 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230510 0 696.85 720 690.55 716.95 3837 716.95 up up correct
504988.BSE Welcast Steels Limited 20230510 0 707.5 707.5 707.5 707.5 1 707.5
505029.BSE Atlas Cycles (Haryana) Limited 20230510 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230510 0 849 849 811.6 814.8 3795 814.8 down down correct
505075.BSE Setco Automotive Limited 20230510 0 6.9 6.99 6.75 6.88 7639 6.88 down down correct
505141.BSE Scooters India Limited 20230510 0 31.49 31.49 30.1 30.55 2610 30.55 down down correct
505160.BSE Talbros Automotive Components Limited 20230510 0 486.95 486.95 483 483.1 748 483.1 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230510 0 610.9 625 610.9 618.25 1702 618.25 up up correct
505192.BSE SML Isuzu Limited 20230510 0 940.25 950.5 918.7 932.4 1201 932.4 down up incorrect
505196.BSE TIL Limited 20230510 0 131.9 131.9 125.6 128.5 293 128.5 down down correct
505200.BSE Eicher Motors Limited 20230510 0 3400 3423 3355 3415.5 7395 3415.5 up up correct
505216.BSE Alfred Herbert (India) Limited 20230510 0 700 700 666.6 698 86 698 down down correct
505242.BSE Dynamatic Technologies Limited 20230510 0 3167.45 3195 3121.3 3130.5 1413 3130.5 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230510 0 55.94 55.94 54 54.95 83 54.95 down down correct
505255.BSE GMM Pfaudler Limited 20230510 0 1498.5 1498.5 1460.6 1461.85 5462 1461.85 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230510 0 824 824 781.6 818.6 82 818.6 down up incorrect
505355.BSE Nesco Limited 20230510 0 575 597.5 575 595.45 4751 595.45 up up correct
505358.BSE Integra Engineering India Limited 20230510 0 167 167.8 163.3 165.6 21868 165.6 down down correct
505368.BSE Revathi Equipment Limited 20230510 0 1388.4 1405.35 1383.25 1398.1 168 1398.1 up up correct
505509.BSE Responsive Industries Limited 20230510 0 155 156.2 151.4 156 13396 156 up up correct
505523.BSE Maharashtra Corporation Limited 20230510 0 1.32 1.34 1.28 1.29 231628 1.29 down down correct
505714.BSE Gabriel India Limited 20230510 0 174 174.5 166.75 168 68087 168 down down correct
505533.BSE Westlife Development Limited 20230510 0 767.05 783.5 761.25 773.7 8566 773.7 up up correct
505590.BSE SVP Global Ventures Limited 20230510 0 14.39 14.6 14.39 14.6 135964 14.6 up down incorrect
505650.BSE Skyline Millars Limited 20230510 0 11.59 11.65 10.81 11.5 5064 11.5 down down correct
505681.BSE Bimetal Bearings Limited 20230510 0 458.5 458.5 445 448.5 2293 448.5 down down correct
505693.BSE La Tim Metal & Industries Limited 20230510 0 10.04 10.28 10.02 10.23 95641 10.23 up up correct
505700.BSE Elecon Engineering Company Limited 20230510 0 439.05 443.75 434.9 436.25 13802 436.25 down down correct
505712.BSE Him Teknoforge Limited 20230510 0 83.45 83.5 80.61 83.31 5467 83.31 down down correct
505720.BSE Hercules Hoists Limited 20230510 0 221.25 229.4 215.25 225.25 17989 225.25 up up correct
505726.BSE IFB Industries Limited 20230510 0 834.5 838.45 813 816 2353 816 down down correct
505729.BSE Singer India Limited 20230510 0 78.56 79.3 77.2 77.75 42539 77.75 down down correct
505737.BSE International Combustion (India) Limited 20230510 0 539 543.05 521.1 527.35 2733 527.35 down down correct
505750.BSE Jost's Engineering Company Limited 20230510 0 256.75 256.75 250 251.45 1446 251.45 down up incorrect
505790.BSE Schaeffler India Limited 20230510 0 2816.05 2840.2 2801.45 2824.6 2187 2824.6 up up correct
505800.BSE Rane Holdings Limited 20230510 0 925 965.8 925 960.75 665 960.75 up down incorrect
505827.BSE SNL Bearings Limited 20230510 0 284.35 284.35 280 280.15 1172 280.15 down down correct
505840.BSE Jaipan Industries Limited 20230510 0 31.85 31.85 30.05 30.11 454 30.11 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230510 0 116.5 117.2 113.5 116.1 10565 116.1 down down correct
505854.BSE TRF Limited 20230510 0 165.95 168.4 164 167 24096 167 up up correct
505872.BSE WPIL Limited 20230510 0 2840 2919 2840 2889.2 8202 2889.2 up up correct
505890.BSE Kennametal India Limited 20230510 0 2328.9 2374.95 2317.4 2365.2 1396 2365.2 up up correct
505893.BSE Hindustan Hardy Limited 20230510 0 272 282.7 270 278.4 293 278.4 up up correct
505978.BSE Triton Valves Limited 20230510 0 1508 1527.9 1495 1510.9 259 1510.9 up down incorrect
506022.BSE Prakash Industries Limited 20230510 0 54.36 54.91 53.82 54.68 26283 54.68 up up correct
506074.BSE Arshiya Limited 20230510 0 6.2 6.2 5.81 5.94 81407 5.94 down down correct
506076.BSE Grindwell Norton Limited 20230510 0 1885 1915 1880 1899.5 1234 1899.5 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230510 0 4.51 4.51 4.5 4.5 250 4.5 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230510 0 78.02 80.62 78.02 80 538 80 up up correct
506109.BSE Genesys International Corporation Limited 20230510 0 325.4 330 319 327 2422 327 up up correct
506146.BSE Visagar Polytex Limited 20230510 0 0.9 0.95 0.9 0.91 124134 0.91 up up correct
506184.BSE Kanani Industries Limited 20230510 0 7 7.25 7 7.16 4640 7.16 up up correct
506194.BSE Arihant Superstructures Limited 20230510 0 207.85 207.85 205.05 205.5 68996 205.5 down down correct
506197.BSE Bliss GVS Pharma Limited 20230510 0 76.5 87.78 75.95 82.18 149182 82.18 up down incorrect
506222.BSE INEOS Styrolution India Limited 20230510 0 809 809.8 804.15 805.7 2743 805.7 down down correct
506235.BSE Alembic Limited 20230510 0 63.51 64.93 63.5 64.35 5384 64.35 up down incorrect
506248.BSE Amines & Plasticizers Limited 20230510 0 81.5 82.5 80 80.09 8280 80.09 down down correct
506260.BSE Anuh Pharma Limited 20230510 0 88.25 89.3 88.23 88.58 4911 88.58 up up correct
506261.BSE Modison Metals Limited 20230510 0 62.95 62.95 61.25 62.07 566 62.07 down down correct
506285.BSE Bayer CropScience Limited 20230510 0 4151.25 4185 4131.65 4171.4 655 4171.4 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230510 0 37.6 37.6 37.3 37.3 36 37.3 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230510 0 284.8 290.05 281.95 283.4 2341 283.4 down down correct
506480.BSE GOCL Corporation Limited 20230510 0 325.35 328 319 322 738 322 down up incorrect
506520.BSE Jayshree Chemicals Limited 20230510 0 6.79 6.89 6.7 6.8 4601 6.8 up up correct
506522.BSE J. L. Morison (India) Limited 20230510 0 2055 2070 1986 2023.9 1601 2023.9 down up incorrect
506528.BSE Keltech Energies Limited 20230510 0 1187.95 1199.9 1171 1199.9 3988 1199.9 up up correct
506532.BSE Nitta Gelatin India Limited 20230510 0 804.2 863.9 804.2 830.15 31570 830.15 up up correct
506590.BSE Phillips Carbon Black Limited 20230510 0 128.35 131 128.35 129.9 85845 129.9 up up correct
506605.BSE Polychem Limited 20230510 0 980 1043.9 882.1 1043.75 812 1043.75 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230510 0 128 133.95 127.9 129.95 20783 129.95 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230510 0 414.85 417.15 409.5 410.85 4164 410.85 down down correct
506687.BSE Transpek Industry Limited 20230510 0 1858.85 1858.85 1823.5 1836.25 1010 1836.25 down down correct
506690.BSE Unichem Laboratories Limited 20230510 0 376.55 380.35 375.6 377.1 2065 377.1 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230510 0 112.4 114.95 112.4 113.75 436 113.75 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230510 0 52.75 56 52.5 53.14 6199 53.14 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230510 0 3203.75 3283.85 3193.5 3252.55 299 3252.55 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230510 0 71.95 73 70 70.27 625403 70.27 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230510 0 34.47 34.47 32 34.45 852 34.45 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230510 0 809.55 839 805.4 813.4 19320 813.4 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230510 0 62.6 65.68 62.3 64.69 1829 64.69 up up correct
506919.BSE Makers Laboratories Limited 20230510 0 112.7 112.7 107.35 108.85 1105 108.85 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230510 0 136.15 142.95 136.15 141.95 238 141.95 up down incorrect
507155.BSE Jagatjit Industries Limited 20230510 0 101 102 98.51 100.01 4650 100.01 down down correct
507180.BSE Kesar Enterprises Limited 20230510 0 79.8 79.8 76.12 77.9 1015 77.9 down up incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230510 0 9 9 8.8 8.8 2774 8.8 down up incorrect
507488.BSE G.M. Breweries Limited 20230510 0 568.05 574.15 568 571.15 545 565.1305 up up correct
507490.BSE Rana Sugars Limited 20230510 0 23.05 23.5 22.69 22.96 120972 22.96 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230510 0 17.09 17.09 16.6 16.63 6450 16.63 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230510 0 181.5 183.65 176.05 182.15 58581 182.15 up down incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230510 0 364.2 364.2 358 359.45 6220 359.45 down down correct
507552.BSE Foods and Inns Limited 20230510 0 141.5 144.75 137.05 143.55 19171 143.55 up up correct
507580.BSE IVP Limited 20230510 0 175 197.3 164.85 187.45 155358 187.45 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230510 0 128.85 134.85 127.05 131.45 9371 131.45 up up correct
507621.BSE Milkfood Limited 20230510 0 603 650 595 616.7 1209 616.7 up up correct
507645.BSE Polson Limited 20230510 0 11200 12154 11200 11612.55 85 11612.55 up down incorrect
507685.BSE Wipro Limited 20230510 0 383.1 384.5 382 383.65 204516 383.65 up up correct
507690.BSE Orient Beverages Limited 20230510 0 111.1 117.45 110.5 111.55 1750 111.55 up up correct
507717.BSE Dhanuka Agritech Limited 20230510 0 648.3 649.4 637.15 646.05 149 646.05 down down correct
507747.BSE TTK Healthcare Limited 20230510 0 1240.95 1249.5 1214.15 1221.8 1930 1221.8 down down correct
507753.BSE TGV SRAAC Limited 20230510 0 107.4 107.4 104.9 105.55 169027 105.55 down down correct
507759.BSE Lime Chemicals Limited 20230510 0 21.2 21.72 21 21.39 5005 21.39 up up correct
507779.BSE Kanpur Plastipack Limited 20230510 0 89 89.1 85.1 86.01 1494 86.01 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230510 0 117.9 121 111 114.65 770 114.65 down up incorrect
507789.BSE Jagsonpal Pharmaceuticals Limited 20230510 0 335.25 338.6 334.85 334.85 138 334.85 down up incorrect
507813.BSE National Oxygen Limited 20230510 0 87.25 87.25 84.35 84.59 1577 84.59 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230510 0 78.78 78.78 76 76.6 13547 76.6 down up incorrect
507815.BSE Gillette India Limited 20230510 0 4634.95 4645.5 4596 4635.85 186 4635.85 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230510 0 132.05 153.9 132.05 138.55 5752 138.55 up up correct
507828.BSE Ansal Housing Limited 20230510 0 4.18 4.35 4.11 4.3 72000 4.3 up up correct
507836.BSE Mac Charles (India) Limited 20230510 0 455 455 451 451 250 451 down down correct
507864.BSE Pioneer Investcorp Limited 20230510 0 31.44 31.44 31.44 31.44 100 31.44
507872.BSE Ashnoor Textile Mills Limited 20230510 0 34.5 34.5 31.35 31.72 952 31.72 down down correct
507878.BSE Unitech Limited 20230510 0 1.4 1.43 1.39 1.42 1065224 1.42 up up correct
507880.BSE VIP Industries Limited 20230510 0 622 641.9 617.5 633.1 17201 633.1 up up correct
507910.BSE Fiberweb (India) Limited 20230510 0 36.1 36.35 35.1 36.1 3285 36.1
507912.BSE LKP Finance Limited 20230510 0 82.1 82.1 79.3 79.61 594 79.61 down up incorrect
507944.BSE Bajaj Steel Industries Limited 20230510 0 1286 1286 1250.05 1251.95 4568 1251.95 down down correct
507948.BSE Key Corp Limited 20230510 0 52 52.85 52 52.49 405 52.49 up up correct
507960.BSE Gujarat Hotels Limited 20230510 0 147.7 147.7 142.65 146.9 567 146.9 down up incorrect
507966.BSE Ras Resorts and Apart Hotels Limited 20230510 0 30.78 32.9 30.78 32.9 25 32.9 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230510 0 34.3 36.68 33.13 34.01 2705 34.01 down up incorrect
507981.BSE Jindal Hotels Limited 20230510 0 42.35 42.35 41.01 41.81 2737 41.81 down down correct
507998.BSE Simmonds Marshall Limited 20230510 0 39.52 41.05 39.5 39.52 3735 39.52
508136.BSE B & A Limited 20230510 0 282 290 280 286.85 7917 286.85 up up correct
508494.BSE Warren Tea Limited 20230510 0 57.8 59.45 55.2 57.5 570 57.5 down down correct
508807.BSE IST Limited 20230510 0 515.2 533 490.7 498 1005 498 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230510 0 4584.3 4634.45 4580 4602.95 4550 4602.95 up down incorrect
508905.BSE SMIFS Capital Markets Limited 20230510 0 40.43 40.43 40.18 40.18 26 40.18 down down correct
508906.BSE Everest Industries Limited 20230510 0 877 888 871.25 875.65 809 875.65 down down correct
508918.BSE Greycells Education Limited 20230510 0 27.83 27.83 26.51 27.83 1114 27.83
508941.BSE Panasonic Carbon India Co. Limited 20230510 0 360.95 360.95 351.65 354.5 677 354.5 down down correct
508954.BSE Finkurve Financial Services Limited 20230510 0 90.15 93 90.11 93 664 93 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230510 0 3.56 3.65 3.25 3.5 61430 3.5 down down correct
508989.BSE Navneet Education Limited 20230510 0 107.6 107.9 105.05 106.35 13389 106.35 down down correct
508996.BSE Satra Properties (India) Limited 20230510 0 0.7 0.74 0.68 0.68 122252 0.68 down down correct
509009.BSE Ausom Enterprise Limited 20230510 0 59.26 60.53 59.26 60.53 3 60.53 up up correct
509040.BSE Netlink Solutions (India) Limited 20230510 0 81.8 84.98 78.5 84.98 45018 84.98 up up correct
509048.BSE Lancor Holdings Limited 20230510 0 29.2 29.2 26.7 27.15 20297 27.15 down down correct
509053.BSE Banas Finance Limited 20230510 0 13.08 14.22 13.08 13.64 46365 13.64 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230510 0 17.79 18.39 17.11 17.88 1241 17.88 up up correct
509077.BSE Pressman Advertising Limited 20230510 0 83.99 91.46 83.8 87.98 29951 87.98 up up correct
509079.BSE Gufic Biosciences Limited 20230510 0 210.95 211 207 210.4 2532 210.4 down down correct
509152.BSE GRP Limited 20230510 0 3502 3638 3500.75 3500.75 16 3500.75 down down correct
509162.BSE Indag Rubber Limited 20230510 0 137 148.8 135.25 147.2 73813 147.2 up up correct
509196.BSE M M Rubber Company Limited 20230510 0 121 136.5 121 136.15 15620 136.15 up up correct
509220.BSE PTL Enterprises Limited 20230510 0 32.5 33.09 32.5 33.06 10957 33.06 up up correct
509243.BSE TVS Srichakra Limited 20230510 0 3059.15 3082.55 3016 3052.05 416 3052.05 down down correct
509438.BSE Benares Hotels Limited 20230510 0 3748 3800 3699 3727.55 408 3727.55 down down correct
509449.BSE Bhagawati Oxygen Limited 20230510 0 42.6 42.6 40.5 41.49 80 41.49 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230510 0 10706 10988 10706 10964 8 10964 up down incorrect
509472.BSE Cravatex Limited 20230510 0 305.25 309.95 296 304.3 2014 304.3 down up incorrect
509480.BSE Berger Paints India Limited 20230510 0 626.05 632.75 624.05 627.9 16264 627.9 up up correct
509486.BSE Caprihans India Limited 20230510 0 107.5 109 105.15 107 1806 107 down down correct
509488.BSE Graphite India Limited 20230510 0 332.5 333.5 324.5 331.4 54772 331.4 down down correct
509525.BSE Empire Industries Limited 20230510 0 708 729 703.65 710.95 982 710.95 up up correct
AMAL.BSE Amal Ltd 20230510 0 250.1 252.8 247.15 247.6 330 247.6 down up incorrect
509546.BSE Graviss Hospitality Limited 20230510 0 30 30 25 25.86 55463 25.86 down down correct
509557.BSE Garware Technical Fibres Limited 20230510 0 2945.8 2945.8 2854.85 2905.05 643 2905.05 down up incorrect
509563.BSE Garware Marine Industries Limited 20230510 0 8.01 8.69 8.01 8.69 3348 8.69 up up correct
509567.BSE Goa Carbon Limited 20230510 0 500.3 515 500.3 510.1 1843 510.1 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230510 0 405 405 376 399.4 56 399.4 down down correct
509631.BSE HEG Limited 20230510 0 1200 1211.8 1183.1 1206.8 14146 1206.8 up up correct
509635.BSE Hindustan Composites Limited 20230510 0 295.95 301.95 294.95 296.95 792 296.95 up up correct
509709.BSE International Conveyors Limited 20230510 0 53.15 54 52.96 53.44 3954 53.44 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230510 0 88.06 91 88.06 89.44 7145 89.44 up up correct
509820.BSE Huhtamaki India Limited 20230510 0 226.3 232.5 226.25 228.05 6332 228.05 up up correct
509835.BSE Premier Synthetics Limited 20230510 0 12.1 12.73 12 12.73 403 12.73 up up correct
509895.BSE Hindoostan Mills Limited 20230510 0 205.5 215.9 203.05 212.75 260 212.75 up up correct
509930.BSE The Supreme Industries Limited 20230510 0 2844.95 2844.95 2714.6 2751.65 1825 2751.65 down down correct
509966.BSE VST Industries Limited 20230510 0 3273.9 3300 3257.85 3300 273 3300 up down incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230510 0 5.41 5.49 5.1 5.2 45347 5.2 down up incorrect
511012.BSE Yamini Investments Company Limited 20230510 0 0.69 0.69 0.65 0.68 825274 0.68 down down correct
511066.BSE Sakthi Finance Limited 20230510 0 31.6 32.97 31.11 31.22 3258 31.22 down down correct
511076.BSE Sat Industries Limited 20230510 0 66.2 69.05 64.14 64.83 99198 64.83 down down correct
511108.BSE Shiva Texyarn Limited 20230510 0 122.15 125.45 120.25 122.9 210 122.9 up down incorrect
511116.BSE Quadrant Televentures Limited 20230510 0 0.97 1 0.95 0.98 260274 0.98 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230510 0 8.85 8.85 8.4 8.4 7432 8.4 down up incorrect
511147.BSE Wall Street Finance Limited 20230510 0 32 32 31 31.27 6071 31.27 down up incorrect
511196.BSE Can Fin Homes Limited 20230510 0 646 652 642.05 646.25 18850 646.25 up up correct
511355.BSE India Cements Capital Limited 20230510 0 9.09 9.27 8.8 9 1648 9 down down correct
511359.BSE Ad-Manum Finance Limited 20230510 0 49.45 51.88 49.43 51.88 1002 51.88 up up correct
511377.BSE Mehta Integrated Finance Limited 20230510 0 17.17 17.17 17.17 17.17 512 17.17
511389.BSE Videocon Industries Limited 20230510 0 7.25 7.25 7.25 7.25 0 7.25
511411.BSE Shristi Infrastructure Development Corporation Limited 20230510 0 22 22.97 20.75 21.51 418 21.51 down up incorrect
511413.BSE Crest Ventures Limited 20230510 0 169.65 173.7 169.65 172.1 132 172.1 up up correct
511431.BSE Vakrangee Limited 20230510 0 17.37 17.47 17.05 17.11 854064 17.11 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230510 0 23.75 23.75 21.58 22 2609 22 down down correct
511451.BSE Dharani Finance Limited 20230510 0 7.21 7.21 7.21 7.21 10 7.21
511463.BSE Alexander Stamps and Coin Limited 20230510 0 16.6 16.88 15.51 16.24 38445 16.24 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230510 0 26.48 26.49 25.86 26.06 12386 26.06 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230510 0 26.1 26.1 25.27 25.9 295 25.9 down up incorrect
511505.BSE Capital Trust Limited 20230510 0 70.55 70.55 67.21 67.21 211 67.21 down down correct
511509.BSE Vivo Bio Tech Limited 20230510 0 23.98 23.98 21.7 22.47 17128 22.47 down down correct
511523.BSE Veerhealth Care Limited 20230510 0 21.19 21.24 20.8 21.24 2939 21.24 up up correct
511525.BSE Pan India Corporation Limited 20230510 0 1.83 1.93 1.83 1.9 84060 1.9 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230510 0 49.35 49.35 45.75 46.96 2189 46.96 down down correct
511543.BSE GSB Finance Limited 20230510 0 10.5 10.5 10.5 10.5 93 10.5
511549.BSE Morarka Finance Limited 20230510 0 116.95 116.95 114 114.1 307 114.1 down down correct
511551.BSE Monarch Networth Capital Limited 20230510 0 210.2 212 207.05 209.85 966 209.85 down up incorrect
511557.BSE Pro Fin Capital Services Ltd 20230510 0 1.11 1.31 1.1 1.17 976201 1.17 up up correct
511559.BSE Times Guaranty Limited 20230510 0 57.67 57.67 55 55.29 2150 55.29 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230510 0 146.9 147.1 145 147.1 6560 147.1 up down incorrect
511593.BSE Libord Finance Limited 20230510 0 6.95 6.95 6.95 6.95 1 6.95
511601.BSE Yash Management & Satellite Ltd 20230510 0 18.59 18.59 17 18.21 1413 18.21 down down correct
511605.BSE Arihant Capital Markets Limited 20230510 0 39.09 39.46 38.4 38.93 2596 38.93 down down correct
511609.BSE ISL Consulting Limited 20230510 0 25.69 25.69 24.2 24.2 1015 24.2 down down correct
511611.BSE DCM Financial Services Limited 20230510 0 5.17 5.17 4.95 5.05 11293 5.05 down up incorrect
511628.BSE IM+ Capitals Limited 20230510 0 448 448 432 432 1976 432 down down correct
511658.BSE Nettlinx Limited 20230510 0 107.7 108 98 105.9 18617 105.9 down down correct
511672.BSE Scan Steels Limited 20230510 0 31.97 32 31 31.2 10552 31.2 down down correct
511676.BSE GIC Housing Finance Limited 20230510 0 174.9 176.5 174.3 175.45 4801 175.45 up up correct
511714.BSE Nimbus Projects Limited 20230510 0 39.99 39.99 39.99 39.99 1 39.99
511724.BSE Baid Leasing and Finance Co. Ltd 20230510 0 34.7 35.25 34.46 35.22 18324 35.22 up up correct
511726.BSE Vipul Limited 20230510 0 16.8 16.89 16.8 16.83 300 16.83 up up correct
511728.BSE K Z Leasing and Finance Limited 20230510 0 16.96 16.96 16.96 16.96 10 16.96
511736.BSE Ushdev International Limited 20230510 0 1.13 1.14 1.1 1.12 47091 1.12 down up incorrect
511742.BSE Ugro Capital Limited 20230510 0 202.9 203.25 197.1 198.8 24895 198.8 down up incorrect
511754.BSE Shalibhadra Finance Limited 20230510 0 161.9 161.9 141.35 146.85 407 146.85 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230510 0 43.68 43.68 43.68 43.68 1 43.68
511764.BSE Upasana Finance Limited 20230510 0 29.85 31.39 28.9 29.7 4039 29.7 down down correct
511766.BSE Muthoot Capital Services Limited 20230510 0 299.6 323.05 299.6 308.95 2563 308.95 up up correct
511768.BSE Master Trust Limited 20230510 0 132.55 135 132.55 134.8 746 134.8 up down incorrect
512018.BSE Cni Research Limited 20230510 0 2.58 2.74 2.38 2.61 381525 2.61 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230510 0 2635 2689 2635 2650 13 2650 up down incorrect
512048.BSE Luharuka Media & Infra Limited 20230510 0 3.65 3.93 3.6 3.83 500749 3.83 up up correct
512068.BSE Deccan Gold Mines Limited 20230510 0 44 44.95 42.1 44.37 134485 44.37 up up correct
512093.BSE Cranes Software International Limited 20230510 0 2.7 2.7 2.51 2.63 31927 2.63 down down correct
512175.BSE Vama Industries Limited 20230510 0 4.95 5.14 4.81 5.09 26472 5.09 up up correct
512179.BSE Sunteck Realty Limited 20230510 0 312 314.8 309 311.85 14070 311.85 down down correct
512247.BSE Ashirwad Capital Limited 20230510 0 5.89 5.89 5.56 5.71 55322 5.71 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230510 0 2.77 2.77 2.61 2.66 57850 2.66 down down correct
512267.BSE Media Matrix Worldwide Limited 20230510 0 12.06 12.34 12 12.19 151927 12.19 up up correct
512279.BSE N2N Technologies Limited 20230510 0 12.45 12.45 12.45 12.45 0 12.45
512289.BSE Shirpur Gold Refinery Limited 20230510 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230510 0 51.99 51.99 49 49.47 2609 49.47 down down correct
512379.BSE Cressanda Solutions Limited 20230510 0 27.77 28.77 27.24 28.28 1885442 28.28 up up correct
512393.BSE Shardul Securities Limited 20230510 0 95.77 98.85 95.77 95.88 201 95.88 up up correct
512437.BSE Apollo Finvest (India) Limited 20230510 0 555 584.9 546.1 558.1 1822 558.1 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230510 0 613 629.55 612.45 618.7 1177 618.7 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230510 0 307 316.75 304 312.1 123263 312.1 up up correct
512463.BSE Shree Global Tradefin Limited 20230510 0 8.41 8.56 8.3 8.38 389451 8.38 down up incorrect
512477.BSE Betex India Limited 20230510 0 66.6 66.6 62 63.99 699 63.99 down down correct
512493.BSE Garnet International Limited 20230510 0 59.88 59.9 57.5 58 2582 58 down up incorrect
512499.BSE Shalimar Productions Limited 20230510 0 0.49 0.49 0.49 0.49 176833 0.49
512519.BSE Donear Industries Limited 20230510 0 101.65 102.9 97.85 100.05 11117 100.05 down down correct
512527.BSE Super Sales India Limited 20230510 0 799 839 779 818.8 1605 818.8 up up correct
512529.BSE Sequent Scientific Limited 20230510 0 81.5 81.64 77.59 78.07 39294 78.07 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230510 0 75.71 76.05 74.6 74.75 2109 74.75 down down correct
512553.BSE Zenith Exports Limited 20230510 0 80.5 82 80.5 82 2 82 up up correct
512573.BSE Avanti Feeds Limited 20230510 0 367.25 372.45 365.7 367.1 12809 367.1 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230510 0 36.49 36.49 33 33.26 3596 33.26 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230510 0 4.9 5.1 4.9 4.99 38584 4.99 up up correct
512618.BSE RLF Limited 20230510 0 6.8 7.1 6.59 6.66 3356 6.66 down down correct
512626.BSE Orbit Exports Limited 20230510 0 141 141 138.4 139.85 2972 139.85 down down correct
512634.BSE Savera Industries Limited 20230510 0 63.14 63.14 61 61 1087 61 down down correct
513005.BSE VBC Ferro Alloys Limited 20230510 0 39.78 39.78 36 38.25 85 38.25 down down correct
513023.BSE Nava Bharat Ventures Limited 20230510 0 221.4 226.6 220.5 223.35 7043 223.35 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230510 0 41.1 44.65 40 40 248 40 down down correct
513059.BSE G.S. Auto International Limited 20230510 0 15.74 16.05 15.25 15.73 5967 15.73 down down correct
513063.BSE Trans Freight Containers Limited 20230510 0 17.45 18.35 17.45 18.35 266 18.35 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230510 0 506.05 533 506.05 512.1 21054 512.1 up up correct
513119.BSE ABC Gas (International) Limited 20230510 0 31.86 35.2 31.86 35.2 3750 35.2 up up correct
513121.BSE Oricon Enterprises Limited 20230510 0 21.16 21.26 20.6 21 6415 21 down down correct
513252.BSE Jay Ushin Limited 20230510 0 600 600 600 600 20 600
513349.BSE Ajmera Realty & Infra India Limited 20230510 0 302.45 304.1 297.5 302.6 1662 302.6 up down incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230510 0 283 299 283 292.35 6065 292.35 up up correct
513361.BSE India Steel Works Limited 20230510 0 1.55 1.56 1.48 1.55 143932 1.55
513369.BSE Rajkumar Forge Limited 20230510 0 39.5 39.9 39.5 39.87 462 39.87 up down incorrect
513375.BSE Carborundum Universal Limited 20230510 0 1157.95 1157.95 1109.55 1114.9 2854 1114.9 down down correct
513377.BSE MMTC Limited 20230510 0 30 30.53 29.75 30.2 134884 30.2 up up correct
514045.BSE BSL Limited 20230510 0 199.05 200 191.4 192.95 9331 192.95 down down correct
513401.BSE Ashiana Ispat Limited 20230510 0 32.2 35.5 31.5 31.52 4699 31.52 down down correct
513418.BSE Smiths & Founders (India) Limited 20230510 0 3.21 3.3 3 3.17 59926 3.17 down down correct
513434.BSE Tata Metaliks Limited 20230510 0 776 786.4 772.55 781.7 2822 781.7 up up correct
513456.BSE Kanishk Steel Industries Limited 20230510 0 24.16 25.7 24.16 25.49 2063 25.49 up down incorrect
513472.BSE Simplex Castings Limited 20230510 0 37.9 39.9 37.9 38.03 2403 38.03 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230510 0 30.45 30.45 30 30.24 385 30.24 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230510 0 66 71 66 68.9 1240 68.9 up up correct
513509.BSE Kalyani Forge Limited 20230510 0 249.4 249.4 249.4 249.4 0 249.4
513511.BSE Panchmahal Steel Limited 20230510 0 142.75 142.75 137 137.9 2695 137.9 down down correct
513513.BSE Aditya Ispat Limited 20230510 0 7.61 10.74 7.61 9.9 7079 9.9 up up correct
513515.BSE S.R. Industries Limited 20230510 0 1.8 1.8 1.67 1.67 22094 1.67 down down correct
513517.BSE Steelcast Limited 20230510 0 515.3 516.1 505 507.35 4716 507.35 down down correct
513519.BSE Pitti Engineering Limited 20230510 0 345.05 360.2 345.05 351.1 9463 351.1 up up correct
513528.BSE Glittek Granites Limited 20230510 0 3 3 3 3 10 3
513532.BSE Pradeep Metals Limited 20230510 0 189.4 192 185.5 190.85 19533 190.85 up up correct
513536.BSE Gujarat Natural Resources Limited 20230510 0 15.05 15.05 14.63 14.75 4395 14.75 down down correct
513548.BSE Sharda Ispat Limited 20230510 0 70 70 65.65 65.97 27 65.97 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230510 0 62 62 59.45 60.62 1748 60.62 down down correct
513642.BSE Axel Polymers Limited 20230510 0 42.18 43.89 42.18 42.99 3130 42.99 up up correct
513683.BSE NLC India Limited 20230510 0 84.01 85 82.65 83.15 88360 83.15 down down correct
513691.BSE JMT Auto Limited 20230510 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230510 0 40.7 40.95 38.28 40.31 18759 40.31 down down correct
513699.BSE Solid Stone Company Limited 20230510 0 29.9 31.7 28.45 29.8 2950 29.8 down down correct
513709.BSE Shilp Gravures Limited 20230510 0 104.87 104.87 98 98.02 1616 98.02 down up incorrect
513713.BSE White Organic Agro Limited 20230510 0 7.98 7.98 7.76 7.86 32255 7.86 down down correct
514010.BSE Himachal Fibres Limited 20230510 0 5.64 5.64 5.18 5.39 26930 5.39 down up incorrect
514030.BSE Deepak Spinners Limited 20230510 0 242.65 251 242.65 248.1 4613 248.1 up down incorrect
514036.BSE Loyal Textile Mills Limited 20230510 0 711.15 767.95 667.4 702.25 166 702.25 down up incorrect
514043.BSE Himatsingka Seide Limited 20230510 0 87.72 88.42 86 86.41 18803 86.41 down down correct
514087.BSE PBM Polytex Limited 20230510 0 87.05 89 86.61 87.05 772 87.05
514138.BSE Suryalata Spinning Mills Limited 20230510 0 1180.1 1250.1 1178 1249.2 53170 1249.2 up up correct
514142.BSE T.T. Limited 20230510 0 79.65 80 76.7 77.17 1052 77.17 down up incorrect
514162.BSE Welspun India Limited 20230510 0 91.49 92.47 88.93 89.5 426883 89.5 down down correct
514165.BSE Indian Acrylics Limited 20230510 0 10.39 10.5 10 10.11 49123 10.11 down down correct
514171.BSE Ceeta Industries Ltd 20230510 0 20.1 20.79 19.44 20.79 1605 20.79 up up correct
514175.BSE Vardhman Polytex Limited 20230510 0 39.69 42.9 39.69 41.08 6924 41.08 up up correct
514211.BSE Sumeet Industries Limited 20230510 0 3.38 3.38 3.38 3.38 0 3.38
514215.BSE Binny Limited 20230510 0 288 299 288 295.9 2432 295.9 up up correct
514266.BSE Zenith Fibres Limited 20230510 0 67.5 67.5 63.03 66.8 537 66.8 down down correct
514272.BSE Bhilwara Spinners Limited 20230510 0 39.1 42 39 41.82 3541 41.82 up up correct
514300.BSE Pioneer Embroideries Limited 20230510 0 37 37 37 37 5 37
514302.BSE Vippy Spinpro Limited 20230510 0 188 188 174.5 179.45 165 179.45 down down correct
514322.BSE Kamadgiri Fashion Limited 20230510 0 66.6 66.67 66.6 66.67 825 66.67 up up correct
514330.BSE One Global Service Provider Limited 20230510 0 29 30 28.01 29.8 586 29.8 up up correct
514332.BSE Neo Infracon Limited 20230510 0 9.99 9.99 9.75 9.75 6 9.75 down down correct
514412.BSE Sarup Industries Limited 20230510 0 21.32 22 21.3 22 1755 22 up up correct
514418.BSE Mangalam Organics Limited 20230510 0 463 472 452.5 463.55 481 463.55 up up correct
514428.BSE Hindustan Adhesives Limited 20230510 0 222.2 244.95 220 222.7 5472 222.7 up up correct
514442.BSE Sri KPR Industries Limited 20230510 0 19.04 19.5 17.61 18.81 4056 18.81 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230510 0 1456.9 1529.7 1456.9 1529.7 18384 1529.7 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230510 0 262.65 267.65 257.7 259.4 4293 259.4 down down correct
514470.BSE Winsome Textile Industries Limited 20230510 0 59.5 59.94 56.55 57.21 8978 57.21 down down correct
515030.BSE Asahi India Glass Limited 20230510 0 490.85 504.65 485.2 503.8 11663 503.8 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230510 0 91.28 92.5 90 91.96 38726 91.96 up up correct
515055.BSE Anant Raj Limited 20230510 0 141 143.5 139.1 142.85 102163 142.85 up up correct
515059.BSE Madhusudan Industries Limited 20230510 0 22 22 21 21 7 21 down down correct
515085.BSE Restile Ceramics Limited 20230510 0 3.76 3.94 3.76 3.92 9279 3.92 up up correct
515127.BSE Ramasigns Industries Limited 20230510 0 3.24 3.24 3.05 3.16 3224 3.16 down down correct
515147.BSE Haldyn Glass Limited 20230510 0 81.8 82.9 78.75 81.86 184506 81.86 up up correct
516003.BSE Duroply Industries Limited 20230510 0 152.25 152.25 150 151 675 151 down up incorrect
516016.BSE Shreyans Industries Limited 20230510 0 172.25 172.9 169 169.45 1862 169.45 down down correct
516020.BSE Agio Paper & Industries Limited 20230510 0 3.76 3.78 3.76 3.78 117 3.78 up up correct
516022.BSE Star Paper Mills Limited 20230510 0 174.15 175.2 172.2 174.65 2175 174.65 up down incorrect
516062.BSE National Plywood Industries Limited 20230510 0 5.25 5.25 4.75 5.25 1427 5.25
516064.BSE Arrow Greentech Limited 20230510 0 271.85 274.4 265.85 268.3 3053 268.3 down down correct
516072.BSE Vishnu Chemicals Limited 20230510 0 316.05 316.05 307.35 309.15 2944 309.15 down down correct
516082.BSE N R Agarwal Industries Limited 20230510 0 268 270.3 262.5 262.9 492 262.9 down down correct
516096.BSE Sangal Papers Limited 20230510 0 159.95 159.95 151.05 151.05 905 151.05 down down correct
516106.BSE Shree Karthik Papers Limited 20230510 0 6.52 7.17 6.52 6.67 2271 6.67 up up correct
516108.BSE The South India Paper Mills Limited 20230510 0 117.95 117.95 115 115.1 6481 115.1 down down correct
516110.BSE Scandent Imaging Limited 20230510 0 11.4 11.47 11.2 11.25 95642 11.25 down down correct
517015.BSE Vindhya Telelinks Limited 20230510 0 1964.3 2076.1001 1958 2066.8501 5691 2066.8501 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230510 0 400 405 392.1 393.05 2220 393.05 down up incorrect
517041.BSE Ador Welding Limited 20230510 0 1060.05 1086.5 1025.1 1031.5 8864 1031.5 down down correct
517044.BSE International Data Management Limited 20230510 0 18.7 18.7 17 18.5 1237 18.5 down down correct
ACE.BSE Action Construction Equipment Limited 20230510 0 442.05 445 430.5 434.15 60623 434.15 down down correct
517059.BSE Salzer Electronics Limited 20230510 0 304.9 335 304.2 331.35 106088 331.35 up up correct
517063.BSE Jetking Infotrain Limited 20230510 0 39.11 42 39.11 40.05 170 40.05 up up correct
517096.BSE Aplab Limited 20230510 0 29.28 31.5 29.18 31.5 5450 31.5 up up correct
517119.BSE PCS Technology Limited 20230510 0 14.69 14.69 13.06 14.01 3007 14.01 down down correct
517166.BSE SPEL Semiconductor Limited 20230510 0 42.49 42.49 40.56 41.82 23095 41.82 down down correct
517168.BSE Subros Limited 20230510 0 317.55 331.6 316.85 330.55 5967 330.55 up up correct
517201.BSE Switching Technologies Gunther Limited 20230510 0 32 32 30.04 30.04 2 30.04 down down correct
517206.BSE Lumax Industries Limited 20230510 0 1955.85 1985.45 1943.1 1949.95 562 1949.95 down down correct
517236.BSE Calcom Vision Limited 20230510 0 165.1 165.1 162.5 163.25 2250 163.25 down up incorrect
517238.BSE Dynavision Limited 20230510 0 155.15 163 155.15 162.25 497 162.25 up up correct
517246.BSE BCC Fuba India Limited 20230510 0 24 24.15 22.06 23.32 14703 23.32 down down correct
517258.BSE Precision Electronics Limited 20230510 0 30.93 32.55 30.93 32 1260 32 up up correct
517264.BSE Fine-Line Circuits Limited 20230510 0 56.05 57.98 56.01 57.78 571 57.78 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230510 0 92.27 95 92.2 92.95 18265 92.95 up up correct
517330.BSE CMI Limited 20230510 0 12.1 12.7 12.1 12.55 3382 12.55 up down incorrect
517334.BSE Motherson Sumi Systems Limited 20230510 0 76.01 78.5 76.01 78.33 1444986 78.33 up down incorrect
517344.BSE Mindteck (India) Limited 20230510 0 124.25 124.25 121.85 122.15 1449 122.15 down up incorrect
517354.BSE Havells India Limited 20230510 0 1239.15 1257.6 1231.6 1256.4 11109 1256.4 up up correct
517356.BSE ACI Infocom Limited 20230510 0 0.82 0.83 0.81 0.82 70288 0.82
517370.BSE Incap Limited 20230510 0 35.15 36.97 35.14 35.56 855 35.56 up down incorrect
517372.BSE Gujarat Intrux Limited 20230510 0 179.5 179.5 162 165.75 4830 165.75 down down correct
517399.BSE VXL Instruments Limited 20230510 0 11.39 11.39 10.43 10.43 1012 10.43 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230510 0 6.9 7.15 6.85 7 18138 7 up up correct
517417.BSE Patels Airtemp (India) Limited 20230510 0 229.95 232.8 227.55 229.9 2193 229.9 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230510 0 1066.05 1105.6 1066.05 1090.5 243 1090.5 up up correct
517429.BSE Athena Global Technologies Limited 20230510 0 54.77 58.21 50.5 57.62 1947 57.62 up up correct
517437.BSE Dutron Polymers Limited 20230510 0 122.15 122.15 122.15 122.15 1 122.15
517447.BSE R S Software (India) Limited 20230510 0 33.66 35.4 32.58 34.59 18789 34.59 up up correct
517449.BSE Magna Electro Castings Limited 20230510 0 338 338 320.05 327.1 533 327.1 down down correct
517467.BSE Marsons Limited 20230510 0 6.32 6.35 6.1 6.35 44397 6.35 up up correct
517477.BSE Elnet Technologies Limited 20230510 0 184.95 186.4 176.2 180.15 3013 180.15 down up incorrect
517494.BSE Accel Limited 20230510 0 13.5 13.5 12.8 13.28 36059 13.28 down down correct
517498.BSE Websol Energy System Limited 20230510 0 92.3 93.9 90.38 92.32 5785 92.32 up up correct
517500.BSE Roto Pumps Limited 20230510 0 614.25 629 610 612.3 10286 612.3 down down correct
517506.BSE TTK Prestige Limited 20230510 0 717.95 717.95 704.6 713.25 1398 713.25 down down correct
517522.BSE Rajratan Global Wire Limited 20230510 0 794.75 799 783.05 788.55 22055 788.55 down down correct
517536.BSE Onward Technologies Limited 20230510 0 330.95 351.5 327.35 345 5640 345 up up correct
517544.BSE Centum Electronics Limited 20230510 0 783.55 794.9 771.7 788.55 1395 788.55 up up correct
517546.BSE Alfa Transformers Limited 20230510 0 26.79 26.79 26.79 26.79 5455 26.79
517554.BSE NHC Foods Limited 20230510 0 35.79 38.65 35.79 38.03 29933 38.03 up up correct
517569.BSE KEI Industries Limited 20230510 0 2071.7 2081.55 1926.15 1974.9 21414 1974.9 down up incorrect
517571.BSE IMP Powers Limited 20230510 0 3.38 3.38 3.38 3.38 0 3.38
518011.BSE Keerthi Industries Limited 20230510 0 138.5 145 138.5 145 8 145 up up correct
518075.BSE Suraj Products Limited 20230510 0 147 152 145 149 506 149 up up correct
518091.BSE Anjani Portland Cement Limited 20230510 0 182.25 186 177.4 179.85 2372 179.85 down down correct
519003.BSE Modi Naturals Limited 20230510 0 239.85 239.85 232 233.3 2884 233.3 down down correct
519091.BSE Tasty Bite Eatables Limited 20230510 0 9304.1 9425 8870 9114.25 427 9114.25 down up incorrect
519097.BSE Ritesh International Ltd 20230510 0 50.65 55.4 50.65 54.99 8636 54.99 up up correct
519105.BSE AVT Natural Products Limited 20230510 0 89.56 97.5 89.56 95.09 13693 95.09 up up correct
519126.BSE Hindustan Foods Limited 20230510 0 598.2 598.2 585 591.55 1753 591.55 down down correct
519152.BSE Vadilal Enterprises Limited 20230510 0 3739 3739 3573 3628 18 3628 down down correct
519216.BSE Ajanta Soya Limited 20230510 0 29.95 29.99 28.9 29.28 41787 29.28 down down correct
519230.BSE Richirich Inventures Limited 20230510 0 3.7 4.07 3.7 3.71 596 3.71 up up correct
519262.BSE Prima Agro Limited 20230510 0 24 24 24 24 1011 24
519285.BSE Tarai Foods Limited 20230510 0 5.13 5.59 5.07 5.11 2747 5.11 down down correct
519287.BSE Modern Dairies Limited 20230510 0 23.65 25.67 22.25 24.32 82630 24.32 up up correct
519295.BSE Bambino Agro Industries Limited 20230510 0 318 318 305.1 310.35 1160 310.35 down down correct
519307.BSE Vikas WSP Limited 20230510 0 1.33 1.38 1.3 1.33 116939 1.33
519359.BSE Poona Dal and Oil Industries Limited 20230510 0 53 56.35 53 53.1 1238 53.1 up up correct
519383.BSE Anik Industries Limited 20230510 0 32.94 32.94 30.61 32.21 2771 32.21 down down correct
519397.BSE Sharat Industries Limited 20230510 0 62.75 62.8 60.55 61 3740 61 down down correct
519421.BSE KSE Limited 20230510 0 1673.1 1716.95 1673.1 1696.4 357 1696.4 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230510 0 64.86 64.86 60.05 61.71 900 61.71 down down correct
519457.BSE Virat Crane Industries Limited 20230510 0 32.5 32.5 30.6 30.97 5320 30.97 down up incorrect
519475.BSE Chordia Food Products Limited 20230510 0 83.97 83.97 82 82 313 82 down down correct
519494.BSE N.K Industries Limited 20230510 0 45.75 46.5 43.15 44.59 1171 44.59 down down correct
519532.BSE Asian Tea and Exports Ltd 20230510 0 12.17 12.3 11.89 11.99 9194 11.99 down up incorrect
519552.BSE Heritage Foods Limited 20230510 0 186.2 186.2 181.45 183 30821 183 down down correct
519566.BSE Simran Farms Limited 20230510 0 107 108.65 104.2 104.4 2087 104.4 down down correct
519600.BSE CCL Products (India) Limited 20230510 0 599.2 602.8 590.5 598.3 6778 598.3 down down correct
519612.BSE Mahaan Foods Limited 20230510 0 24.12 24.25 24.12 24.25 318 24.25 up up correct
520021.BSE Omax Autos Limited 20230510 0 55.5 57.26 55.25 57.26 54581 57.26 up up correct
520051.BSE Jamna Auto Industries Limited 20230510 0 102.3 103.2 101.4 102.95 16829 102.95 up up correct
520059.BSE Munjal Auto Industries Limited 20230510 0 43.83 44.3 43.55 43.95 4299 43.95 up up correct
520073.BSE RACL Geartech Limited 20230510 0 940 940.5 927 938.8 2888 938.8 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230510 0 144.95 144.95 138.15 140.4 4148 140.4 down up incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230510 0 2311.75 2311.75 2230 2244.3 1410 2244.3 down down correct
520113.BSE Vesuvius India Limited 20230510 0 1924.95 1945.05 1885 1915.5 1591 1915.5 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230510 0 325.85 328.3 322 322.8 1287 322.8 down down correct
520123.BSE ABC India Limited 20230510 0 73.97 73.97 70 71.5 1021 71.5 down down correct
520127.BSE Balurghat Technologies Limited 20230510 0 12.5 12.5 12.25 12.5 2001 12.5
520141.BSE Sibar Auto Parts Limited 20230510 0 8.45 8.45 7.91 7.93 3521 7.93 down down correct
521016.BSE Indo Count Industries Limited 20230510 0 151 153.45 149.5 151.2 9413 151.2 up down incorrect
521034.BSE Soma Textiles & Industries Limited 20230510 0 19.62 19.62 19.62 19.62 525 19.62
521054.BSE Kakatiya Textiles Limited 20230510 0 36.03 39.81 36.03 39.81 12953 39.81 up up correct
521080.BSE Pasari Spinning Mills Limited 20230510 0 6.05 7.31 6.05 7.31 22830 7.31 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230510 0 175.55 179 174.1 177.6 2345 177.6 up up correct
521113.BSE Suditi Industries Limited 20230510 0 20.7 20.7 18.25 18.99 45246 18.99 down down correct
521141.BSE Aditya Spinners Limited 20230510 0 19.95 20.48 19.56 19.86 5994 19.86 down down correct
522001.BSE Cranex Limited 20230510 0 32 33.7 32 32.98 4296 32.98 up up correct
521149.BSE Prime Urban Development India Limited 20230510 0 6.7 6.7 6.7 6.7 15 6.7
521151.BSE Dhanlaxmi Fabrics Limited 20230510 0 38.25 39.85 38.25 38.6 1924 38.6 up up correct
521163.BSE Zodiac Clothing Company Limited 20230510 0 98 98 96.8 97.83 2399 97.83 down down correct
521167.BSE Maxgrow India Limited 20230510 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230510 0 2.01 2.12 2 2.05 13278 2.05 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230510 0 72.66 75 72.52 72.55 333 72.55 down up incorrect
521226.BSE Uniroyal Industries Limited 20230510 0 13.25 14.5 13.25 14.46 481 14.46 up up correct
521228.BSE Tatia Global Vennture Limited 20230510 0 1.16 1.21 1.14 1.17 39207 1.17 up down incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230510 0 35.89 35.89 32.81 33.36 762 33.36 down up incorrect
521240.BSE Sambandam Spinning Mills Limited 20230510 0 140.5 142.4 135.6 138 410 138 down down correct
522004.BSE Batliboi Limited 20230510 0 89.99 94 87.61 93.14 72896 93.14 up up correct
522005.BSE Austin Engineering Company Limited 20230510 0 174.75 174.8 167.05 168.7 6168 168.7 down down correct
522014.BSE United Drilling Tools Limited 20230510 0 229.05 230 222.2 226.05 1260 226.05 down up incorrect
522017.BSE Fluidomat Limited 20230510 0 250 254.55 235.6 236.4 5778 236.4 down down correct
522034.BSE Shanthi Gears Limited 20230510 0 376 380.65 372.05 375.8 10676 375.8 down down correct
522064.BSE Honda India Power Products Limited 20230510 0 2491.1499 2495.95 2454.05 2468.3 136 2468.3 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20230510 0 258.95 258.95 253 256.1 81 256.1 down down correct
522074.BSE ELGI Equipments Limited 20230510 0 445.9 447.95 440.75 445.95 4132 445.95 up up correct
522091.BSE United Van Der Horst Limited 20230510 0 133 134.9 123 126.7 1103 126.7 down down correct
522101.BSE Kilburn Engineering Limited 20230510 0 118.75 118.75 115 116.7 513935 116.7 down down correct
522105.BSE Birla Precision Technologies Limited 20230510 0 37.84 38 36.5 37.14 54793 37.14 down down correct
522108.BSE Yuken India Limited 20230510 0 618.6 656 615.2 646.5 16262 646.5 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230510 0 1089.95 1090 1068 1089.4 654 1089.4 down down correct
522134.BSE Artson Engineering Limited 20230510 0 66.85 67.39 65.7 66.7 7855 66.7 down down correct
522152.BSE Solitaire Machine Tools Limited 20230510 0 42.5 42.5 40.11 40.46 1230 40.46 down up incorrect
522183.BSE ITL Industries Limited 20230510 0 206.4 206.4 199.95 200.15 9106 200.15 down up incorrect
522195.BSE Frontier Springs Limited 20230510 0 422 430 413 419 1613 419 down down correct
522205.BSE Praj Industries Limited 20230510 0 360.35 363.95 355.55 360.45 27641 360.45 up down incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230510 0 77 78.65 76.1 77.19 807 77.19 up up correct
522209.BSE Yogi Infra Projects Limited 20230510 0 3.5 3.5 3.44 3.44 1749 3.44 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230510 0 130.6 130.6 123.6 128.2 18325 128.2 down down correct
522231.BSE Conart Engineers Limited 20230510 0 40.99 40.99 39 39.07 2929 39.07 down down correct
522241.BSE M M Forgings Limited 20230510 0 893.05 895 875 879.15 1193 879.15 down down correct
522251.BSE Cenlub Industries Limited 20230510 0 269 272.95 262.5 269.05 10059 269.05 up up correct
522257.BSE Rajoo Engineers Limited 20230510 0 35 36.05 34 35.62 127642 35.62 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230510 0 37.85 37.9 35.42 35.68 601 35.68 down down correct
522275.BSE GE T&D India Limited 20230510 0 210.8 214 197.8 198.55 19984 198.55 down down correct
522281.BSE Ram Ratna Wires Limited 20230510 0 192.1 204.1 192.1 197.7 4894 197.7 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230510 0 34.05 35.29 33.22 33.5 10358 33.5 down down correct
522294.BSE T & I Global Limited 20230510 0 176 184 172 175.1 12223 175.1 down down correct
522295.BSE Control Print Limited 20230510 0 610.7 615.95 596.45 599.8 10922 599.8 down down correct
523007.BSE Ansal Buildwell Limited 20230510 0 69 72.9 69 70.6 1458 70.6 up down incorrect
523011.BSE Weizmann Limited 20230510 0 104.35 104.35 101 101.5 4631 101.5 down down correct
523019.BSE B.N.Rathi Securities Limited 20230510 0 39.85 41.8 39.27 39.35 35042 39.35 down down correct
523021.BSE Rishi Techtex Limited 20230510 0 21.56 22 21.56 22 770 22 up up correct
523023.BSE Sinclairs Hotels Limited 20230510 0 105 107.45 103.8 107 16176 107 up down incorrect
523025.BSE Safari Industries (India) Limited 20230510 0 2435.65 2601.9 2435.65 2577.25 2302 2577.25 up up correct
523062.BSE J.J. Finance Corporation Limited 20230510 0 18.81 19.74 17.9 19.44 2605 19.44 up up correct
523100.BSE Cosmo Ferrites Limited 20230510 0 211 214.9 210 212.5 2648 212.5 up up correct
523116.BSE Sanco Trans Limited 20230510 0 699.95 699.95 675 675.85 154 675.85 down down correct
523120.BSE Ador Multiproducts Limited 20230510 0 56.34 56.34 56.34 56.34 484 56.34
523127.BSE EIH Associated Hotels Limited 20230510 0 485 485.05 475.7 481.9 172 481.9 down down correct
523144.BSE Medi-Caps Limited 20230510 0 38.4 39.94 37.5 37.77 5725 37.77 down down correct
523160.BSE Morganite Crucible (India) Limited 20230510 0 935.8 935.8 902.85 912.45 253 912.45 down down correct
523229.BSE Bharat Seats Limited 20230510 0 97.37 98.45 96 98.01 82994 98.01 up up correct
523232.BSE Continental Petroleums Limited 20230510 0 46.54 49.94 46.54 49 14669 49 up up correct
523248.BSE Machino Plastics Limited 20230510 0 113.05 130.6 113.05 128.35 205 128.35 up up correct
523260.BSE Pearl Polymers Limited 20230510 0 22.4 22.4 21.8 21.81 1240 21.81 down down correct
523261.BSE Venky's (India) Limited 20230510 0 1604.35 1625 1558 1600.6 8237 1600.6 down down correct
523277.BSE GV Films Limited 20230510 0 0.46 0.46 0.44 0.44 2416423 0.44 down up incorrect
523283.BSE Superhouse Limited 20230510 0 250.35 250.9 245.1 245.35 399 245.35 down down correct
523289.BSE Rama Vision Limited 20230510 0 36.6 37.97 36.15 37.09 3604 37.09 up up correct
523301.BSE TCPL Packaging Limited 20230510 0 1532.85 1552.15 1527.5 1548.25 197 1548.25 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230510 0 123.8 125.1 122.75 124 18374 124 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230510 0 2000 2041.9 1965.65 1976.45 295 1976.45 down up incorrect
523329.BSE Eldeco Housing and Industries Limited 20230510 0 607.7 613.55 592 594.55 28 594.55 down down correct
523367.BSE DCM Shriram Limited 20230510 0 815.9 826.05 814.8 822.05 7633 822.05 up up correct
523369.BSE DCM Shriram Industries Limited 20230510 0 71.53 72.27 70.18 72.02 4837 72.02 up up correct
523371.BSE Mawana Sugars Limited 20230510 0 93.76 95.38 91.8 92.58 17783 92.58 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230510 0 97.86 97.86 93.7 96 341 96 down up incorrect
523385.BSE Nilkamal Limited 20230510 0 2035.25 2079.4 2016.1 2072 641 2072 up up correct
523391.BSE Nahar Poly Films Limited 20230510 0 273.4 273.4 265.1 267.2 314 267.2 down down correct
523395.BSE 3M India Limited 20230510 0 24100 24100 23533.65 23682.9 108 23682.9 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230510 0 1118.5 1130 1100.5 1108.75 1844 1108.75 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230510 0 6.45 6.45 6.14 6.15 584 6.15 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230510 0 875.55 902 865.95 886.35 94880 886.35 up up correct
523449.BSE Sharp India Limited 20230510 0 61.02 66.65 61.02 66 931 66 up up correct
523465.BSE Ind Bank Housing Limited 20230510 0 28.81 29 27.1 27.86 6438 27.86 down down correct
523475.BSE Lotus Chocolate Company Limited 20230510 0 180 180 171.85 173.35 5450 173.35 down down correct
523483.BSE Pacific Industries Limited 20230510 0 127.85 127.85 120 124.3 28954 124.3 down up incorrect
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230510 0 20.25 20.5 19.5 20 768 20 down down correct
523519.BSE Universal Office Automation Limited 20230510 0 5.31 5.7 5.31 5.5 4344 5.5 up up correct
523537.BSE APM Industries Limited 20230510 0 52.74 52.74 51.9 52.41 5520 52.41 down down correct
523539.BSE Precision Wires India Ltd 20230510 0 72.98 73.71 71.2 72.48 12609 72.48 down down correct
523550.BSE Krypton Industries Limited 20230510 0 20.32 20.94 19.75 20.01 15238 20.01 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230510 0 13.75 14.4 13.55 14.16 332769 14.16 up down incorrect
523566.BSE Martin Burn Limited 20230510 0 39 41 38 39.55 318 39.55 up up correct
523586.BSE Indian Toners & Developers Limited 20230510 0 241.55 242.05 235.15 238.45 2603 238.45 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230510 0 26.82 26.82 23.52 25.45 875 25.45 down down correct
523606.BSE Sika Interplant Systems Limited 20230510 0 608.9 609.85 600 602.65 439 602.65 down down correct
523610.BSE ITI Limited 20230510 0 106.79 106.85 103.5 104.44 67611 104.44 down up incorrect
523618.BSE Dredging Corporation of India Limited 20230510 0 327.95 330.5 325.75 329 1398 329 up down incorrect
523620.BSE Phaarmasia Limited 20230510 0 24.28 24.28 24.28 24.28 590 24.28
523630.BSE National Fertilizers Limited 20230510 0 79.95 80.5 77.7 79.99 103977 79.99 up up correct
523642.BSE PI Industries Limited 20230510 0 3450 3487.35 3432 3449.2 2386 3449.2 down down correct
523648.BSE Plastiblends India Limited 20230510 0 170 174.8 169.2 172.9 2641 172.9 up up correct
523650.BSE Redex Protech Limited 20230510 0 57 61.8 56.3 60.34 8558 60.34 up down incorrect
523660.BSE The Waterbase Limited 20230510 0 69.25 69.4 68.14 68.51 986 68.51 down down correct
523672.BSE Flex Foods Limited 20230510 0 93.45 94.75 90.2 91.68 5067 91.68 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230510 0 51.49 51.49 47.25 48.3 3064 48.3 down down correct
523704.BSE Mastek Limited 20230510 0 1764.95 1765 1724.25 1729.3 3646 1729.3 down down correct
523708.BSE Eimco Elecon (India) Limited 20230510 0 598.9 600 564.5 586.15 1851 586.15 down down correct
523710.BSE Sayaji Hotels Limited 20230510 0 347.15 350 347.1 347.75 640 347.75 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230510 0 849 849 811.6 814.8 3795 814.8 down down correct
523716.BSE Ashiana Housing Limited 20230510 0 168 168.55 165.9 167.2 1403 167.2 down up incorrect
523722.BSE Svam Software Limited 20230510 0 2.87 3.17 2.87 2.9 3621 2.9 up up correct
523732.BSE Ecoboard Industries Limited 20230510 0 18.81 19.99 18.55 19.03 11042 19.03 up up correct
523736.BSE Dhunseri Ventures Limited 20230510 0 242 242.7 236 236.4 4359 236.4 down down correct
523782.BSE Mitshi India Limited 20230510 0 13.5 14.41 13.5 14.1 23135 14.1 up up correct
523792.BSE Mazda Limited 20230510 0 696.9 698.5 658.95 668.25 1082 668.25 down down correct
523796.BSE Viceroy Hotels Limited 20230510 0 1.95 1.95 1.85 1.94 12862 1.94 down down correct
523828.BSE Menon Bearings Limited 20230510 0 120.75 124.7 115.6 121.4 75128 121.4 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230510 0 29.25 29.25 29.25 29.25 0 29.25
523838.BSE Simplex Infrastructures Limited 20230510 0 35.45 35.75 33.94 34.23 5113 34.23 down down correct
523840.BSE Innovative Tech Pack Limited 20230510 0 16.71 18.16 16.71 18.16 1004 18.16 up up correct
523842.BSE Super Tannery Limited 20230510 0 7.43 7.8 7.43 7.46 32549 7.46 up up correct
523850.BSE Axtel Industries Limited 20230510 0 268.65 268.65 259 260.95 6857 260.95 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230510 0 9.89 9.97 9.38 9.57 2294 9.57 down up incorrect
524019.BSE Kingfa Science & Technology (India) Limited 20230510 0 1681.1 1686.35 1655 1675.15 456 1675.15 down down correct
524031.BSE Patidar Buildcon Limited 20230510 0 9.31 9.31 9.31 9.31 0 9.31
524037.BSE Rama Phosphates Limited 20230510 0 213.25 213.25 200.25 201.45 3460 201.45 down down correct
524038.BSE Venlon Enterprises Limited 20230510 0 4.77 5.15 4.57 4.82 2664 4.82 up up correct
524051.BSE Polyplex Corporation Limited 20230510 0 1403.35 1415.5 1384.4 1400.9 19095 1400.9 down down correct
524075.BSE Albert David Limited 20230510 0 577.5 579.45 570.1 572.1 35 572.1 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230510 0 44.9 44.9 42.4 43.75 886 43.75 down down correct
524091.BSE Acrysil Limited 20230510 0 592.45 617.05 589.55 614.75 22400 614.75 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230510 0 117.15 119.25 111.2 116 304 116 down down correct
524200.BSE Vinati Organics Limited 20230510 0 1935.2 1997.25 1935.2 1994.65 702 1994.65 up up correct
524202.BSE Lactose (India) Limited 20230510 0 43.3 48.97 43.3 46.95 6099 46.95 up down incorrect
524212.BSE Wanbury Limited 20230510 0 48.85 49.4 45.27 49.37 11287 49.37 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230510 0 255 263 253.35 255.15 43070 255.15 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230510 0 104.85 106 103 105.5 168906 105.5 up up correct
524280.BSE Kopran Limited 20230510 0 146.05 152.7 146.05 149.25 12087 149.25 up down incorrect
524288.BSE Aimco Pesticides Limited 20230510 0 112.35 112.4 106.25 110 8785 110 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230510 0 21 21 19.51 20 5140 20 down down correct
524324.BSE Seya Industries Limited 20230510 0 22.15 22.15 22.15 22.15 14037 22.15
524330.BSE Jayant Agro-Organics Limited 20230510 0 174.1 174.4 171.5 172.85 1492 172.85 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230510 0 43.16 43.95 43.16 43.95 49 43.95 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230510 0 120.2 120.25 118.5 119.5 2895 119.5 down down correct
524394.BSE Vimta Labs Limited 20230510 0 391.95 394.95 385.75 389.95 7762 389.95 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230510 0 50.6 53.39 50.6 50.85 5 50.85 up up correct
524404.BSE Marksans Pharma Limited 20230510 0 76.75 78.69 76.5 78.33 57751 78.33 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230510 0 120 120 120 120 8 120
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230510 0 27.75 28.55 27.5 28.3 4496 28.3 up up correct
524440.BSE Camex Limited 20230510 0 24.5 24.5 23.56 23.56 2010 23.56 down down correct
524444.BSE Evexia Lifecare Limited 20230510 0 2.8 2.84 2.8 2.84 7392703 2.84 up up correct
524470.BSE Syncom Formulations (India) Limited 20230510 0 6.11 6.16 6.07 6.1 269150 6.1 down up incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230510 0 369.95 369.95 355.5 356.65 538 356.65 down down correct
524488.BSE SVC Industries Limited 20230510 0 3.01 3.01 2.77 2.83 65634 2.83 down up incorrect
524506.BSE Coral Laboratories Limited 20230510 0 265 266.95 262.6 265.95 607 265.95 up up correct
524516.BSE Bacil Pharma Limited 20230510 0 5.5 5.5 5.35 5.4 112 5.4 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230510 0 68.4 68.43 68 68.3 1154 68.3 down up incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230510 0 60.86 61.45 60.4 60.59 54334 60.59 down down correct
524522.BSE Laffans Petrochemicals Limited 20230510 0 41.6 41.6 41.6 41.6 1 41.6
524542.BSE The Sukhjit Starch & Chemicals Limited 20230510 0 405.55 408.6 403 406 3494 406 up up correct
524558.BSE Neuland Laboratories Limited 20230510 0 2128.8 2147.2 2103.3501 2116.8 2931 2116.8 down down correct
524564.BSE Gayatri BioOrganics Limited 20230510 0 9 9 8.63 8.72 4089 8.72 down down correct
524570.BSE Poddar Pigments Limited 20230510 0 303 306.25 298.1 302.65 1189 302.65 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230510 0 66.51 72.98 66.51 69.99 852 69.99 up up correct
524592.BSE JD Orgochem Limited 20230510 0 5.34 5.9 5.34 5.9 4161 5.9 up up correct
524594.BSE Ashok Alco-Chem Limited 20230510 0 88.5 94 88.5 90.49 1012 90.49 up up correct
524598.BSE AksharChem (India) Limited 20230510 0 232.35 234.05 229.85 232.5 63 232.5 up up correct
524606.BSE Beryl Drugs Limited 20230510 0 15.95 15.95 13.55 15.25 121 15.25 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230510 0 132 132 122.63 122.63 5326 122.63 down up incorrect
524634.BSE Alufluoride Limited 20230510 0 327 334.7 321 321.65 7990 321.65 down down correct
524640.BSE Archit Organosys Limited 20230510 0 70.7 75.78 70.7 74.57 68329 74.57 up down incorrect
524648.BSE Indo Amines Limited 20230510 0 90.5 90.69 88.7 89.67 9390 89.67 down up incorrect
524652.BSE Ind-Swift Limited 20230510 0 8.5 9.3 8.5 8.68 381 8.68 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230510 0 3.99 4 3.83 3.92 33120 3.92 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230510 0 23.19 23.4 22.5 22.94 58485 22.94 down down correct
524669.BSE Hester Biosciences Limited 20230510 0 1784.2 1810 1772.55 1788.1 130 1788.1 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230510 0 17.8 18.3 17.61 17.75 40756 17.75 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230510 0 56.12 57.4 56 56.04 700 56.04 down down correct
524709.BSE NACL Industries Limited 20230510 0 85.44 85.44 83 84.23 8864 84.23 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230510 0 9.58 9.97 9.2 9.38 20042 9.38 down down correct
524717.BSE Titan Biotech Limited 20230510 0 241.9 244 236.5 237.95 4289 237.95 down down correct
524727.BSE Span Divergent Limited 20230510 0 14.78 14.78 13.88 14.78 846 14.78
524731.BSE Jenburkt Pharmaceuticals Limited 20230510 0 750 750 730 744.5 1902 744.5 down down correct
524735.BSE Hikal Limited 20230510 0 300 302 292.7 294 27035 294 down down correct
524742.BSE Caplin Point Laboratories Limited 20230510 0 685.25 690.2 673.7 682.75 4360 682.75 down down correct
524748.BSE Link Pharma Chem Limited 20230510 0 39.56 41.25 38.61 39.51 861 39.51 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230510 0 24 25.5 23.35 23.52 3129 23.52 down up incorrect
524774.BSE NGL Fine-Chem Limited 20230510 0 1482.75 1512.95 1466.15 1509 1412 1509 up up correct
524790.BSE Everest Organics Limited 20230510 0 102 104.9 101.3 102.45 1788 102.45 up up correct
524804.BSE Aurobindo Pharma Limited 20230510 0 613.05 623 611.2 618.6 19402 618.6 up up correct
524808.BSE Phyto Chem (India) Limited 20230510 0 40 40 38 40 357 40
524816.BSE NATCO Pharma Limited 20230510 0 621.85 653.1 614.05 648.35 79244 648.35 up up correct
524818.BSE Dynamic Industries Limited 20230510 0 62.25 64.04 60.25 63.99 575 63.99 up up correct
524820.BSE Panama Petrochem Limited 20230510 0 299.95 302.35 299 300.25 1155 300.25 up up correct
524824.BSE Bal Pharma Limited 20230510 0 82.5 82.94 81.75 82.1 556 82.1 down down correct
524828.BSE BDH Industries Limited 20230510 0 135 135 130 130 2816 130 down down correct
526001.BSE Jauss Polymers Limited 20230510 0 4.21 4.31 4.21 4.31 3900 4.31 up up correct
526025.BSE Globus Power Generation Limited 20230510 0 12.5 12.96 12 12.76 5518 12.76 up up correct
526043.BSE Polymechplast Machines Limited 20230510 0 64.49 64.49 61.53 61.64 167 61.64 down down correct
526073.BSE Galaxy Bearings Limited 20230510 0 1186.85 1186.85 1132.4 1137.65 689 1137.65 down down correct
526093.BSE Sathavahana Ispat Limited 20230510 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230510 0 469 475 432.1 454.7 388 454.7 down down correct
526133.BSE Supertex Industries Limited 20230510 0 11.49 11.49 10.7 10.76 23904 10.76 down down correct
526137.BSE Shetron Limited 20230510 0 71 71.47 70.05 70.8 1432 70.8 down down correct
526139.BSE Transgene Biotek Limited 20230510 0 3.32 3.32 3.04 3.14 35165 3.14 down down correct
526143.BSE MPL Plastics Limited 20230510 0 14.85 15.59 14.85 15.05 5245 15.05 up down incorrect
526159.BSE Nikhil Adhesives Limited 20230510 0 137 137 133.45 134.35 10175 134.35 down down correct
526161.BSE Spenta International Limited 20230510 0 136.1 138.5 136.1 138.5 1419 138.5 up up correct
526169.BSE Multibase India Limited 20230510 0 190 193.7 186.3 187.05 5947 187.05 down up incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230510 0 83.5 83.5 81 82.44 9631 82.44 down down correct
526187.BSE Ashram Online.com Limited 20230510 0 4.82 4.82 4.5 4.5 2305 4.5 down down correct
526217.BSE Hitech Corporation Limited 20230510 0 173.5 180.35 173.5 177.9 1043 177.9 up up correct
526225.BSE Bloom Dekor Limited 20230510 0 8.95 10.9 8.95 10.01 369 10.01 up up correct
526227.BSE Filatex India Limited 20230510 0 38.39 38.5 37.27 37.85 29557 37.85 down down correct
526241.BSE Amrapali Industries Limited 20230510 0 13.39 14.45 12.5 13.7 2566 13.7 up up correct
526247.BSE Premier Explosives Limited 20230510 0 425.95 435.5 417.9 433.65 560 433.65 up up correct
526263.BSE Mold-Tek Technologies Limited 20230510 0 303.85 307.1 298.05 300.8 4613 300.8 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230510 0 21.99 23.3 21.99 23.28 88 23.28 up down incorrect
526315.BSE Divyashakti Granites Limited 20230510 0 87 87 72.45 78.85 2965 78.85 down down correct
526335.BSE Shreyas Intermediates Limited 20230510 0 8.09 8.9 8.09 8.85 3625 8.85 up down incorrect
526355.BSE Duropack Limited 20230510 0 115 115 110 114.8 3787 114.8 down down correct
526365.BSE Swarnsarita Gems Limited 20230510 0 19.5 20.44 17.22 18.42 9187 18.42 down up incorrect
526381.BSE Patel Integrated Logistics Limited 20230510 0 13.3 13.41 12.9 13.06 37692 13.06 down down correct
526397.BSE Alphageo (India) Limited 20230510 0 255 258.35 245.3 253.8 1017 253.8 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230510 0 45.88 45.88 45.2 45.32 27040 45.32 down down correct
526415.BSE OK Play India Limited 20230510 0 98.5 99.8 95.8 96.85 26258 96.85 down down correct
526423.BSE Kriti Industries (India) Limited 20230510 0 105.55 109.05 105.55 107.85 3598 107.85 up up correct
526433.BSE ASM Technologies Limited 20230510 0 403.55 405 400 402.55 1121 402.55 down down correct
526435.BSE Perfectpac Limited 20230510 0 64.99 65 64 64.72 3540 64.72 down down correct
526441.BSE Vision Cinemas Limited 20230510 0 0.88 0.88 0.88 0.88 2511 0.88
526471.BSE Winsome Breweries Limited 20230510 0 9.95 10.89 9.95 10.49 12950 10.49 up down incorrect
526479.BSE Sky Industries Limited 20230510 0 63.73 63.73 60 63 39 63 down down correct
526481.BSE Phoenix International Limited 20230510 0 21.45 22.37 21.45 21.7 387 21.7 up up correct
526492.BSE Rishiroop Limited 20230510 0 103 103.3 100.3 102.4 482 102.4 down down correct
526500.BSE Sterling Greenwoods Limited 20230510 0 34.45 34.45 32.3 33.99 270 33.99 down down correct
526506.BSE Systematix Corporate Services Limited 20230510 0 202.2 216 202.2 216 80 216 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230510 0 115.5 123 114 117.5 6408 117.5 up down incorrect
526525.BSE Worldwide Leather Exports Limited 20230510 0 13.39 13.39 13.39 13.39 967 13.39
526544.BSE Scanpoint Geomatics Limited 20230510 0 9.95 10.13 9.8 9.8 4149 9.8 down down correct
526546.BSE Choksi Laboratories Limited 20230510 0 42.12 44.5 40 40.88 11264 40.88 down down correct
526568.BSE Longview Tea Company Limited 20230510 0 24.55 24.55 24.55 24.55 1 24.55
526574.BSE Enterprise International Limited 20230510 0 15.01 16.12 15.01 16.12 75 16.12 up up correct
526576.BSE Techindia Nirman Limited 20230510 0 9.86 9.99 9.56 9.56 1792 9.56 down down correct
526582.BSE TPL Plastech Limited 20230510 0 32.1 34 32.1 32.89 34476 32.89 up down incorrect
526586.BSE Wim Plast Limited 20230510 0 455 455 442.4 444.8 1151 444.8 down down correct
526596.BSE Liberty Shoes Ltd 20230510 0 247.8 249.55 242.7 247 14780 247 down down correct
526608.BSE Electrotherm (India) Limited 20230510 0 63.88 64.4 62.5 63.48 949 63.48 down down correct
526612.BSE Blue Dart Express Limited 20230510 0 5749.15 5876.9 5733 5864.35 674 5864.35 up down incorrect
526616.BSE National Plastic Industries Limited 20230510 0 41.6 42.4 40.71 41.75 2239 41.75 up down incorrect
526622.BSE MFL India Limited 20230510 0 0.68 0.69 0.67 0.68 839938 0.68
526640.BSE Royale Manor Hotels and Industries Limited 20230510 0 37.43 37.43 34.51 37.29 9744 37.29 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230510 0 72.5 74.43 72.5 74.17 7818 74.17 up up correct
526666.BSE Bhartiya International Limited 20230510 0 182.05 184.85 181.7 184.45 106 184.45 up up correct
526683.BSE Hotel Rugby Limited 20230510 0 5.9 5.9 5.9 5.9 0 5.9
526703.BSE Ecoplast Limited 20230510 0 88.49 88.49 84 84 489 84 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230510 0 119.9 119.9 114 118.85 1047 118.85 down down correct
526707.BSE Alchemist Limited 20230510 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230510 0 112.5 115 111 112.9 3310 112.9 up down incorrect
526725.BSE The Sandesh Limited 20230510 0 918 919.95 916 916 15 916 down down correct
526727.BSE Garnet Construction Limited 20230510 0 16.2 16.78 15.51 16.56 14576 16.56 up up correct
526731.BSE Bright Brothers Limited 20230510 0 161.5 161.5 153.25 154.1 647 154.1 down down correct
526737.BSE Corporate Courier and Cargo Limited 20230510 0 5.7 5.98 5.45 5.98 4457 5.98 up up correct
526739.BSE Narmada Gelatines Limited 20230510 0 313.95 317.7 310.05 315.05 3796 315.05 up up correct
526747.BSE P G Foils Limited 20230510 0 213 213 199.45 206.15 1434 206.15 down down correct
526751.BSE Gratex Industries Limited 20230510 0 14 14.7 13.3 14.7 332 14.7 up up correct
526761.BSE Howard Hotels Limited 20230510 0 8.08 8.08 8.08 8.08 160 8.08
526775.BSE Valiant Communications Limited 20230510 0 144.2 145 140.65 142.4 1291 142.4 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230510 0 1448 1529 1410 1430.7 6231 1430.7 down down correct
526807.BSE Seamec Limited 20230510 0 729.55 742.05 724.8 732.95 616 732.95 up down incorrect
526813.BSE Raghunath International Limited 20230510 0 11.65 12.16 11.65 11.66 599 11.66 up up correct
526817.BSE Cheviot Company Limited 20230510 0 1127.65 1135.2 1112.2 1120.9 377 1120.9 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230510 0 384.95 384.95 376 376.15 735 376.15 down down correct
526827.BSE Spice Islands Apparels Limited 20230510 0 21.87 21.87 21.87 21.87 4511 21.87
526839.BSE Shelter Infra Projects Limited 20230510 0 9.76 9.76 9.51 9.51 22 9.51 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230510 0 21.87 21.87 20.71 21.07 3002 21.07 down down correct
526853.BSE Bilcare Limited 20230510 0 46.83 46.83 44.16 44.62 16522 44.62 down up incorrect
526861.BSE Rishi Laser Limited 20230510 0 26.8 28.56 26.8 27.99 5131 27.99 up up correct
526871.BSE Intec Capital Limited 20230510 0 18 18 18 18 43 18
526881.BSE 63 moons technologies limited 20230510 0 171.65 181 170.2 177.85 22908 177.85 up up correct
526899.BSE Himalaya Food International Limited 20230510 0 23.79 23.79 22.73 22.93 75328 22.93 down up incorrect
526921.BSE Twentyfirst Century Management Services Limited 20230510 0 18.85 18.85 18.16 18.85 1520 18.85
526931.BSE Hariyana Ship Breakers Limited 20230510 0 67.4 67.5 67.29 67.3 3096 67.3 down down correct
526945.BSE Tyroon Tea Company Limited 20230510 0 104 104 97.3 97.6 285 97.6 down down correct
526947.BSE La Opala RG Limited 20230510 0 365.8 379.15 365.8 371.25 6830 371.25 up up correct
526953.BSE Venus Remedies Limited 20230510 0 207.5 208.05 201 203.25 4696 203.25 down down correct
526965.BSE Gujarat Craft Industries Limited 20230510 0 80 80 76.65 76.82 263 76.82 down up incorrect
526971.BSE Dhoot Industrial Finance Limited 20230510 0 73 73 69.15 72.49 6 72.49 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230510 0 150.1 151.95 145.15 147.6 5904 147.6 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230510 0 685.75 689.55 675.7 682.75 11087 682.75 down down correct
530005.BSE The India Cements Limited 20230510 0 192.75 200.65 190.7 194.3 311942 194.3 up up correct
530007.BSE JK Tyre & Industries Limited 20230510 0 199 199 191.3 195.55 201419 195.55 down up incorrect
530017.BSE Standard Industries Limited 20230510 0 29.68 29.68 29 29.13 9329 29.13 down down correct
530023.BSE The Investment Trust of India Limited 20230510 0 86.21 95.97 86.21 95.97 18573 95.97 up up correct
530043.BSE Acknit Industries Limited 20230510 0 140.6 143.9 139.1 141.95 1071 141.95 up up correct
530045.BSE Titan Securities Limited 20230510 0 17.4 17.4 16.71 17.06 4219 17.06 down down correct
530063.BSE Yashraj Containeurs Limited 20230510 0 14 14.95 14 14.14 2685 14.14 up up correct
530067.BSE CSL Finance Limited 20230510 0 216.5 223.45 216.5 217.75 938 217.75 up up correct
530075.BSE Selan Exploration Technology Limited 20230510 0 275.35 276.8 270 271.95 1838 271.95 down down correct
530077.BSE Freshtrop Fruits Limited 20230510 0 112.45 116.75 112.45 115.85 2290 115.85 up up correct
530079.BSE Faze Three Limited 20230510 0 334.9 341.7 315.4 325.25 7788 325.25 down down correct
530109.BSE Anupam Finserv Limited 20230510 0 1.62 1.64 1.58 1.61 73804 1.61 down down correct
530111.BSE Raj Packaging Industries Limited 20230510 0 49 50.95 48.6 49.27 61266 49.27 up down incorrect
AJIL.BSE Atlas Jewellery India Limited 20230510 0 8.99 8.99 8.99 8.99 0 8.99
530119.BSE Natraj Proteins Limited 20230510 0 50 51.44 48.37 50.67 1135 50.67 up up correct
530125.BSE Samrat Pharmachem Limited 20230510 0 553.9 553.9 523.3 538.2 2509 538.2 down down correct
530129.BSE Nile Limited 20230510 0 580 588.95 575.2 581.3 917 581.3 up up correct
530131.BSE Udaipur Cement Works Limited 20230510 0 28.54 29.28 28.25 29.07 26072 29.07 up up correct
530133.BSE Amco India Limited 20230510 0 53.6 60.91 53.6 56.12 687 56.12 up up correct
530139.BSE Kreon Finnancial Services Limited 20230510 0 34.35 38.8 34.35 36.43 2428 36.43 up up correct
530145.BSE Kisan Mouldings Limited 20230510 0 8.65 9.4 8 9.04 36134 9.04 up up correct
530151.BSE Vijay Textiles Limited 20230510 0 26.5 27.75 26.5 27.24 497 27.24 up up correct
530163.BSE Kerala Ayurveda Limited 20230510 0 125 131.5 115.3 126.15 111879 126.15 up up correct
530169.BSE Mohit Paper Mills Limited 20230510 0 18.2 19.25 18.15 18.63 1076 18.63 up up correct
530175.BSE Odyssey Technologies Limited 20230510 0 70.84 70.84 68.75 70.84 117309 70.84
530185.BSE Surat Textile Mills Limited 20230510 0 7.25 7.48 7 7.35 114057 7.35 up up correct
530187.BSE Atharv Enterprises Limited 20230510 0 2.52 2.52 2.41 2.41 40728 2.41 down down correct
530201.BSE Kallam Textiles Limited 20230510 0 10.05 10.49 10.05 10.41 32849 10.41 up up correct
530207.BSE Brawn Biotech Limited 20230510 0 16.1 16.8 16.1 16.38 1222 16.38 up down incorrect
530215.BSE Kings Infra Ventures Limited 20230510 0 111.5 112.9 108.1 108.25 14047 108.25 down down correct
530233.BSE Auro Laboratories Limited 20230510 0 64.5 66.76 64.5 66 1211 66 up up correct
530235.BSE KJMC Financial Services Limited 20230510 0 36.27 36.27 36.27 36.27 508 36.27
530245.BSE Aryaman Financial Services Limited 20230510 0 132 132 125 129.3 180 129.3 down down correct
530259.BSE Inter State Oil Carrier Limited 20230510 0 28.2 29.7 27.5 28.72 1415 28.72 up up correct
530263.BSE Global Capital Markets Limited 20230510 0 1.6 1.61 1.47 1.47 4230687 1.47 down down correct
530265.BSE Sainik Finance & Industries Limited 20230510 0 24.1 24.1 24.1 24.1 4 24.1
530299.BSE Kothari Products Limited 20230510 0 113.55 115.5 113.5 113.8 195 113.8 up up correct
530305.BSE Piccadily Agro Industries Limited 20230510 0 46.4 47.29 46 46.14 41194 46.14 down down correct
530309.BSE Chandra Prabhu International Ltd 20230510 0 25.5 25.6 24.77 25.16 8016 25.16 down down correct
530313.BSE Laurel Organics Ltd 20230510 0 34.75 37 34.75 36.94 3562 36.94 up up correct
530315.BSE Hindustan Tin Works Limited 20230510 0 96 102.9 96 98.64 21565 98.64 up up correct
530317.BSE Godavari Drugs Limited 20230510 0 78.95 78.95 76.7 77.08 4082 77.08 down down correct
530331.BSE Premco Global Limited 20230510 0 343.1 349.75 343.1 345 1525 345 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230510 0 82.6 88.46 82.6 85.71 720 85.71 up up correct
530355.BSE Asian Energy Services Limited 20230510 0 99 103 98.1 102.62 3208 102.62 up up correct
530367.BSE NRB Bearings Limited 20230510 0 149.95 150.65 146.8 148.6 10220 148.6 down down correct
530369.BSE Vamshi Rubber Limited 20230510 0 23.78 23.78 23.78 23.78 400 23.78
530377.BSE Nila Infrastructures Limited 20230510 0 5.25 5.25 5.1 5.19 6989 5.19 down down correct
530401.BSE Vinyoflex Limited 20230510 0 69 72.4 66.7 71.7 1275 71.7 up up correct
530405.BSE Jindal Capital Limited 20230510 0 23 23.55 22.5 23.45 2050 23.45 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230510 0 66.68 69.02 66.68 69.02 64296 69.02 up up correct
530431.BSE Ador Fontech Limited 20230510 0 100 100 98.02 98.42 14131 98.42 down down correct
530427.BSE Choksi Imaging Limited 20230510 0 55.05 57 52.25 52.37 1325 52.37 down down correct
530429.BSE Ashish Polyplast Limited 20230510 0 18.9 18.9 18.9 18.9 158 18.9
530433.BSE Shiva Global Agro Industries Limited 20230510 0 89.51 90.88 89 90.45 1404 90.45 up down incorrect
530449.BSE Rungta Irrigation Limited 20230510 0 73.86 74.07 69.01 74.07 8887 74.07 up up correct
530459.BSE Valson Industries Limited 20230510 0 19.82 21 18.75 20.45 7220 20.45 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230510 0 17.75 18.25 17.75 17.9 20715 17.9 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230510 0 460 494.95 452 476.7 41282 476.7 up up correct
530477.BSE Vikram Thermo (India) Limited 20230510 0 81.99 82 76.45 80.2 27150 80.2 down down correct
530499.BSE A. K. Capital Services Limited 20230510 0 483 510 473 503 1564 503 up down incorrect
530517.BSE Relaxo Footwears Limited 20230510 0 842.05 879.8 842.05 868.25 31852 868.25 up up correct
530521.BSE Virat Industries Limited 20230510 0 238.15 238.15 222.05 223.4 280 223.4 down down correct
530533.BSE Terai Tea Company Limited 20230510 0 73.85 73.85 70.36 70.99 523 70.99 down down correct
530543.BSE MARG Limited 20230510 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230510 0 180.5 180.5 177.6 180.5 249 180.5
530557.BSE NCL Research & Financial Services Limited 20230510 0 0.42 0.42 0.4 0.4 2204957 0.4 down down correct
530577.BSE Ladderup Finance Limited 20230510 0 20.74 20.74 18 18.37 5070 18.37 down down correct
530585.BSE Swastika Investmart Limited 20230510 0 185 199.9 180 183.5 832 183.5 down down correct
530589.BSE Prima Plastics Limited 20230510 0 138 140 133 134.5 49658 134.5 down down correct
530609.BSE Carnation Industries Limited 20230510 0 7.8 8.16 7.8 8.16 430 8.16 up up correct
530611.BSE Sturdy Industries Limited 20230510 0 0.41 0.41 0.39 0.4 409498 0.4 down down correct
530617.BSE Sampre Nutritions Limited 20230510 0 85.99 86.9 80.03 80.26 9737 80.26 down down correct
530621.BSE Akar Auto Industries Limited 20230510 0 79 79 77 78.35 2841 78.35 down down correct
530627.BSE Vipul Organics Limited 20230510 0 115.7 118 110 116.35 3518 116.35 up down incorrect
530643.BSE Eco Recycling Limited 20230510 0 123 126.7 120.65 122.75 20227 122.75 down down correct
530655.BSE Goodluck India Limited 20230510 0 480.95 489.55 472.25 484.5 21181 484.5 up up correct
530663.BSE Goyal Associates Limited 20230510 0 3.28 3.28 2.98 3.06 739004 3.06 down down correct
530665.BSE Zenith Healthcare Limited 20230510 0 4.18 4.25 4.06 4.12 18526 4.12 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230510 0 91.98 91.98 86.75 87.96 4330 87.96 down down correct
530689.BSE Lykis Limited 20230510 0 76 80.4 75.8 76.73 11671 76.73 up up correct
530695.BSE Prime Property Development Corporation Limited 20230510 0 14.11 14.45 14.08 14.21 3491 14.21 up up correct
530697.BSE Zenlabs Ethica Limited 20230510 0 45.1 49.5 45.1 47.57 2416 47.57 up down incorrect
530699.BSE Raj Rayon Industries Limited 20230510 0 50.78 50.79 50.75 50.79 4036 50.79 up up correct
530711.BSE Jagan Lamps Limited 20230510 0 58.16 61.15 57 59.77 17574 59.77 up up correct
530715.BSE Alps Industries Limited 20230510 0 1.81 1.81 1.81 1.81 46828 1.81
530755.BSE Coral Newsprints Ltd 20230510 0 14.98 15 14.24 14.95 7624 14.95 down down correct
530759.BSE Sterling Tools Limited 20230510 0 363 372.9 357.55 361.95 44279 361.95 down down correct
530789.BSE Ceejay Finance Limited 20230510 0 138 139.7 124 134.55 720 134.55 down down correct
530803.BSE Bhageria Industries Limited 20230510 0 133.7 133.7 128 129 232 129 down down correct
530809.BSE BNR Udyog Limited 20230510 0 42 42 36.32 38.02 2208 38.02 down down correct
530813.BSE KRBL Limited 20230510 0 383.55 391.9 381.1 386.9 24921 386.9 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230510 0 83.7 83.7 81 82.74 582 82.74 down up incorrect
530821.BSE SSPDL Limited 20230510 0 14.5 14.75 14.5 14.75 313 14.75 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230510 0 25.63 26.95 25.62 26.94 2968 26.94 up up correct
530829.BSE CIL Securities Limited 20230510 0 26.23 26.23 24.66 26.13 1814 26.13 down down correct
530839.BSE Clio Infotech Limited 20230510 0 4.51 4.74 4.5 4.74 6340 4.74 up up correct
530843.BSE Cupid Limited 20230510 0 270 272.25 261.3 262.75 1313 262.75 down down correct
530845.BSE Sunshield Chemicals Limited 20230510 0 560.45 604 560.45 572.6 1672 572.6 up up correct
530871.BSE Chembond Chemicals Limited 20230510 0 290.65 294.55 288.65 291.55 4017 291.55 up down incorrect
530879.BSE Capital India Finance Limited 20230510 0 77.25 77.25 72.4 76.4 1541 76.4 down down correct
530883.BSE Super Crop Safe Limited 20230510 0 5.19 5.25 5.02 5.17 36086 5.17 down down correct
530897.BSE N G Industries LTD 20230510 0 80.94 82 80 80 8441 80 down up incorrect
530915.BSE J. R. Foods Limited 20230510 0 3.15 3.2 3.15 3.15 386 3.15
530951.BSE Raminfo Limited 20230510 0 105.35 105.35 102.5 102.6 3040 102.6 down down correct
530953.BSE Sunil Agro Foods Limited 20230510 0 172 172 158 165.35 13982 165.35 down down correct
530959.BSE Diana Tea Company Limited 20230510 0 23.99 23.99 23.5 23.68 6281 23.68 down up incorrect
530961.BSE Vikas EcoTech Limited 20230510 0 3.03 3.15 3 3.02 1449631 3.02 down down correct
530965.BSE Indian Oil Corporation Limited 20230510 0 84.5 84.64 83.85 84.26 402277 84.26 down down correct
530973.BSE Alfa Ica (India) Limited 20230510 0 49 49 48 48 110 48 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230510 0 167.8 172.9 166 168 6018 168 up up correct
530979.BSE India Home Loan Limited 20230510 0 34.85 34.85 33.25 34.38 1489 34.38 down up incorrect
530991.BSE Roopa Industries Limited 20230510 0 51.95 51.95 48.5 49.68 931 49.68 down down correct
530997.BSE Unique Organics Limited 20230510 0 41.9 41.9 38.5 41.39 788 41.39 down down correct
531025.BSE Visagar Financial Services Limited 20230510 0 0.96 1 0.96 1 287862 1 up down incorrect
531041.BSE Competent Automobiles Company Limited 20230510 0 219.55 222 217 218.6 1920 218.6 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230510 0 14.31 14.31 14.31 14.31 2 14.31
531069.BSE Vijay Solvex Limited 20230510 0 793.55 835 793.55 812.4 446 812.4 up up correct
531080.BSE Shri Krishna Devcon Limited 20230510 0 24.25 25.6 23 23.55 1814 23.55 down down correct
531082.BSE Alankit Limited 20230510 0 10.24 10.45 9.86 9.97 224811 9.97 down up incorrect
531083.BSE Nihar Info Global Limited 20230510 0 6.5 6.5 5.65 6.25 105 6.25 down up incorrect
531091.BSE United Credit Limited 20230510 0 14.25 15.64 14.25 15.6 1105 15.6 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230510 0 61 61.5 59 59.77 6250 59.77 down down correct
531111.BSE Gothi Plascon India Limited 20230510 0 44 44 43.48 43.48 400 43.48 down down correct
531120.BSE Patel Engineering Limited 20230510 0 25 25.34 23.8 24.83 2119966 24.83 down down correct
531129.BSE Inani Marbles and Industries Limited 20230510 0 21.38 21.38 20.4 20.6 1032 20.6 down up incorrect
531137.BSE Gemstone Investments Limited 20230510 0 1.04 1.13 0.96 1.03 1037175 1.03 down down correct
531146.BSE Medicamen Biotech Limited 20230510 0 703.6 705.4 684.8 685.85 588 685.85 down down correct
531157.BSE Organic Coatings Limited 20230510 0 6.65 6.65 6.65 6.65 75 6.65
531158.BSE Catvision Limited 20230510 0 13.49 13.49 13.49 13.49 52 13.49
531161.BSE ABM Knowledgeware Limited 20230510 0 85.85 85.85 81.6 83.21 1112 83.21 down down correct
531163.BSE Kemistar Corporation Limited 20230510 0 41.45 41.45 37.75 38.54 7488 38.54 down down correct
531169.BSE SKP Securities Limited 20230510 0 67.44 75.9 62 68.51 2391 68.51 up up correct
531173.BSE Syschem (India) Limited 20230510 0 43.5 47.6 42.51 46.79 113966 46.79 up up correct
531190.BSE Tavernier Resources Limited 20230510 0 16.25 16.4 15.39 15.39 956 15.39 down up incorrect
531198.BSE Dhanada Corporation Limited 20230510 0 3.23 3.35 3.23 3.35 971 3.35 up up correct
531201.BSE Shilchar Technologies Limited 20230510 0 1940.1 2062.25 1940.1 2029.35 7815 2029.35 up up correct
531210.BSE Colinz Laboratories Limited 20230510 0 42.75 42.75 40.62 40.67 914 40.67 down down correct
531212.BSE Nalin Lease Finance Limited 20230510 0 34 34.95 32 32.08 720 32.08 down up incorrect
531215.BSE RTS Power Corporation Limited 20230510 0 126.7 130.8 125.5 129.35 6165 129.35 up down incorrect
531223.BSE Anjani Synthetics Limited 20230510 0 28.14 28.14 27.51 27.53 1817 27.53 down down correct
531233.BSE Rasi Electrodes Limited 20230510 0 14.5 14.86 14.07 14.17 12762 14.17 down up incorrect
531234.BSE Victory Paper and Boards (India) Limited 20230510 0 100 103 95.05 102.47 1379 102.47 up up correct
531241.BSE Linc Pen & Plastics Limited 20230510 0 642.75 652.7 616.6 620.95 4304 620.95 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230510 0 254 254 246.9 246.9 23013 246.9 down down correct
531255.BSE Paragon Finance Limited 20230510 0 53.64 53.64 53.64 53.64 1046 53.64
531259.BSE Esha Media Research Limited 20230510 0 4.09 4.09 4.09 4.09 703 4.09
531268.BSE B2B Software Technologies Limited 20230510 0 27 28 27 27 5042 27
531273.BSE Radhe Developers (India) Limited 20230510 0 3.46 3.46 3.46 3.46 410301 3.46
531278.BSE Elixir Capital Limited 20230510 0 39.1 40.54 39.1 39.85 501 39.85 up up correct
531281.BSE P G Industry Limited 20230510 0 13.75 13.75 12.25 13.45 2853 13.45 down down correct
531287.BSE National Plastic Technologies Limited 20230510 0 115.95 115.95 110 112.15 2787 112.15 down down correct
531289.BSE National Fittings Limited 20230510 0 98.45 98.45 92 94.99 7234 94.99 down down correct
531297.BSE Artefact Projects Limited 20230510 0 55.95 55.95 54.15 54.92 1380 54.92 down down correct
531306.BSE DHP India Limited 20230510 0 970 979.9 958 962.65 576 962.65 down up incorrect
531307.BSE RRIL Limited 20230510 0 18 18 16.4 16.54 105162 16.54 down down correct
531328.BSE Kretto Syscon Limited 20230510 0 0.55 0.56 0.54 0.56 223824 0.56 up up correct
531335.BSE Zydus Wellness Limited 20230510 0 1512.2 1525.45 1512.2 1519.4 850 1519.4 up up correct
531337.BSE Jump Networks Limited 20230510 0 2.39 2.39 2.27 2.28 87279 2.28 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230510 0 39.5 39.5 36.5 36.83 664 36.83 down down correct
531346.BSE Eastern Treads Limited 20230510 0 32.83 32.83 31.3 31.98 2577 31.98 down down correct
531349.BSE Panacea Biotec Limited 20230510 0 121.8 121.8 119.7 120.6 1893 120.6 down down correct
531352.BSE Peeti Securities Limited 20230510 0 29.12 29.12 26.37 26.37 37 26.37 down down correct
531358.BSE Choice International Limited 20230510 0 329.55 333.6 326.25 332.25 37526 332.25 up up correct
531359.BSE Shriram Asset Management Company Limited 20230510 0 128 132 127 131.3 1985 131.3 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230510 0 36.84 37.1 35.6 36.75 932 36.75 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230510 0 37.3 38.3 35.25 35.55 4530 35.55 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230510 0 95.74 95.96 87.5 94.01 819 94.01 down down correct
531411.BSE Tuni Textile Mills Limited 20230510 0 1.73 1.83 1.67 1.79 797614 1.79 up down incorrect
531412.BSE Radix Industries (India) Limited 20230510 0 83.05 83.05 83.05 83.05 50 83.05
531417.BSE Mega Corporation Limited 20230510 0 2.09 2.09 1.99 2.02 95005 2.02 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230510 0 253.9 259.8 251.3 255.8 19483 255.8 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230510 0 22.8 23.49 22.8 22.95 752 22.95 up up correct
531439.BSE Goldstone Technologies Limited 20230510 0 59.4 59.7 57.65 58.8 5727 58.8 down down correct
531449.BSE GRM Overseas Limited 20230510 0 189 202.1 187.75 198.9 15739 198.9 up up correct
531453.BSE Mohit Industries Limited 20230510 0 15.35 15.35 15 15 290 15 down up incorrect
531454.BSE Polylink Polymers (India) Limited 20230510 0 21.5 21.5 20.5 21.14 1583 21.14 down up incorrect
531456.BSE Minaxi Textiles Limited 20230510 0 1.7 1.7 1.68 1.68 6037 1.68 down down correct
531471.BSE Duke Offshore Limited 20230510 0 6.89 6.91 6.89 6.91 1173 6.91 up up correct
531472.BSE Cybele Industries Ltd 20230510 0 17 17 16.1 16.28 632 16.28 down down correct
531494.BSE Navkar Builders Limited 20230510 0 6.95 7.12 6.78 6.82 11979 6.82 down down correct
531499.BSE Sybly Industries Limited 20230510 0 5.15 5.2 5.15 5.2 11947 5.2 up down incorrect
531502.BSE Esaar (India) Limited 20230510 0 5.89 5.89 5.89 5.89 8417 5.89
531503.BSE Maris Spinners Limited 20230510 0 42.51 43.5 42.51 43.15 1426 43.15 up up correct
531512.BSE Orient Tradelink Limited 20230510 0 11.48 11.48 10.35 10.6 23697 10.6 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230510 0 0.52 0.52 0.48 0.51 1405889 0.51 down down correct
531525.BSE Ace Software Exports Limited 20230510 0 19.2 19.2 19.2 19.2 735 19.2
531531.BSE Hatsun Agro Product Limited 20230510 0 850.7 885 850.7 879.4 500 879.4 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230510 0 19.7 19.8 17 19.67 2649 19.67 down down correct
531540.BSE Maruti Infrastructure Limited 20230510 0 71 78.55 71 78 4487 78 up up correct
531543.BSE Jindal Worldwide Limited 20230510 0 340 348 335.8 345.65 674 345.65 up down incorrect
531583.BSE Rap Media Limited 20230510 0 26.9 29.68 26.86 26.86 161 26.86 down down correct
531591.BSE Bampsl Securities Limited 20230510 0 9.75 9.93 9.07 9.73 20211 9.73 down up incorrect
531599.BSE FDC Limited 20230510 0 302.2 306.45 300.05 304.5 18787 304.5 up up correct
531608.BSE Gorani Industries Limited 20230510 0 169.85 169.85 163.2 164 631 164 down down correct
531609.BSE KG Petrochem Limited 20230510 0 215.85 215.85 215.85 215.85 11 215.85
531616.BSE Starcom Information Technology Limited 20230510 0 82 82 82 82 2 82
531624.BSE Country Condo's Limited 20230510 0 3.77 3.9 3.68 3.86 9225 3.86 up up correct
531626.BSE Orosil Smiths India Limited 20230510 0 4.49 4.49 3.9 4.07 28607 4.07 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230510 0 382.05 394.85 382.05 391.85 4250 391.85 up up correct
531638.BSE Suraj Limited 20230510 0 111.99 111.99 107.05 111.99 109123 111.99
531642.BSE Marico Limited 20230510 0 532.3 536.9 531.25 532.8 44068 532.8 up up correct
531648.BSE Mahavir Industries Limited 20230510 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230510 0 10.2 11.08 10 11.04 9238 11.04 up up correct
531668.BSE Vision Corporation Limited 20230510 0 1.8 1.88 1.8 1.8 1120 1.8
531680.BSE Mayur Leather Products Limited 20230510 0 6.99 7 6.99 6.99 151 6.99
531688.BSE Prithvi Exchange (India) Limited 20230510 0 71.22 74.5 69.5 70.82 3104 70.82 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230510 0 372.2 378.6 365 368.6 3302 368.6 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230510 0 1386.15 1400 1386.15 1399.35 73 1399.35 up up correct
531726.BSE Panchsheel Organics Limited 20230510 0 174 177.7 170.3 174.8 9335 174.8 up up correct
531727.BSE Menon Pistons Limited 20230510 0 45.52 46 45.18 45.66 21791 45.66 up up correct
531737.BSE Greencrest Financial Services Limited 20230510 0 0.78 0.78 0.78 0.78 101104 0.78
531739.BSE Gennex Laboratories Limited 20230510 0 6.46 6.62 6.35 6.6 256384 6.6 up up correct
531744.BSE Gini Silk Mills Limited 20230510 0 38 40.99 38 38.6 389 38.6 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230510 0 13.1 13.1 12.8 13.1 2092 13.1
531752.BSE Biogen Pharmachem Industries Limited 20230510 0 0.69 0.7 0.68 0.68 1367606 0.68 down down correct
531762.BSE Unjha Formulations Limited 20230510 0 13.21 13.25 13.21 13.21 4421 13.21
531768.BSE Poly Medicure Limited 20230510 0 990.95 990.95 958 966.3 2340 966.3 down down correct
531802.BSE Prerna Infrabuild Limited 20230510 0 23 23.62 22.63 22.94 45814 22.94 down down correct
531813.BSE Ganga Papers India Limited 20230510 0 81.29 82.98 76.1 78.58 1638 78.58 down down correct
531814.BSE Tirupati Sarjan Limited 20230510 0 10.2 10.2 8.22 8.95 96448 8.95 down down correct
531842.BSE Lahoti Overseas Limited 20230510 0 33.25 34.9 31.31 31.99 435132 31.99 down down correct
531859.BSE Oriental Veneer Products Limited 20230510 0 43.41 43.41 42.11 43.41 121858 43.41
531861.BSE Joindre Capital Services Limited 20230510 0 31.96 33.99 29.95 33.01 11367 33.01 up down incorrect
531862.BSE Bharat Agri Fert and Realty Limited 20230510 0 120 121 115.25 118.35 92067 118.35 down down correct
531867.BSE Unitech International Limited 20230510 0 6.6 6.6 6.31 6.31 164 6.31 down down correct
531869.BSE Sacheta Metals Limited 20230510 0 18.32 18.99 17.7 18.8 34317 18.8 up down incorrect
531881.BSE Gujarat Metallic Coal & Coke Limited 20230510 0 17.98 17.98 17.98 17.98 26 17.98
531888.BSE Rexnord Electronics and Controls Limited 20230510 0 136.9 136.9 132 132.3 3162 132.3 down down correct
531893.BSE Sawaca Business Machines Limited 20230510 0 0.8 0.82 0.77 0.81 147926 0.81 up down incorrect
531900.BSE CCL International Limited 20230510 0 22.15 22.64 21.05 22.64 30310 22.64 up up correct
531909.BSE Croissance Limited 20230510 0 7.5 7.5 6.9 7.17 59986 7.17 down down correct
531917.BSE Twinstar Industries Limited 20230510 0 1.08 1.08 1.08 1.08 0 1.08
531921.BSE Agarwal Industrial Corporation Limited 20230510 0 627.2 651 627.1 642.65 6083 642.65 up down incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230510 0 76 79.36 75.8 78.6 60919 78.6 up down incorrect
531950.BSE Vertex Securities Limited 20230510 0 2.36 2.36 2.18 2.36 37497 2.36
531952.BSE Riba Textiles Limited 20230510 0 38.9 38.9 37.15 38.51 4173 38.51 down down correct
531977.BSE Chartered Logistics Limited 20230510 0 4.47 4.47 4 4.15 159808 4.15 down down correct
531978.BSE Ambika Cotton Mills Limited 20230510 0 1506.7 1515.05 1501.95 1506.1 569 1506.1 down down correct
531979.BSE Hind Aluminium Industries Limited 20230510 0 39.9 39.9 37.65 38.05 3840 38.05 down up incorrect
531996.BSE Odyssey Corporation Limited 20230510 0 6.85 7.2 6.75 6.78 1860 6.78 down down correct
532001.BSE Inducto Steels Limited 20230510 0 33.7 33.88 30 33.88 8707 33.88 up up correct
532005.BSE Sam Industries Limited 20230510 0 60 60.99 57 57.1 2081 57.1 down up incorrect
532011.BSE Pooja Entertainment and Films Limited 20230510 0 163.9 163.9 161 161 230 161 down up incorrect
532015.BSE Gravity (India) Limited 20230510 0 3.73 3.73 3.5 3.7 1403 3.7 down down correct
532022.BSE Filatex Fashions Limited 20230510 0 11.98 12.25 11.75 11.9 168945 11.9 down down correct
532029.BSE Sindhu Trade Links Limited 20230510 0 23.45 23.45 22 22.12 231528 22.12 down up incorrect
532033.BSE Jain Studios Limited 20230510 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230510 0 55.1 55.1 53.5 53.67 6821 53.67 down up incorrect
532053.BSE Wallfort Financial Services Limited 20230510 0 49.49 49.49 47.9 47.9 97 47.9 down down correct
532054.BSE KDDL Limited 20230510 0 1156.55 1164.75 1114.3 1121.4 1454 1121.4 down down correct
532056.BSE Adinath Exim Resources Limited 20230510 0 15.7 15.7 15.65 15.7 4357 15.7
532067.BSE Kilpest India Limited 20230510 0 420.3 440 420.3 437.5 2204 437.5 up up correct
532070.BSE Sumuka Agro Industries Limited 20230510 0 90 91.72 87.7 90.31 29637 90.31 up up correct
532081.BSE KSS Limited 20230510 0 0.19 0.19 0.19 0.19 0 0.19
532092.BSE Sagar Productions Limited 20230510 0 2.82 2.82 2.57 2.82 70403 2.82
532100.BSE Indo-City Infotech Limited 20230510 0 6.11 6.5 6.1 6.5 1299 6.5 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230510 0 3.83 4.23 3.83 4.23 1801 4.23 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230510 0 4.75 5.08 4.75 5.08 412154 5.08 up up correct
532124.BSE Reliable Ventures India Limited 20230510 0 11.14 11.15 10.82 11.12 904 11.12 down down correct
532134.BSE Bank of Baroda 20230510 0 175.85 179 172.85 178.45 924826 178.45 up up correct
532141.BSE Andhra Cements Limited 20230510 0 54.94 57.68 54.94 57.68 504 57.68 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230510 0 140.3 146 140.15 146 8088 146 up down incorrect
532145.BSE H S India Limited 20230510 0 11.99 11.99 10.84 11.34 2136 11.34 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230510 0 82.99 84.69 82.31 83.69 15127 83.69 up up correct
532156.BSE Vaibhav Global Limited 20230510 0 314.4 317.25 314.1 315.7 1006 315.7 up up correct
532160.BSE Gujarat State Financial Corporation 20230510 0 6.15 6.5 6.02 6.49 2643 6.49 up up correct
532162.BSE JK Paper Ltd 20230510 0 378.6 381.2 376.5 378.25 26522 378.25 down down correct
532163.BSE Saregama India Limited 20230510 0 332.95 333.45 329.15 333.3 2459 333.3 up up correct
532172.BSE Adroit Infotech Limited 20230510 0 24.14 24.14 23.15 23.9 7629 23.9 down down correct
532173.BSE CyberTech Systems and Software Limited 20230510 0 125.6 126.05 122.5 123.55 423 123.55 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230510 0 16.55 16.6 16.21 16.31 161053 16.31 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230510 0 55.79 57.24 53.7 56.53 672547 56.53 up down incorrect
532212.BSE Archies Limited 20230510 0 20.85 20.85 19.1 19.43 8161 19.43 down down correct
532215.BSE Axis Bank Ltd 20230510 0 891 892.25 877.35 890.05 211261 890.05 down down correct
532216.BSE HB Stockholdings Limited 20230510 0 48.5 49.45 48.3 49.24 765 49.24 up up correct
532219.BSE Energy Development Company Limited 20230510 0 17.58 18.35 17.23 17.25 15423 17.25 down up incorrect
532221.BSE Sonata Software Limited 20230510 0 851 869.8 846.75 851 17333 851
532230.BSE Bengal Tea & Fabrics Limited 20230510 0 75.45 75.5 72.57 75.5 607 75.5 up up correct
532240.BSE India Nippon Electricals Limited 20230510 0 361.95 362.05 358 359.85 368 359.85 down down correct
532256.BSE Nalwa Sons Investments Limited 20230510 0 2107.05 2144.8999 2090.55 2106.2 382 2106.2 down down correct
532271.BSE Cybermate Infotek Limited 20230510 0 3 3.15 2.89 2.93 251493 2.93 down down correct
532284.BSE TCFC Finance Limited 20230510 0 32.8 32.9 31.52 32 9562 32 down down correct
532285.BSE Geojit Financial Services Limited 20230510 0 43 44.25 43 43.66 17931 43.66 up down incorrect
532286.BSE Jindal Steel & Power Limited 20230510 0 587.6 591 581 584.2 27517 584.2 down down correct
532290.BSE BLB Limited 20230510 0 22.93 22.93 21.7 22.68 11835 22.68 down down correct
532300.BSE Wockhardt Limited 20230510 0 171.35 173.8 170.25 171.4 32226 171.4 up down incorrect
532301.BSE Tata Coffee Limited 20230510 0 225.25 230.1 225.25 229.65 52623 226.6448 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230510 0 11.24 11.99 11 11.2 2683 11.2 down up incorrect
532320.BSE Vaarad Ventures Limited 20230510 0 9.99 10.19 9.03 9.25 2536 9.25 down down correct
532321.BSE Cadila Healthcare Limited 20230510 0 521.05 528.5 521.05 525.35 18293 525.35 up up correct
532323.BSE Shiva Cement Limited 20230510 0 48.4 48.4 46.2 47.19 141522 47.19 down up incorrect
532326.BSE Intense Technologies Limited 20230510 0 65.9 65.9 62.75 63.49 3817 63.49 down down correct
532329.BSE Danlaw Technologies India Limited 20230510 0 581.4 581.4 565.6 574.95 41165 574.95 down down correct
532333.BSE HB Portfolio Limited 20230510 0 37 38.35 37 37.27 787 37.27 up down incorrect
532344.BSE SoftSol India Limited 20230510 0 150.15 157.95 150.1 151.2 117 151.2 up up correct
532345.BSE Gati Limited 20230510 0 121.5 123.3 120.75 121.7 7498 121.7 up up correct
532349.BSE Transport Corporation of India Limited 20230510 0 650 650 630.1 633.9 2542 633.9 down down correct
532350.BSE Padmalaya Telefilms Limited 20230510 0 2.4 2.42 2.21 2.21 1091 2.21 down down correct
532351.BSE Aksh Optifibre Limited 20230510 0 9.16 9.24 8.91 9.06 33649 9.06 down down correct
532355.BSE Picturehouse Media Limited 20230510 0 7.39 7.39 6.3 6.98 9539 6.98 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230510 0 281.6 281.6 272.6 276.3 46523 276.3 down down correct
532357.BSE Mukta Arts Limited 20230510 0 52.95 53.95 52.95 53.95 104 53.95 up up correct
532362.BSE Nagpur Power and Industries Limited 20230510 0 69.89 74.5 69 69.99 2090 69.99 up up correct
532369.BSE Ramco Industries Limited 20230510 0 131.75 131.95 128 128.6 3774 128.6 down up incorrect
532370.BSE Ramco Systems Limited 20230510 0 227.6 228.8 224.15 225.45 4820 225.45 down down correct
532372.BSE Virinchi Limited 20230510 0 33.25 33.25 31.45 31.6 81088 31.6 down up incorrect
532373.BSE WeP Solutions Limited 20230510 0 18.99 19.25 18.55 18.99 6271 18.99
532374.BSE Sterlite Technologies Limited 20230510 0 166.1 171.35 166.1 167.9 55651 167.9 up up correct
532376.BSE MRO-TEK Realty Limited 20230510 0 56 56.05 55.2 55.54 367 55.54 down down correct
532380.BSE Baba Arts Limited 20230510 0 13.8 13.89 13.5 13.61 685 13.61 down down correct
532384.BSE Tyche Industries Limited 20230510 0 173.55 176.7 168.35 170.95 13253 170.95 down down correct
532386.BSE California Software Company Limited 20230510 0 16.1 16.1 15.5 15.62 6801 15.62 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230510 0 37 41.5 37 39.36 4497 39.36 up up correct
532388.BSE Indian Overseas Bank 20230510 0 24.7 25.05 24.3 24.5 1623237 24.5 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230510 0 227.55 229.35 225 227.25 5156 227.25 down down correct
532395.BSE Axiscades Technologies Limited 20230510 0 340.05 351.75 331 333.6 14517 333.6 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230510 0 3.8 3.84 3.67 3.84 635 3.84 up down incorrect
532400.BSE Birlasoft Limited 20230510 0 310 312.3 302 306.95 288955 306.95 down up incorrect
532404.BSE Saven Technologies Limited 20230510 0 38.87 38.87 36.2 36.92 12100 36.92 down down correct
532406.BSE Avantel Limited 20230510 0 478 496 472.1 490.95 79843 490.95 up up correct
532407.BSE MosChip Technologies Limited 20230510 0 64.2 66.15 63.11 63.55 205009 63.55 down down correct
532408.BSE Megasoft Limited 20230510 0 36 37.1 35.65 36.63 21345 36.63 up up correct
532410.BSE Transcorp International Limited 20230510 0 31.05 32.19 30.26 31.99 4750 31.99 up up correct
532419.BSE Smartlink Holdings Limited 20230510 0 152.9 155.3 152.35 155.3 602 155.3 up up correct
532424.BSE Godrej Consumer Products Limited 20230510 0 952.3 966.95 948.45 962.6 47554 962.6 up down incorrect
532430.BSE BF Utilities Limited 20230510 0 334 353.6 332.5 347.2 43596 347.2 up up correct
532435.BSE Sanmit Infra Limited 20230510 0 81 81 77.54 78.78 43109 78.78 down down correct
532439.BSE Olectra Greentech Limited 20230510 0 671 679 664.7 669.8 33139 669.8 down down correct
532440.BSE MPS Limited 20230510 0 854.7 855 837 842.8 1411 842.8 down down correct
532443.BSE Cera Sanitaryware Limited 20230510 0 6595 6765.25 6551 6712.3 2118 6712.3 up up correct
532455.BSE Shalimar Wires Industries Limited 20230510 0 12.16 12.48 12.02 12.46 4582 12.46 up up correct
532456.BSE Compuage Infocom Limited 20230510 0 14 14.03 13.21 13.36 33142 13.36 down down correct
532457.BSE Gulshan Polyols Limited 20230510 0 286.9 296 275 292.35 32681 292.35 up up correct
532459.BSE Faze Three Autofab Limited 20230510 0 78.1 79.25 75.5 78.33 3230 78.33 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230510 0 469.95 469.95 429.8 431.45 2840 431.45 down down correct
532461.BSE Punjab National Bank 20230510 0 49.7 50.04 47.9 48.49 8524703 48.49 down down correct
532468.BSE KAMA Holdings Limited 20230510 0 12638.7002 12639.9004 12470 12539.4004 1110 12539.4004 down up incorrect
532475.BSE Aptech Limited 20230510 0 421.55 443.7 420.95 439.25 27358 439.25 up up correct
532479.BSE ISMT Limited 20230510 0 74.48 77 71.44 74.85 95454 74.85 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230510 0 7.16 7.32 7.16 7.3 10284 7.3 up down incorrect
532482.BSE Granules India Limited 20230510 0 299.05 301.9 296.25 300.25 47314 300.25 up up correct
532486.BSE Pokarna Limited 20230510 0 402.8 403.95 388.5 388.7 2714 388.7 down down correct
532488.BSE Divi's Laboratories Limited 20230510 0 3391.05 3437 3350 3425.75 15077 3425.75 up up correct
532493.BSE Astra Microwave Products Limited 20230510 0 312 321.85 305.25 319.95 40319 319.95 up up correct
532497.BSE Radico Khaitan Limited 20230510 0 1113.95 1130.95 1113.95 1120.3 6282 1120.3 up up correct
532503.BSE Rajapalayam Mills Limited 20230510 0 697.3 700 680 700 2126 700 up up correct
532507.BSE B.A.G. Films and Media Limited 20230510 0 4.12 4.2 4.03 4.07 43323 4.07 down down correct
532508.BSE Jindal Stainless Limited 20230510 0 290.05 294.55 290.05 292.75 24910 292.75 up up correct
532513.BSE TVS Electronics Limited 20230510 0 360.35 365.4 353.45 362 18566 362 up up correct
532514.BSE Indraprastha Gas Limited 20230510 0 498.2 508 480.6 506.5 136335 506.5 up up correct
532523.BSE Biocon Limited 20230510 0 246.05 249 243.9 246.5 96155 246.5 up up correct
532524.BSE PTC India Limited 20230510 0 92.15 92.99 91.35 92.5 76048 92.5 up up correct
532525.BSE Bank of Maharashtra 20230510 0 30.44 30.45 29.51 29.96 1085594 29.96 down up incorrect
532527.BSE Ramkrishna Forgings Limited 20230510 0 342.2 346.2 336.05 338.8 47002 338.8 down down correct
532529.BSE New Delhi Television Limited 20230510 0 178.05 181 178.05 179.4 14954 179.4 up up correct
532531.BSE Strides Pharma Science Limited 20230510 0 359.7 363.75 353.35 356.55 26024 356.55 down up incorrect
532539.BSE Minda Industries Limited 20230510 0 553.9 560 544.3 546.5 12609 546.5 down down correct
532543.BSE GP Petroleums Limited 20230510 0 36.25 37.25 35.3 36.49 8193 36.49 up up correct
532548.BSE Century Plyboards (India) Limited 20230510 0 540.25 554.4 539.35 550.35 13402 550.35 up up correct
532553.BSE Welspun Enterprises Limited 20230510 0 138.35 143.7 138.35 141.9 14844 141.9 up up correct
532555.BSE NTPC Limited 20230510 0 175.6 177.45 174.95 176.9 252533 176.9 up up correct
532604.BSE S.A.L. Steel Limited 20230510 0 17.9 18.14 17.61 17.7 10995 17.7 down up incorrect
532605.BSE JBM Auto Limited 20230510 0 835 853 741.95 772.9 196084 772.9 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230510 0 92.5 93.5 91.5 92.79 38118 92.79 up up correct
532612.BSE Indoco Remedies Limited 20230510 0 337.9 337.95 330.65 332.65 18148 332.65 down down correct
532613.BSE VIP Clothing Limited 20230510 0 46.04 47.29 45.89 46.69 22253 46.69 up up correct
532614.BSE Impex Ferro Tech Limited 20230510 0 3.1 3.1 2.91 2.96 13965 2.96 down down correct
532617.BSE Jet Airways (India) Limited 20230510 0 57.25 58.03 57 57.42 9081 57.42 up up correct
532621.BSE Morarjee Textiles Limited 20230510 0 18.8 19.35 18.65 19 3989 19 up down incorrect
532624.BSE Jindal Photo Limited 20230510 0 351.05 351.05 338.8 344.35 488 344.35 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230510 0 385 385.3 375.2 380 15691 380 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230510 0 5.81 5.83 5.61 5.78 14791380 5.78 down down correct
532628.BSE 3i Infotech Limited 20230510 0 32.8 33.33 31.7 32.05 128552 32.05 down down correct
532630.BSE Gokaldas Exports Limited 20230510 0 386.05 392 380.2 381.5 14275 381.5 down down correct
532633.BSE Allsec Technologies Limited 20230510 0 460.35 478.2 460.2 463.25 1071 463.25 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230510 0 113.05 113.7 111 111.9 6272 111.9 down up incorrect
532638.BSE Shoppers Stop Limited 20230510 0 678.5 698.25 676 678.5 2971 678.5
532642.BSE JSW Holdings Limited 20230510 0 4261.45 4261.45 4212.05 4219.85 42 4219.85 down up incorrect
532644.BSE J.K. Cement Limited 20230510 0 3034.95 3037.15 2985.5 2991.05 1703 2991.05 down down correct
532645.BSE Beeyu Overseas Limited 20230510 0 2 2.01 2 2.01 12741 2.01 up down incorrect
532648.BSE Yes Bank Limited 20230510 0 16.06 16.15 15.81 15.96 20976029 15.96 down down correct
532649.BSE Nectar Lifesciences Limited 20230510 0 17.93 17.93 17 17.11 29608 17.11 down down correct
532651.BSE SPL Industries Limited 20230510 0 65.67 65.93 65 65.09 1362 65.09 down down correct
532652.BSE The Karnataka Bank Limited 20230510 0 130.9 131.95 129.7 131.3 118664 131.3 up up correct
532654.BSE McLeod Russel India Limited 20230510 0 21.49 22.1 21.49 21.88 380440 21.88 up up correct
532656.BSE Facor Alloys Limited 20230510 0 7.14 7.21 7 7.07 193238 7.07 down down correct
532659.BSE IDFC Limited 20230510 0 90.1 90.3 88.48 89.52 2047797 89.52 down down correct
532662.BSE HT Media Limited 20230510 0 17.78 17.95 17.37 17.9 16914 17.9 up down incorrect
532663.BSE Sasken Technologies Limited 20230510 0 823.3 831.65 817 826.8 90 826.8 up up correct
532666.BSE FCS Software Solutions Limited 20230510 0 2.21 2.28 2.19 2.21 982951 2.21
532667.BSE Suzlon Energy Limited 20230510 0 8.4 8.45 8.22 8.38 14444900 8.38 down down correct
532668.BSE Aurionpro Solutions Limited 20230510 0 504.45 504.45 488.3 489.9 4437 489.9 down down correct
532670.BSE Shree Renuka Sugars Limited 20230510 0 44.89 45.07 43.87 44.37 551917 44.37 down down correct
532673.BSE K.M. Sugar Mills Limited 20230510 0 28.41 28.5 27.66 28.03 10652 28.03 down down correct
532683.BSE AIA Engineering Limited 20230510 0 2690.55 2730.3 2663.6 2701.85 3398 2701.85 up down incorrect
ASYL.BSE Advance Syntex Limited 20230510 0 8.15 8.15 7.36 7.7 3205 7.7 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230510 0 95.06 96.15 94.03 94.83 18767 94.83 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230510 0 264 274.25 264 268.3 709 268.3 up up correct
532687.BSE Repro India Limited 20230510 0 407.65 417.45 404.35 408.25 3802 408.25 up up correct
532689.BSE PVR Limited 20230510 0 1451.9 1456.65 1441.6 1446.1 4382 1446.1 down down correct
532692.BSE Radha Madhav Corporation Limited 20230510 0 2.14 2.14 2.14 2.14 24549 2.14
532695.BSE Celebrity Fashions Limited 20230510 0 14.21 14.42 13.9 14.2 6376 14.2 down down correct
532698.BSE Nitin Spinners Limited 20230510 0 249.25 253.45 249.25 251.75 4524 251.75 up up correct
532699.BSE Royal Orchid Hotels Limited 20230510 0 337.95 374 336.5 370.75 32625 370.75 up up correct
532700.BSE Entertainment Network (India) Limited 20230510 0 119.95 120.05 118.75 119.15 518 119.15 down down correct
532701.BSE Cella Space Limited 20230510 0 8.74 8.74 8.38 8.38 327 8.38 down down correct
532705.BSE Jagran Prakashan Limited 20230510 0 72.68 72.97 71.64 71.84 9076 71.84 down up incorrect
532707.BSE Dynemic Products Limited 20230510 0 310.2 314.35 304 307.55 2020 307.55 down down correct
532713.BSE Sakuma Exports Limited 20230510 0 12.3 12.5 12.12 12.24 19228 12.24 down down correct
532714.BSE KEC International Limited 20230510 0 516.55 564.95 513 549.35 109656 549.35 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230510 0 71.94 72.3 70.33 70.57 922 70.57 down down correct
532717.BSE Indo Tech Transformers Limited 20230510 0 198.05 205.1 198 201 3323 201 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230510 0 39.53 39.53 38.6 38.87 30901 38.87 down down correct
532721.BSE VISA Steel Limited 20230510 0 11.1 11.2 11.1 11.1 399 11.1
532722.BSE NITCO Limited 20230510 0 18.8 18.8 17.53 17.79 10720 17.79 down down correct
532725.BSE Solar Industries India Limited 20230510 0 3777 3780 3690.45 3715.7 1482 3715.7 down down correct
532726.BSE Gallantt Metal Limited 20230510 0 53.45 53.74 52.54 53.18 10667 53.18 down down correct
532728.BSE Malu Paper Mills Limited 20230510 0 35.94 35.94 34.62 35.17 11140 35.17 down down correct
532729.BSE Uttam Sugar Mills Limited 20230510 0 279.4 283.45 275.6 278.5 3919 278.5 down down correct
532734.BSE Godawari Power & Ispat Limited 20230510 0 368 374.75 363.95 372.5 6873 372.5 up up correct
532742.BSE Paushak Limited 20230510 0 7094 7244 6980 7003.6 1708 7003.6 down down correct
532744.BSE GTN Textiles Limited 20230510 0 11.5 12.25 11.46 11.6 1303 11.6 up down incorrect
532745.BSE Inditrade Capital Limited 20230510 0 27.15 29.79 27.15 29.47 14658 29.47 up up correct
532748.BSE Prime Focus Limited 20230510 0 79.8 83.68 78.48 81.75 27769 81.75 up up correct
532749.BSE Allcargo Logistics Limited 20230510 0 293.65 303 288.35 299.25 24180 299.25 up down incorrect
532756.BSE Mahindra CIE Automotive Limited 20230510 0 419.05 424.95 413.1 423.25 16388 423.25 up up correct
532757.BSE Voltamp Transformers Limited 20230510 0 3034.05 3254.85 3034.05 3209.6 2971 3209.6 up up correct
532759.BSE Atlanta Limited 20230510 0 14.26 14.68 13.78 14.34 2246 14.34 up up correct
532760.BSE Deep Energy Resources Limited 20230510 0 110.3 117 110.3 116 280 116 up up correct
532761.BSE HOV Services Limited 20230510 0 46.79 47 46 46.69 3938 46.69 down down correct
532764.BSE GeeCee Ventures Limited 20230510 0 150.45 155.9 150.05 154.05 1439 154.05 up up correct
532766.BSE Richa Industries Limited 20230510 0 1.45 1.59 1.45 1.47 3279 1.47 up up correct
532768.BSE Fiem Industries Limited 20230510 0 1775.55 1786.8 1751.4 1761.35 3289 1761.35 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230510 0 17 17.1 16.36 16.67 5359 16.67 down down correct
532774.BSE Inspirisys Solutions Limited 20230510 0 52 53.97 51.1 52.95 805 52.95 up up correct
532777.BSE Info Edge (India) Limited 20230510 0 3905.25 3955.55 3889.9 3921 2621 3921 up up correct
532780.BSE Parsvnath Developers Limited 20230510 0 7 7.15 6.93 7.12 20574 7.12 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230510 0 47.01 47.01 46.46 46.56 4237 46.56 down down correct
532783.BSE LT Foods Limited 20230510 0 106.35 108.4 106 106.85 66855 106.85 up up correct
532784.BSE Sobha Limited 20230510 0 480.25 509.9 480.25 505.05 136294 505.05 up up correct
532785.BSE Ruchira Papers Limited 20230510 0 109.75 110.2 107.7 109 1264 109 down down correct
532790.BSE Tanla Platforms Limited 20230510 0 682.5 690.55 668.2 676.2 10070 676.2 down up incorrect
532794.BSE Zee Media Corporation Limited 20230510 0 8.78 9.22 8.64 8.92 138058 8.92 up up correct
532796.BSE Lumax Auto Technologies Limited 20230510 0 300 305.7 299.7 301.7 9642 301.7 up up correct
532797.BSE Autoline Industries Limited 20230510 0 70.7 73.95 70.5 70.79 19243 70.79 up up correct
532798.BSE Network18 Media & Investments Limited 20230510 0 55.4 60.85 55.4 59.08 153937 59.08 up up correct
532799.BSE Hubtown Limited 20230510 0 40.26 40.8 39.51 40.05 8350 40.05 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230510 0 55.13 56.8 55 55.93 4401 55.93 up up correct
532805.BSE Redington (India) Limited 20230510 0 169.75 174.4 169.75 173.6 24680 173.6 up up correct
532808.BSE Pearl Global Industries Limited 20230510 0 412.2 440 412.2 439.5 368 439.5 up up correct
532809.BSE Firstsource Solutions Limited 20230510 0 127.55 132 126.4 130 1122479 130 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230510 0 567.05 574.05 556 567.2 4121 567.2 up up correct
532812.BSE Transwarranty Finance Limited 20230510 0 9.01 9.01 9 9 500 9 down down correct
532817.BSE Oriental Trimex Limited 20230510 0 7.59 8.04 7.59 7.74 6686 7.74 up up correct
532822.BSE Vodafone Idea Limited 20230510 0 6.82 6.86 6.54 6.76 27084391 6.76 down down correct
532826.BSE Raj Television Network Limited 20230510 0 45.75 48.3 44 45.63 1622 45.63 down down correct
532829.BSE Lehar Footwears Limited 20230510 0 93.7 94.51 91.25 92.32 4340 92.32 down down correct
532832.BSE Indiabulls Real Estate Limited 20230510 0 52.7 58.4 52.7 55.52 1355384 55.52 up up correct
532834.BSE Camlin Fine Sciences Limited 20230510 0 165.95 168.75 164.5 167.2 11814 167.2 up up correct
532835.BSE ICRA Limited 20230510 0 4752.05 4786.9 4672.2 4751.3 81 4751.3 down down correct
532868.BSE DLF Limited 20230510 0 430 435.8 427.85 434.6 272770 434.6 up down incorrect
532839.BSE Dish TV India Limited 20230510 0 15.51 15.8 15.15 15.69 877583 15.69 up up correct
532841.BSE Sahyadri Industries Limited 20230510 0 368.65 372.6 361 364.75 879 364.75 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230510 0 500.55 505.1 490 495.1 2514 495.1 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230510 0 12.58 12.58 11.7 12.58 171357 12.58
532847.BSE Hilton Metal Forging Limited 20230510 0 149 149 143.1 143.95 6430 143.95 down down correct
532848.BSE Delta Corp Limited 20230510 0 206 208.25 204 204.95 83252 204.95 down down correct
532851.BSE Insecticides (India) Limited 20230510 0 450.45 460 445.95 454.75 1727 454.75 up up correct
532853.BSE Asahi Songwon Colors Limited 20230510 0 195 217.5 173 212.6 1626 212.6 up up correct
532855.BSE Haryana Capfin Limited 20230510 0 59.25 60.99 58.01 58.55 959 58.55 down down correct
532859.BSE Hinduja Global Solutions Limited 20230510 0 1081.35 1118.45 1056.9 1108.2 25363 1108.2 up up correct
532864.BSE Nelcast Limited 20230510 0 101 103.55 100.45 102.1 23505 102.1 up up correct
532867.BSE V2 Retail Limited 20230510 0 82.9 82.9 79.85 80.14 2984 80.14 down down correct
532869.BSE Tarmat Limited 20230510 0 73.3 74.15 71.4 71.99 2301 71.99 down up incorrect
532870.BSE Ankit Metal & Power Limited 20230510 0 4.5 4.5 4.2 4.28 5941 4.28 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230510 0 195.05 198.05 194.2 196.55 16371 196.55 up up correct
532875.BSE Allied Digital Services Limited 20230510 0 84.8 85.75 84.5 85.43 5467 85.43 up down incorrect
532878.BSE Alpa Laboratories Limited 20230510 0 61.27 62 60.73 60.91 920 60.91 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230510 0 143.5 143.5 143.5 143.5 26000 143.5
532884.BSE Refex Industries Limited 20230510 0 325.6 328.75 316.8 319.2 4123 319.2 down down correct
532885.BSE Central Bank of India 20230510 0 27.52 27.55 26.53 26.89 972556 26.89 down down correct
532889.BSE K.P.R. Mill Limited 20230510 0 568.2 572 551.6 562.1 23070 562.1 down down correct
532891.BSE Puravankara Limited 20230510 0 78.63 79.53 77.97 78.45 9348 78.45 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230510 0 607.5 635.9 601.75 633.75 35817 633.75 up up correct
532893.BSE VTM Limited 20230510 0 52 53 51.5 52.83 8732 52.83 up up correct
532894.BSE Indowind Energy Limited 20230510 0 11.5 11.69 11.2 11.58 20106 11.58 up up correct
532896.BSE Magnum Ventures Limited 20230510 0 34.04 34.04 34.04 34.04 609 34.04
532907.BSE IL&FS Engineering and Construction Company Limited 20230510 0 11.9 12.09 11.8 11.95 2935 11.95 up up correct
532915.BSE Religare Enterprises Limited 20230510 0 162.95 170.45 161.2 169.6 121344 169.6 up up correct
532916.BSE Barak Valley Cements Limited 20230510 0 36.59 36.9 35.95 36.28 4021 36.28 down up incorrect
532918.BSE Rathi Bars Limited 20230510 0 24.5 24.85 23.82 24.44 377 24.44 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230510 0 690.6 692.25 685.55 691.05 219496 691.05 up up correct
532922.BSE Edelweiss Financial Services Limited 20230510 0 65 66 64.12 64.59 164581 64.59 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230510 0 4.32 4.44 4.18 4.31 2139 4.31 down down correct
532926.BSE Jyothy Labs Limited 20230510 0 203.5 204.2 202.25 202.95 7397 202.95 down down correct
532927.BSE eClerx Services Limited 20230510 0 1354.85 1354.85 1329.05 1345 2019 1345 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230510 0 64.54 65.12 63.51 64.19 47632 64.19 down down correct
532929.BSE Brigade Enterprises Limited 20230510 0 540.6 549 532.5 544.3 3657 544.3 up up correct
532930.BSE BGR Energy Systems Limited 20230510 0 53.35 53.98 52.61 53.43 10558 53.43 up up correct
532931.BSE Burnpur Cement Limited 20230510 0 4.71 4.71 4.54 4.58 26854 4.58 down down correct
532932.BSE Manaksia Limited 20230510 0 136.5 136.6 133 133.85 7051 133.85 down down correct
532933.BSE Porwal Auto Components Limited 20230510 0 27.45 27.45 25.3 26 9001 26 down down correct
532934.BSE PPAP Automotive Limited 20230510 0 181.25 207.8 181.25 192.75 970 192.75 up up correct
532935.BSE Aries Agro Limited 20230510 0 181.65 181.9 174.25 177.75 6061 177.75 down down correct
532937.BSE Kuantum Papers Limited 20230510 0 155 157.85 151.1 155.95 2613 155.95 up up correct
532942.BSE KNR Constructions Limited 20230510 0 242.15 243.7 239.6 240.3 5759 240.3 down up incorrect
532944.BSE OnMobile Global Limited 20230510 0 69.45 69.74 67.66 68.67 43584 68.67 down down correct
532945.BSE Shriram EPC Limited 20230510 0 10.5 10.9 10.38 10.66 290395 10.66 up up correct
532946.BSE Bang Overseas Limited 20230510 0 40.32 40.7 39.29 39.47 1078 39.47 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230510 0 28.18 28.8 28.06 28.4 1292414 28.4 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230510 0 287.85 287.85 278.7 278.75 1550 278.75 down down correct
532953.BSE V-Guard Industries Limited 20230510 0 248.05 250.25 247.3 249 5649 249 up up correct
532955.BSE REC Limited 20230510 0 132.9 132.9 130.7 131.5 343852 131.5 down up incorrect
532957.BSE Gokak Textiles Limited 20230510 0 25.83 27.94 25.82 26.15 645 26.15 up up correct
532966.BSE Titagarh Wagons Limited 20230510 0 336.6 340.15 331 336.55 21843 336.55 down down correct
532967.BSE Kiri Industries Limited 20230510 0 292.5 294 289.85 291.25 28254 291.25 down down correct
532974.BSE Aditya Birla Money Limited 20230510 0 51.97 51.97 50.59 51.09 3498 51.09 down down correct
532976.BSE Jai Balaji Industries Limited 20230510 0 81.71 81.94 74.7 76.21 199000 76.21 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230510 0 29.5 30.27 29.32 29.9 1492 29.9 up down incorrect
532983.BSE RPG Life Sciences Limited 20230510 0 745 781.55 745 780.85 127 780.85 up up correct
532986.BSE Niraj Cement Structurals Limited 20230510 0 29.05 29.16 28.25 28.55 5518 28.55 down down correct
532992.BSE CHL Limited 20230510 0 22.04 23.2 22.04 23.2 400 23.2 up down incorrect
532994.BSE Archidply Industries Limited 20230510 0 67.77 71 67.3 69.42 27846 69.42 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230510 0 81.4 81.4 75.37 75.5 2982 75.5 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230510 0 46.1 49 45.15 48.17 4699 48.17 up up correct
533007.BSE LGB Forge Limited 20230510 0 8.48 8.72 8.48 8.55 8045 8.55 up up correct
533014.BSE Sicagen India Limited 20230510 0 39 41.3 38.5 38.85 50832 38.85 down down correct
533019.BSE Simplex Papers Limited 20230510 0 17.86 19.21 15.1 17.25 10262 17.25 down down correct
533022.BSE 20 Microns Limited 20230510 0 82.4 83.22 81.8 82.28 2704 82.28 down up incorrect
533023.BSE WABCO India Limited 20230510 0 10400 10555 10227.55 10493.05 258 10493.05 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230510 0 487.4 512.2 481.65 502.85 6215 502.85 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230510 0 274.75 278.5 271.25 277.8 2053 277.8 up up correct
533080.BSE Mold-Tek Packaging Limited 20230510 0 976.85 994.45 976.85 984.25 8503 984.25 up up correct
533090.BSE Excel Realty N Infra Limited 20230510 0 0.43 0.43 0.41 0.42 2734460 0.42 down down correct
533095.BSE Bengal & Assam Company Limited 20230510 0 3631.6499 3750 3597 3649.95 909 3649.95 up up correct
533104.BSE Globus Spirits Limited 20230510 0 870 870 850 855.7 6108 855.7 down down correct
533106.BSE Oil India Limited 20230510 0 254 260.45 254 259.2 191452 259.2 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230510 0 16.8 16.8 15.75 15.91 8521 15.91 down down correct
533121.BSE Expleo Solutions Limited 20230510 0 1453.7 1464 1406.5 1413.95 4914 1413.95 down down correct
533122.BSE RattanIndia Power Limited 20230510 0 3.18 3.25 3.17 3.21 2821255 3.21 up up correct
533137.BSE DEN Networks Limited 20230510 0 30.38 31.8 30.06 31.61 138922 31.61 up up correct
533138.BSE Astec LifeSciences Limited 20230510 0 1335.1 1385.95 1312.6 1334.4 3598 1334.4 down down correct
533146.BSE D-Link (India) Limited 20230510 0 248.6 250.5 240.3 242.45 19887 242.45 down up incorrect
533149.BSE Essar Securities Limited 20230510 0 4.01 4.27 4.01 4.27 7507 4.27 up up correct
533151.BSE D. B. Corp Limited 20230510 0 119.15 122.4 118 118.5 9790 118.5 down up incorrect
533152.BSE MBL Infrastructures Limited 20230510 0 19.75 19.75 18.9 19.41 11113 19.41 down down correct
533155.BSE Jubilant FoodWorks Limited 20230510 0 464 473.05 464 469.2 58771 469.2 up down incorrect
533156.BSE Vascon Engineers Limited 20230510 0 31.86 32.1 31 31.92 86523 31.92 up up correct
533160.BSE D B Realty Limited 20230510 0 81 83.03 80.37 81.08 48631 81.08 up down incorrect
533161.BSE Emmbi Industries Limited 20230510 0 90 92.55 89.51 90.15 15557 90.15 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230510 0 13.68 13.97 13.4 13.86 807801 13.86 up down incorrect
533164.BSE Texmo Pipes and Products Limited 20230510 0 57.01 58.87 56.95 57.59 12662 57.59 up up correct
533166.BSE Sundaram Multi Pap Limited 20230510 0 2.31 2.36 2.3 2.31 90967 2.31
533167.BSE Coromandel Engineering Company Limited 20230510 0 38 38 37.89 37.89 4922 37.89 down up incorrect
533168.BSE Rossell India Limited 20230510 0 256.4 260.95 252.95 260.15 1338 260.15 up down incorrect
533169.BSE Man Infraconstruction Limited 20230510 0 82.04 89.65 81.99 86.62 590779 86.2834 up up correct
533170.BSE Tamboli Capital Limited 20230510 0 135.85 135.85 128 131.45 13395 131.45 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230510 0 3.06 3.09 2.91 3.09 42700 3.09 up up correct
533181.BSE IntraSoft Technologies Limited 20230510 0 145.6 149 143.95 145.95 599 145.95 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230510 0 25.11 25.9 25.11 25.59 5381 25.59 up down incorrect
533193.BSE Kirloskar Electric Company Limited 20230510 0 111.46 116.9 110.41 112.25 98455 112.25 up up correct
533202.BSE NEL Holdings South Limited 20230510 0 2.74 2.83 2.61 2.8 48709 2.8 up up correct
533206.BSE SJVN Limited 20230510 0 37.11 37.5 36.16 36.78 465387 36.78 down down correct
533208.BSE Emami Paper Mills Limited 20230510 0 124.75 125.45 123.55 124.4 1243 124.4 down down correct
533210.BSE Kriti Nutrients Limited 20230510 0 46.5 48.35 46.2 46.48 5543 46.48 down down correct
533212.BSE GKB Ophthalmics Limited 20230510 0 100.4 101.95 99 99.6 4308 99.6 down down correct
533217.BSE Hindustan Media Ventures Limited 20230510 0 51.81 52.36 51.5 52.11 4051 52.11 up up correct
533218.BSE Emami Realty Limited 20230510 0 68.9 69 66.65 66.91 2477 66.91 down down correct
533227.BSE Asian Hotels (East) Limited 20230510 0 117 118.95 114.55 118.8 242 118.8 up up correct
533229.BSE Bajaj Consumer Care Limited 20230510 0 172.9 173.85 169.9 172.35 17156 172.35 down up incorrect
533248.BSE Gujarat Pipavav Port Limited 20230510 0 114.3 118 112.65 117.4 85928 117.4 up up correct
533259.BSE Sastasundar Ventures Limited 20230510 0 234.45 240 231.35 236.8 1185 236.8 up up correct
533260.BSE Career Point Limited 20230510 0 224.9 229.9 217.2 226.8 40902 226.8 up up correct
533261.BSE Eros International Media Limited 20230510 0 24.8 25.52 24.8 24.93 9296 24.93 up up correct
533262.BSE Ramky Infrastructure Limited 20230510 0 381.35 387.75 372.9 385.3 28270 385.3 up down incorrect
533263.BSE Orient Green Power Company Limited 20230510 0 8.93 9.09 8.8 8.94 771094 8.94 up up correct
ATUL.BSE Atul Auto Ltd 20230510 0 6811.0498 6890 6783.8501 6862.7998 1056 6862.7998 up up correct
533267.BSE Cantabil Retail India Limited 20230510 0 981.65 985.55 973.3 977.55 559 977.55 down down correct
533269.BSE VA Tech Wabag Limited 20230510 0 427.4 428 412.3 419.6 72948 419.6 down down correct
533270.BSE Bedmutha Industries Limited 20230510 0 56.05 60 53.25 58.95 22359 58.95 up down incorrect
533271.BSE Ashoka Buildcon Limited 20230510 0 84.95 86 84.05 85.22 19167 85.22 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230510 0 108 112.6 107.95 111.95 62076 111.95 up up correct
533275.BSE Gyscoal Alloys Limited 20230510 0 2.56 2.9 2.56 2.7 163215 2.7 up up correct
533278.BSE Coal India Limited 20230510 0 236.5 237.15 234.55 236.5 227105 236.5
533282.BSE Gravita India Limited 20230510 0 565.2 572 554.2 562.25 20793 562.25 down up incorrect
533284.BSE R.P.P. Infra Projects Limited 20230510 0 43.1 44.55 42.9 43.12 3667 43.12 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230510 0 41.58 41.6 39.58 40.2 1126 40.2 down down correct
533286.BSE MOIL Limited 20230510 0 156.05 158.45 156.05 156.95 8641 156.95 up up correct
533287.BSE Zee Learn Limited 20230510 0 3.5 3.56 3.45 3.48 30010 3.48 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230510 0 38.86 39.8 38.35 38.47 5376 38.47 down down correct
533292.BSE A2Z Infra Engineering Limited 20230510 0 6.7 6.7 6.4 6.57 23082 6.57 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230510 0 385.6 396.25 385.6 388.5 5632 388.5 up up correct
533295.BSE Punjab & Sind Bank 20230510 0 32.73 32.73 31 31.57 165454 31.57 down down correct
533296.BSE Future Market Networks Limited 20230510 0 4.99 4.99 4.81 4.99 3214 4.99
533298.BSE Surana Solar Limited 20230510 0 20.25 21 20.25 20.81 5323 20.81 up up correct
533302.BSE Kalyani Investment Company Limited 20230510 0 1741 1741 1719 1726 125 1726 down up incorrect
533303.BSE BF Investment Limited 20230510 0 381.2 389.5 378.65 385.15 1670 385.15 up up correct
533306.BSE Summit Securities Limited 20230510 0 614.15 614.9 607 611.9 176 611.9 down down correct
533315.BSE Innovassynth Investments Limited 20230510 0 24 24 23.5 23.75 125 23.75 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230510 0 8.13 8.39 7.85 7.88 41268 7.88 down up incorrect
533320.BSE Jubilant Industries Limited 20230510 0 431.4 435 426.95 428.45 761 428.45 down down correct
533329.BSE Indian Terrain Fashions Limited 20230510 0 59 59 55 55.38 12478 55.38 down down correct
533333.BSE Fineotex Chemical Limited 20230510 0 251 255.75 251 254.75 6641 254.75 up down incorrect
533339.BSE Zen Technologies Limited 20230510 0 315.95 315.95 304.15 307.55 27451 307.55 down up incorrect
533344.BSE PTC India Financial Services Limited 20230510 0 16.86 17.05 15.7 15.89 392136 15.89 down down correct
533398.BSE Muthoot Finance Limited 20230510 0 1056.65 1073.05 1056.65 1067.5 3976 1067.5 up up correct
533400.BSE Future Consumer Limited 20230510 0 1.17 1.18 1.14 1.14 2925387 1.14 down down correct
533407.BSE CIL Nova Petrochemicals Limited 20230510 0 20.62 21.85 20.26 20.37 5361 20.37 down down correct
533427.BSE VMS Industries Limited 20230510 0 14 14.94 13.8 14 3964 14
533451.BSE Karma Energy Limited 20230510 0 32.47 35.7 32.47 33.25 111 33.25 up down incorrect
533470.BSE Rushil Décor Limited 20230510 0 269.9 271.35 264 265.35 3889 265.35 down down correct
533477.BSE Enkei Wheels (India) Limited 20230510 0 475 475 470.05 472.35 410 472.35 down down correct
533482.BSE Kridhan Infra Limited 20230510 0 2.49 2.55 2.42 2.52 4470 2.52 up down incorrect
533506.BSE Inventure Growth & Securities Limited 20230510 0 1.96 1.96 1.9 1.92 704415 1.92 down down correct
533543.BSE Brooks Laboratories Limited 20230510 0 63.25 68.39 63.25 66.13 10983 66.13 up up correct
533552.BSE Rupa & Company Limited 20230510 0 256.55 258 251.75 253.35 6265 253.35 down down correct
533553.BSE TD Power Systems Limited 20230510 0 182.95 182.95 176.1 177.95 46582 177.95 down down correct
533581.BSE PG Electroplast Limited 20230510 0 1472.55 1486.4 1470.95 1477.05 946 1477.05 up up correct
533602.BSE Lesha Industries Limited 20230510 0 3.98 4.04 3.94 3.98 98298 3.98
533608.BSE RDB Rasayans Limited 20230510 0 93.7 93.7 91 91.78 1639 91.78 down down correct
533629.BSE Tijaria Polypipes Limited 20230510 0 5.31 5.47 5.16 5.17 3416 5.17 down down correct
533632.BSE Onelife Capital Advisors Limited 20230510 0 12.5 12.7 12.3 12.49 2499 12.49 down down correct
533638.BSE Flexituff Ventures International Limited 20230510 0 28.29 29.7 28.29 29.37 513 29.37 up up correct
533644.BSE Ujaas Energy Limited 20230510 0 2 2.06 1.91 1.98 49673 1.98 down up incorrect
533655.BSE Triveni Turbine Limited 20230510 0 385.55 398.1 380.25 393.1 31289 393.1 up up correct
533676.BSE Indo Thai Securities Ltd 20230510 0 286 293.9 275 276.4 218 276.4 down down correct
533758.BSE APL Apollo Tubes Limited 20230510 0 1177 1188 1173.75 1182.1 13282 1182.1 up up correct
533761.BSE GPT Infraprojects Limited 20230510 0 49.05 50.39 49.05 50.09 2051 50.09 up down incorrect
533896.BSE Fervent Synergies Limited 20230510 0 19.49 19.6 18.53 18.61 4005 18.61 down down correct
533982.BSE Tera Software Limited 20230510 0 39.11 39.11 38.4 38.4 1525 38.4 down down correct
534060.BSE PMC Fincorp Limited 20230510 0 2.01 2.01 1.9 1.97 386832 1.97 down down correct
534063.BSE Futuristic Solutions Limited 20230510 0 45.9 45.9 45 45 119 45 down up incorrect
534064.BSE Alliance Integrated Metaliks Limited 20230510 0 29 29.2 28.01 28.93 855 28.93 down up incorrect
534076.BSE RHI Magnesita India Limited 20230510 0 670 673.3 660 661.4 2851 661.4 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230510 0 1371.2 1375 1353.2 1360.3 12480 1360.3 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230510 0 183.3 183.6 178.65 182.75 36893 182.75 down down correct
534190.BSE Olympic Cards Limited 20230510 0 3.15 3.15 3.15 3.15 0 3.15
534309.BSE NBCC (India) Limited 20230510 0 40.38 41.14 39.2 40.84 633668 40.84 up up correct
534312.BSE MT Educare Limited 20230510 0 4.61 4.61 4.6 4.6 600 4.6 down down correct
534328.BSE Hexa Tradex Limited 20230510 0 147.25 148.8 146.55 148.7 81 148.7 up down incorrect
534338.BSE Max Heights Infrastructure Limited 20230510 0 90 90 86 87.91 2883 87.91 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230510 0 71.5 71.91 71 71.27 1627 71.27 down down correct
534392.BSE Vardhman Special Steels Limited 20230510 0 398 403.6 391 391.9 23658 391.9 down down correct
534425.BSE Speciality Restaurants Limited 20230510 0 238.7 240.8 236 237.15 2616 237.15 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230510 0 4.6 4.6 4.5 4.5 4911 4.5 down down correct
534535.BSE Bio Green Papers Limited 20230510 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230510 0 40.57 40.67 39.26 39.66 228400 39.66 down down correct
534598.BSE S. E. Power Limited 20230510 0 14 14 13.21 13.41 23167 13.41 down up incorrect
534600.BSE JTL Infra Limited 20230510 0 315.5 315.5 309.1 314 5908 314 down down correct
534612.BSE Advance Metering Technology Limited 20230510 0 18.45 19.45 18.15 18.62 1928 18.62 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230510 0 20.16 21.75 19.6 21 7426 21 up up correct
534618.BSE Sangam Renewables Limited 20230510 0 970.9 970.9 931.05 965.55 23420 965.55 down down correct
534623.BSE Jupiter Infomedia Limited 20230510 0 17.7 18.79 17.7 18.42 928 18.42 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230510 0 7.39 7.43 7.12 7.35 15168 7.35 down down correct
534680.BSE SRG Housing Finance Limited 20230510 0 180 194 175.1 184.65 4418 184.65 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230510 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230510 0 1.05 1.05 1.05 1.05 0 1.05
534732.BSE Intellivate Capital Advisors Limited 20230510 0 22.45 23.5 21.35 21.56 11015 21.56 down up incorrect
534733.BSE Supremex Shine Steels Limited 20230510 0 8 8.38 7.69 8.23 191246 8.23 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230510 0 132.85 133.35 128.8 130.7 8051 130.7 down down correct
534748.BSE Steel Exchange India Limited 20230510 0 16.01 16.1 15.21 16.02 456855 16.02 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230510 0 0.72 0.75 0.72 0.72 17072 0.72
534758.BSE Cigniti Technologies Limited 20230510 0 877.95 878.7 860.45 864.75 3776 864.75 down down correct
534796.BSE CDG Petchem Limited 20230510 0 14.72 14.72 14.72 14.72 24 14.72
534809.BSE PC Jeweller Limited 20230510 0 25.3 25.35 24.7 24.88 138850 24.88 down down correct
534816.BSE Indus Towers Limited 20230510 0 152.55 153.9 151.65 152.9 118524 152.9 up up correct
534976.BSE V-Mart Retail Limited 20230510 0 2103.7 2120.45 2095 2102.1 183 2102.1 down up incorrect
535204.BSE Mukta Agriculture Limited 20230510 0 3 3 2.9 2.95 26579 2.95 down down correct
535205.BSE Mystic Electronics Limited 20230510 0 2.92 2.92 2.79 2.92 16619 2.92
535279.BSE Bothra Metals and Alloys Limited 20230510 0 3.68 3.68 3.68 3.68 4000 3.68
535322.BSE Repco Home Finance Limited 20230510 0 204.5 209.05 203.1 205.45 23077 205.45 up up correct
535601.BSE Sreeleathers Limited 20230510 0 187.15 188 184.25 186 434 186 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230510 0 753.95 763.55 734.8 742.2 1310 742.2 down down correct
535620.BSE Binny Mills Limited 20230510 0 97.71 105.85 97.71 105.6 1161 105.6 up up correct
535621.BSE S V Global Mill Limited 20230510 0 56.26 60.62 56.2 59.73 4717 59.73 up up correct
535648.BSE Just Dial Limited 20230510 0 669.4 677.7 664.8 669.35 10632 669.35 down up incorrect
535657.BSE ObjectOne Information Systems Limited 20230510 0 17.49 17.95 17 17.19 2507 17.19 down down correct
535667.BSE India Finsec Limited 20230510 0 21.18 21.18 21.18 21.18 12 21.18
535693.BSE Brahmaputra Infrastructure Limited 20230510 0 31 31.61 30.21 30.5 308 30.5 down down correct
535754.BSE Orient Cement Limited 20230510 0 128.4 128.4 123.85 126.05 24289 126.05 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230510 0 110.05 115.6 109.65 114.85 2989383 114.85 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230510 0 5.36 5.36 5.36 5.36 32630 5.36
536565.BSE Trimurthi Limited 20230510 0 10.55 10.55 10.55 10.55 0 10.55
536672.BSE VCU Data Management Limited 20230510 0 6.15 6.29 6.02 6.28 19939 6.28 up up correct
536738.BSE Stellar Capital Services Limited 20230510 0 4.25 4.25 4.25 4.25 0 4.25
536751.BSE Five X Tradecom Limited 20230510 0 0.53 0.53 0.53 0.53 0 0.53
536773.BSE Jindal Poly Investment and Finance Company Limited 20230510 0 579 579 517.95 522.55 392 522.55 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230510 0 13.22 13.23 11.8 12.41 20512 12.41 down down correct
536965.BSE B. P. Capital Limited 20230510 0 7.35 7.35 7.35 7.35 0 7.35
537069.BSE Arnold Holdings Ltd 20230510 0 23.49 23.49 22.85 23.45 6910 23.45 down up incorrect
537092.BSE Modex International Securities Limited 20230510 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230510 0 171 173 168 168.65 2311 168.65 down down correct
537536.BSE Denis Chem Lab Limited 20230510 0 79.5 83 78 81.73 15997 81.73 up up correct
537582.BSE Unishire Urban Infra Limited 20230510 0 1.52 1.52 1.52 1.52 0 1.52
537669.BSE Laxmipati Engineering Works Limited 20230510 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230510 0 146 146.95 144.15 145.5 1787 145.5 down down correct
537785.BSE Race Eco Chain Limited 20230510 0 257 257 236.8 239.55 7477 239.55 down down correct
537820.BSE Viji Finance Limited 20230510 0 2.07 2.11 2.04 2.11 12526 2.11 up down incorrect
538081.BSE Haria Apparels Limited 20230510 0 4.29 4.29 4.29 4.29 7270 4.29
538092.BSE Joonktollee Tea & Industries Limited 20230510 0 75.98 75.99 73 73.31 1023 73.31 down down correct
538119.BSE R & B Denims Limited 20230510 0 33.05 33.85 33.05 33.27 29597 33.27 up down incorrect
538713.BSE Atishay Limited 20230510 0 28.51 30.57 28.51 28.71 729 28.71 up up correct
538180.BSE Gold Line International Finvest Limited 20230510 0 0.56 0.56 0.56 0.56 193932 0.56
538212.BSE Sharp Investments Limited 20230510 0 1.22 1.23 1.18 1.2 202872 1.2 down down correct
538268.BSE Wonderla Holidays Limited 20230510 0 460.05 468 445.05 455.45 12982 455.45 down up incorrect
538402.BSE SPS Finquest Limited 20230510 0 87.95 87.97 80 87.96 87 87.96 up up correct
538432.BSE Divinus Fabrics Limited 20230510 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230510 0 0.54 0.54 0.54 0.54 0 0.54
538446.BSE Moneyboxx Finance Limited 20230510 0 164.5 164.5 156.1 159.9 192 159.9 down up incorrect
538452.BSE Quasar India Limited 20230510 0 40.35 40.35 40.35 40.35 107401 40.35
538464.BSE Thirani Projects Ltd. 20230510 0 2.6 2.6 2.6 2.6 15 2.6
538476.BSE Capital Trade Links Limited 20230510 0 25.23 25.23 25 25 4131 25 down down correct
538537.BSE Omansh Enterprises Limited 20230510 0 0.56 0.56 0.56 0.56 0 0.56
538539.BSE J. Taparia Projects Limited 20230510 0 10.65 10.65 10.65 10.65 0 10.65
538540.BSE Ramchandra Leasing and Finance Limited 20230510 0 0.9 0.9 0.87 0.87 17430 0.87 down down correct
538564.BSE James Warren Tea Limited 20230510 0 241.05 247.4 235 241.6 572 241.6 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230510 0 416 424.5 415 420.4 2954 420.4 up up correct
538597.BSE TTI Enterprise Limited 20230510 0 12.85 13.18 12.5 12.55 9218 12.55 down down correct
538598.BSE Vishal Fabrics Limited 20230510 0 19.4 19.44 18.85 18.97 17283 18.97 down down correct
538607.BSE Toyam Industries Limited 20230510 0 10.64 11.1 10.25 10.88 786357 10.88 up up correct
538611.BSE Real Touch Finance Limited 20230510 0 40.74 40.74 39 39 267 39 down down correct
538635.BSE Snowman Logistics Limited 20230510 0 36 36.28 35.45 35.96 14708 35.96 down down correct
538647.BSE Purshottam Investofin Limited 20230510 0 23.67 23.67 23.67 23.67 100 23.67
538653.BSE Ejecta Marketing Limited 20230510 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230510 0 469.05 475 468.85 473.3 6391 473.3 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230510 0 38.92 42.1 38.92 42 3333 42 up up correct
538708.BSE Econo Trade (India) Limited 20230510 0 7.75 8.45 7.75 8.08 13588 8.08 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230510 0 43 45.67 43 45.64 251 45.64 up up correct
538715.BSE Dhabriya Polywood Limited 20230510 0 159 163.8 159 160 7814 160 up up correct
538716.BSE Aryaman Capital Markets Limited 20230510 0 46.95 46.95 46.95 46.95 0 46.95
538730.BSE PDS Multinational Fashions Limited 20230510 0 377.55 382.5 372 375.4 1680 375.4 down down correct
538732.BSE Vibrant Global Capital Limited 20230510 0 49.51 53.8 48 52.98 6172 52.98 up down incorrect
538734.BSE Ceinsys Tech Limited 20230510 0 152.55 155 150 150.85 247 150.85 down down correct
538770.BSE Crane Infrastructure Limited 20230510 0 12.89 12.9 12.23 12.27 3300 12.27 down down correct
538772.BSE Niyogin Fintech Limited 20230510 0 45.9 47.29 43.15 46.04 246918 46.04 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230510 0 16.14 16.14 14.75 14.99 60536 14.99 down down correct
538787.BSE Goenka Business & Finance Limited 20230510 0 7.2 7.2 6.85 6.88 2458 6.88 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230510 0 279.75 279.75 268.35 268.35 20 268.35 down down correct
538812.BSE Aanchal Ispat Limited 20230510 0 15.9 16.55 14.5 14.61 46382 14.61 down down correct
538817.BSE Captain Pipes Limited 20230510 0 23.59 23.59 22.58 23.59 355000 23.59
538833.BSE Anubhav Infrastructure Limited 20230510 0 10.43 10.95 10.43 10.95 3087 10.95 up up correct
538835.BSE Intellect Design Arena Limited 20230510 0 469.95 469.95 456.75 458.85 24565 458.85 down down correct
538836.BSE Monte Carlo Fashions Limited 20230510 0 694 700.15 688 691 824 691 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230510 0 55.18 55.18 51.32 52.88 6764 52.88 down down correct
538890.BSE M.K. Exim (India) Limited 20230510 0 81.11 83 80.11 81.01 26006 81.01 down down correct
538891.BSE Magellanic Cloud Limited 20230510 0 194 196 191.25 193.75 59224 193.75 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230510 0 196.5 209.1 196.15 204.35 1936 204.35 up down incorrect
538922.BSE Cosyn Limited 20230510 0 26.98 26.99 26 26 3468 26 down down correct
538943.BSE Sonal Mercantile Limited 20230510 0 88.22 94.4 85.2 89.13 814 89.13 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230510 0 1.98 1.98 1.86 1.86 1112 1.86 down up incorrect
538961.BSE Genus Paper & Boards Limited 20230510 0 14.06 14.35 13.82 14.03 24277 14.03 down down correct
538962.BSE Minda Corporation Limited 20230510 0 266.3 283.5 266.3 282.15 66552 282.15 up up correct
538964.BSE Mercury Laboratories Limited 20230510 0 570 575.05 570 575.05 121 575.05 up down incorrect
538979.BSE Greenlam Industries Limited 20230510 0 303.65 307.6 300.3 304.85 3573 304.85 up up correct
538987.BSE Talbros Engineering Limited 20230510 0 535 545 526.2 538.35 1274 538.35 up up correct
539006.BSE PTC Industries Limited 20230510 0 2359.8501 2359.8501 2321.3 2342.5 996 2342.5 down down correct
539009.BSE GBL Industries Limited 20230510 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230510 0 0.97 0.97 0.96 0.96 1424 0.96 down down correct
539016.BSE Neil Industries Limited 20230510 0 7.15 7.15 7.15 7.15 1 7.15
539017.BSE Star Housing Finance Limited 20230510 0 47.01 47.6 46.79 47.38 180802 47.38 up up correct
539032.BSE Fraser and Company Limited 20230510 0 5.85 5.85 5.45 5.57 14108 5.57 down down correct
539041.BSE SVP Housing Limited 20230510 0 58.44 58.44 58.44 58.44 50000 58.44
539042.BSE AGI Infra Limited 20230510 0 555 555 520 538.35 1215 538.35 down down correct
539043.BSE BKM Industries Limited 20230510 0 0.85 0.85 0.85 0.85 0 0.85
539045.BSE Manaksia Aluminium Company Limited 20230510 0 21.25 21.6 21 21.28 1907 21.28 up down incorrect
539046.BSE Manaksia Coated Metals & Industries Limited 20230510 0 16.94 16.94 15.95 16.53 13426 16.53 down down correct
539113.BSE Paul Merchants Limited 20230510 0 1319 1320 1292 1306 288 1306 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230510 0 16.83 17.6 16.83 16.83 135 16.83
539118.BSE VRL Logistics Limited 20230510 0 622 644.75 618.5 639.5 12065 639.5 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230510 0 13 14.48 13 13.16 1040837 13.16 up up correct
539132.BSE Vegetable Products Limited 20230510 0 38.8 38.95 37.25 38.5 2075 38.5 down down correct
539141.BSE UFO Moviez India Limited 20230510 0 71.49 71.49 70.16 70.81 791 70.81 down down correct
539148.BSE Shivalik Rasayan Limited 20230510 0 727.55 735.25 692.05 710.05 2020 710.05 down down correct
539150.BSE PNC Infratech Limited 20230510 0 308.85 310 304.6 309.1 18959 309.1 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230510 0 385.6 389 383.05 388.8 10331 388.8 up up correct
539151.BSE Arfin India Limited 20230510 0 23.9 24 22.36 22.83 57594 22.83 down down correct
539174.BSE Helpage Finlease Limited 20230510 0 10.29 10.29 10.29 10.29 236 10.29
539176.BSE Hawa Engineers Limited 20230510 0 84 88 80.1 84.17 4236 84.17 up down incorrect
539195.BSE POCL Enterprises Limited 20230510 0 135.3 135.3 132.65 132.95 6079 132.95 down down correct
539196.BSE Amba Enterprises Limited 20230510 0 70.9 73 66 68.01 60048 68.01 down down correct
539197.BSE Devhari Exports (India) Limited 20230510 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230510 0 4.5 4.55 4.32 4.45 7537 4.45 down down correct
539217.BSE Srestha Finvest Limited 20230510 0 1.1 1.14 1.08 1.1 73113 1.1
539219.BSE Mauria Udyog Limited 20230510 0 4.25 4.52 4.25 4.47 72376 4.47 up up correct
539221.BSE Sportking India Limited 20230510 0 695.95 708.3 695.95 698.3 350 698.3 up up correct
539222.BSE VMV Holidays Limited 20230510 0 129 133 129 133 9300 133 up up correct
539223.BSE Ambition Mica Limited 20230510 0 5.4 5.41 5.4 5.41 2222 5.41 up up correct
539227.BSE Loyal Equipments Limited 20230510 0 71.82 74 65.1 67.77 7661 67.77 down down correct
539228.BSE Gala Global Products Limited 20230510 0 7.93 8.75 7.93 8.75 427356 8.75 up up correct
539229.BSE Majestic Research Services and Solutions Limited 20230510 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230510 0 32.5 32.5 32.05 32.05 2540 32.05 down down correct
539252.BSE Shyam Century Ferrous Limited 20230510 0 18.91 19.14 18.62 18.81 17502 18.81 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230510 0 20.5 21.2 20.05 20.89 1188 20.89 up up correct
539275.BSE Mangalam Seeds Limited 20230510 0 205.9 206.95 192.3 195.2 6975 195.2 down down correct
539276.BSE Kaya Limited 20230510 0 363.65 365.4 348.9 362.95 1385 362.95 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230510 0 3.85 3.9 3.79 3.83 63459 3.83 down up incorrect
539289.BSE Majesco Limited 20230510 0 113.35 115.9 113.35 114.05 5796 114.05 up down incorrect
539290.BSE Oswal Greentech Limited 20230510 0 21.82 21.9 21.41 21.61 12329 21.61 down down correct
539300.BSE A.K. Spintex Limited 20230510 0 85 85 82.12 83.72 6350 83.72 down down correct
539301.BSE Arvind SmartSpaces Limited 20230510 0 316 316.75 305.8 312.45 6133 312.45 down down correct
539302.BSE Power Mech Projects Limited 20230510 0 2802.05 3040 2792.45 3031 18890 3031 up up correct
539309.BSE Rama Steel Tubes Limited 20230510 0 30.92 31.9 30.73 31.01 266364 31.01 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230510 0 96.8 96.95 93.46 94.1 706 94.1 down down correct
539332.BSE Navkar Corporation Limited 20230510 0 57.39 58 56.44 57.24 13398 57.24 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230510 0 3.84 3.84 3.74 3.77 41813 3.77 down down correct
539353.BSE Sal Automotive Limited 20230510 0 289.85 289.85 271.1 271.55 264 271.55 down up incorrect
539354.BSE Polyspin Exports Limited 20230510 0 53.75 56.5 53.6 55.21 2534 55.21 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230510 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230510 0 17.3 17.9 16.44 17.7 274 17.7 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230510 0 126.95 127.5 122.85 123.05 3136 123.05 down down correct
539400.BSE Mallcom (India) Limited 20230510 0 923.5 939 909.15 911.7 265 911.7 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230510 0 63.39 63.39 60.1 62.17 37848 62.17 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230510 0 75.99 75.99 72.55 72.67 11109 72.67 down up incorrect
539447.BSE Beardsell Limited 20230510 0 22.96 23.3 22.81 23.3 6098 23.3 up up correct
539448.BSE InterGlobe Aviation Limited 20230510 0 2215 2230.55 2204 2223.85 15866 2223.85 up up correct
539450.BSE S H Kelkar and Company Limited 20230510 0 108.4 108.6 104.55 105 255433 105 down down correct
539455.BSE Aryavan Enterprise Limited 20230510 0 25.18 25.18 25.18 25.18 0 25.18
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230510 0 1.07 1.09 1.06 1.07 1896176 1.07
539479.BSE GTV Engineering Limited 20230510 0 289.4 305.9 286.3 303.75 6668 303.75 up up correct
539518.BSE Uday Jewellery Industries Limited 20230510 0 106 106 102.05 105.6 2391 105.6 down down correct
539525.BSE Navketan Merchants Limited 20230510 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230510 0 518 533.9 505.6 533.5 190 533.5 up down incorrect
539542.BSE Lux Industries Limited 20230510 0 1504.2 1533.6 1500.15 1521.1 4879 1521.1 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230510 0 752.6 766.3 752.35 753.1 1620 753.1 up up correct
539562.BSE Kayel Securities Ltd 20230510 0 34.6 35.8 33.61 35.37 58431 35.37 up up correct
539593.BSE Shivansh Finserve Limited 20230510 0 3.95 3.95 3.83 3.83 1911 3.83 down down correct
539594.BSE Mishtann Foods Limited 20230510 0 7.39 7.4 7.28 7.3 1662451 7.3 down down correct
539636.BSE Precision Camshafts Limited 20230510 0 152.25 157.9 150.6 155.6 84637 155.6 up up correct
539658.BSE TeamLease Services Limited 20230510 0 2055.95 2090 2038.55 2076.05 1348 2076.05 up up correct
539659.BSE Vidli Restaurants Limited 20230510 0 37.97 37.97 36 37.91 620 37.91 down down correct
539660.BSE Best Agrolife Limited 20230510 0 1022 1027.4 1010.3 1016.65 6457 1016.65 down down correct
539661.BSE Ace Men Engg Works Limited 20230510 0 66.6 70 66.57 69.7 1804 69.7 up up correct
539678.BSE Quick Heal Technologies Limited 20230510 0 139.7 140.95 137.6 138.2 3443 138.2 down down correct
539679.BSE Kapil Raj Finance Limited 20230510 0 16.43 16.43 16.43 16.43 0 16.43
539686.BSE K.P. Energy Limited 20230510 0 185.55 186.95 177.2 181.7 46741 181.7 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230510 0 990 999 946 954.05 1292 954.05 down down correct
539742.BSE Simbhaoli Sugars Limited 20230510 0 25.09 25.09 23.62 23.86 10014 23.86 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230510 0 4.57 4.57 4.57 4.57 0 4.57
539785.BSE Pudumjee Paper Products Limited 20230510 0 47.22 47.22 45.1 45.9 28778 45.9 down up incorrect
539787.BSE HealthCare Global Enterprises Limited 20230510 0 271.4 277.15 269.5 276.45 4218 276.45 up up correct
539798.BSE Umiya Tubes Limited 20230510 0 7.4 7.4 7.24 7.24 873 7.24 down down correct
539799.BSE Bharat Wire Ropes Limited 20230510 0 160.3 168 157.9 161.65 49905 161.65 up up correct
539800.BSE Chd Chemicals Limited 20230510 0 5.17 5.94 5.17 5.48 7943 5.48 up up correct
539807.BSE Infibeam Avenues Limited 20230510 0 13.86 14 13.7 13.79 658389 13.79 down down correct
539814.BSE Le Lavoir Limited 20230510 0 67 69.43 63.23 68.05 37528 68.05 up up correct
539835.BSE Superior Finlease Limited 20230510 0 1.35 1.5 1.35 1.5 16154 1.5 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230510 0 952 952 930 931.8 7534 931.8 down down correct
539841.BSE Lancer Container Lines Limited 20230510 0 144.3 151.95 141.75 147.55 117777 147.55 up down incorrect
539871.BSE Thyrocare Technologies Limited 20230510 0 470 470 457.5 459.65 1119 459.65 down down correct
539874.BSE Ujjivan Financial Services Limited 20230510 0 282.8 285 279.15 283.7 97668 283.7 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230510 0 1792.1 1833 1790 1802.8 250 1802.8 up down incorrect
539884.BSE Darshan Orna Limited 20230510 0 3.11 3.18 3.06 3.14 16761 3.14 up up correct
539894.BSE Madhav Infra Projects Ltd 20230510 0 4.28 4.28 4.01 4.03 191789 4.03 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230510 0 10.95 11.4 10.95 11.13 40698 11.13 up up correct
539956.BSE TAAL Enterprises Limited 20230510 0 2228 2228 2110.15 2141.8 2052 2141.8 down up incorrect
539963.BSE Zeal Aqua Limited 20230510 0 7.02 7.02 6.95 6.98 21677 6.98 down down correct
539978.BSE Quess Corp Limited 20230510 0 366.95 369.4 361 368.45 12133 368.45 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230510 0 2077 2078.9 2045 2045 7 2045 down down correct
539986.BSE Commercial Syn Bags Limited 20230510 0 80 81.49 78.55 79.48 5324 79.48 down down correct
540047.BSE Dilip Buildcon Limited 20230510 0 178 179.45 176.5 177 21111 177 down down correct
540048.BSE S.P. Apparels Limited 20230510 0 368.35 382.75 366.5 372.4 997 372.4 up down incorrect
540073.BSE BLS International Services Limited 20230510 0 181.95 190.2 181.65 188.85 298503 188.85 up up correct
540078.BSE Mitsu Chem Plast Limited 20230510 0 190.6 190.8 183.85 186.7 4305 186.7 down down correct
540083.BSE TV Vision Limited 20230510 0 2.25 2.25 2.25 2.25 211 2.25
540108.BSE Tiaan Consumer Limited 20230510 0 2.85 2.85 2.72 2.84 1874 2.84 down down correct
540124.BSE G N A Axles Limited 20230510 0 771.75 778.65 765 768.5 2826 768.5 down down correct
540143.BSE Sagarsoft (India) Limited 20230510 0 149.8 150 146 149.9 2786 149.9 up up correct
540145.BSE Valiant Organics Limited 20230510 0 501.05 501.25 465.35 471.8 14737 471.8 down down correct
540147.BSE Shashijit Infraprojects Limited 20230510 0 31 31.25 31 31.25 1376 31.25 up up correct
540173.BSE PNB Housing Finance Limited 20230510 0 469.6 470.5 461.55 463.45 14783 463.45 down down correct
540203.BSE Sheela Foam Limited 20230510 0 1055 1060.45 1043.1 1056.45 975 1056.45 up up correct
540210.BSE The Mandhana Retail Ventures Limited 20230510 0 13.63 13.63 12.69 12.9 14769 12.9 down down correct
540212.BSE TCI Express Limited 20230510 0 1486.4 1507.85 1478.4 1505.2 1153 1505.2 up up correct
540222.BSE Laurus Labs Limited 20230510 0 335.3 336.3 326.4 332.4 121819 332.4 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230510 0 52.3 55.5 50.25 52.66 638640 52.66 up up correct
540311.BSE Jitf Infralogistics Ltd 20230510 0 136.15 140.9 134.35 135.95 803 135.95 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230510 0 4.21 4.21 4.05 4.21 81561 4.21
540366.BSE Music Broadcast Limited 20230510 0 11 11.47 11 11.22 10007 11.22 up down incorrect
540376.BSE Avenue Supermarts Limited 20230510 0 3663 3691.8 3625 3670.9 4766 3670.9 up up correct
540401.BSE Maximus International Limited 20230510 0 15.3 15.3 14.6 15.09 103125 15.09 down down correct
540403.BSE CL Educate Limited 20230510 0 54.88 56.6 53.96 54.22 6230 54.22 down down correct
540497.BSE S Chand and Company Limited 20230510 0 207.8 210.35 207.1 208.2 1962 208.2 up down incorrect
540530.BSE Housing and Urban Development Corporation Limited 20230510 0 54.5 54.82 53.2 54.39 448979 54.39 down down correct
540544.BSE PSP Projects Limited 20230510 0 743 743.5 732.9 738.2 22611 738.2 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230510 0 13.4 13.9 13.4 13.75 2964 13.75 up up correct
540575.BSE Star Cement Limited 20230510 0 124.3 126.5 123.25 126.1 14195 126.1 up up correct
540590.BSE Riddhi Corporate Services Limited 20230510 0 239 239 221.25 232.85 376 232.85 down down correct
540595.BSE Tejas Networks Limited 20230510 0 677.35 688 667 675.85 36448 675.85 down up incorrect
540596.BSE Eris Lifesciences Limited 20230510 0 637.3 638.5 624.7 632.65 5133 632.65 down down correct
540615.BSE 7NR Retail Limited 20230510 0 0.7 0.7 0.68 0.7 406612 0.7
540642.BSE Salasar Techno Engineering Limited 20230510 0 43.05 43.35 42.57 42.95 23271 42.95 down down correct
540648.BSE Palash Securities Limited 20230510 0 112 116.95 111 112.45 83 112.45 up down incorrect
540649.BSE Avadh Sugar & Energy Limited 20230510 0 524.9 524.9 507.5 510.4 5142 510.4 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230510 0 400 400 367.7 384 4253 384 down down correct
540651.BSE Jigar Cables Limited 20230510 0 32 32 32 32 0 32
540673.BSE SIS Limited 20230510 0 385.95 393.85 383.45 392.35 42423 392.35 up up correct
540678.BSE Cochin Shipyard Limited 20230510 0 534.95 541.25 528.8 539.2 14554 539.2 up down incorrect
540679.BSE Sms Lifesciences India Ltd. 20230510 0 610 691.15 610 612.4 7713 612.4 up down incorrect
540680.BSE KIOCL Limited 20230510 0 193.8 194.1 186.35 189.75 10494 189.75 down down correct
540686.BSE Smruthi Organics Limited 20230510 0 164 164 157.9 159.85 5950 159.85 down down correct
540692.BSE Apex Frozen Foods Limited 20230510 0 200.45 200.45 196.6 198.5 1122 198.5 down down correct
540702.BSE Lasa Supergenerics Limited 20230510 0 24.71 24.71 24.3 24.44 6639 24.44 down up incorrect
540704.BSE Matrimony.com Limited 20230510 0 578.9 594.7 570.6 579.1 2686 579.1 up up correct
540709.BSE Reliance Home Finance Limited 20230510 0 3.06 3.13 3.02 3.05 68068 3.05 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230510 0 140 156 139.6 147.95 161892 147.95 up up correct
540715.BSE Sagar Diamonds Limited 20230510 0 36.35 38.19 36.16 36.16 51000 36.16 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230510 0 1111 1111 1093.2 1108.05 7165 1108.05 down down correct
540719.BSE SBI Life Insurance Company Limited 20230510 0 1185 1194.95 1181.35 1188.25 16245 1188.25 up up correct
540724.BSE Prataap Snacks Limited 20230510 0 805.1 822.85 805.1 815 73 815 up up correct
540726.BSE Trident Texofab Limited 20230510 0 66 66 64.07 64.39 2724 64.39 down down correct
540730.BSE Mehai Technology Limited 20230510 0 20.65 22.1 20.2 21.49 58779 21.49 up up correct
540735.BSE IRIS Business Services Limited 20230510 0 79.01 80.95 78.45 80.06 840 80.06 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230510 0 309 313 291.15 294.25 9865 294.25 down down correct
540743.BSE Godrej Agrovet Limited 20230510 0 415 426.8 415 421.95 18194 421.95 up up correct
540749.BSE MAS Financial Services Limited 20230510 0 730.05 741 711.8 726.25 5312 726.25 down down correct
540750.BSE Indian Energy Exchange Limited 20230510 0 161.45 162.75 160.5 161.7 629863 161.7 up up correct
540755.BSE General Insurance Corporation of India 20230510 0 170.55 177.4 166.85 173.05 164482 173.05 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230510 0 9.17 9.17 9.17 9.17 0 9.17
540757.BSE Sheetal Cool Products Limited 20230510 0 497.9 515 496.3 508.95 9316 508.95 up up correct
540768.BSE Mahindra Logistics Limited 20230510 0 370.05 370.3 362.95 366.7 3055 366.7 down down correct
540769.BSE The New India Assurance Company Limited 20230510 0 114.55 120.25 112.9 117.45 61438 117.45 up down incorrect
540775.BSE Khadim India Ltd 20230510 0 226.35 227.95 225 227.5 1761 227.5 up up correct
540776.BSE 5paisa Capital Ltd. 20230510 0 328.9 328.9 311.55 315.25 653 315.25 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230510 0 550.05 563.35 550.05 562.5 129974 562.5 up down incorrect
540782.BSE Sanghvi Brands Ltd 20230510 0 23.39 23.39 23.39 23.39 2000 23.39
540789.BSE Diligent Media Corporation Limited 20230510 0 2.62 2.71 2.58 2.61 53974 2.61 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230510 0 130 130 129 130 1764 130
540797.BSE Shalby Ltd. 20230510 0 135.05 139.2 135.05 138.25 5854 138.25 up up correct
540809.BSE Mrc Exim Ltd. 20230510 0 38.19 38.19 34.77 36.73 12873 36.73 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230510 0 27.99 28.14 27.4 28.01 9230 28.01 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230510 0 36.7 36.8 34.3 34.7 308598 34.7 down down correct
540901.BSE Praxis Home Retail Ltd. 20230510 0 19.3 19.3 18.7 19.08 2023 19.08 down down correct
540902.BSE Amber Enterprises India Ltd. 20230510 0 1813.6 1836 1811.85 1825.95 3266 1825.95 up up correct
540937.BSE Medico Remedies Ltd 20230510 0 85 85 82.98 83.89 4664 83.89 down up incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230510 0 17.2 17.5 17.2 17.44 28050 17.44 up up correct
540975.BSE Aster DM Healthcare Ltd 20230510 0 241.2 245.85 241.2 244.6 5753 244.6 up up correct
540980.BSE The Yamuna Syndicate Limited 20230510 0 11000 11000 10700 10701 44 10701 down down correct
541019.BSE H.G. Infra Engineering Limited 20230510 0 913.95 925.45 904.25 910.65 5172 910.65 down down correct
541083.BSE Inflame Appliances Limited 20230510 0 479.9 479.9 459.7 470.65 6000 470.65 down down correct
541143.BSE Bharat Dynamics Limited 20230510 0 1006.5 1008.4 999.4 1006.95 4653 1006.95 up up correct
541144.BSE Active Clothing Co Limited 20230510 0 40 40 38.8 39.97 635 39.97 down down correct
541153.BSE Bandhan Bank Limited 20230510 0 234 236.7 231.8 236.25 151273 236.25 up up correct
541163.BSE Sandhar Technologies Limited 20230510 0 217 236.95 217 233.3 9307 233.3 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230510 0 202.85 204.4 199.45 202.75 11535 202.75 down up incorrect
541206.BSE Orissa Bengal Carrier Limited 20230510 0 57.5 57.5 56.2 56.29 1484 56.29 down up incorrect
541233.BSE Lemon Tree Hotels Limited 20230510 0 90.11 91.51 89.77 90.86 452811 90.86 up up correct
541269.BSE Chemfab Alkalis Limited 20230510 0 282.05 305 282.05 297.5 12195 297.5 up up correct
541301.BSE Orient Electric Limited 20230510 0 221.85 221.9 219.05 219.85 12789 219.85 down up incorrect
541304.BSE Indo Us Bio-Tech Limited 20230510 0 230 230 230 230 3000 230
541336.BSE IndoStar Capital Finance Limited 20230510 0 134 136.85 127.2 136.85 84067 136.85 up up correct
541352.BSE Megastar Foods Limited 20230510 0 244.75 244.75 237.95 240.4 1404 240.4 down down correct
541400.BSE ZIM Laboratories Limited 20230510 0 78.85 80.45 75 75.8 1619 75.8 down up incorrect
541450.BSE Adani Green Energy Limited 20230510 0 890 905.4 888 902.2 49653 902.2 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230510 0 378.1 387.25 375.6 380.25 69215 380.25 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230510 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230510 0 0.74 0.74 0.72 0.72 14818 0.72 down up incorrect
541556.BSE RITES Limited 20230510 0 406.55 411.05 396.85 403.8 37277 403.8 down down correct
541557.BSE Fine Organic Industries Limited 20230510 0 4493 4546.5498 4464.0498 4534.25 2018 4534.25 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230510 0 41.11 46.55 40.46 41.94 3818 41.94 up up correct
541700.BSE TCNS Clothing Co. Limited 20230510 0 405.4 408.7 396.6 398.95 44829 398.95 down up incorrect
541770.BSE CreditAccess Grameen Limited 20230510 0 1002.75 1043.25 993.6 1031 7626 1031 up up correct
541929.BSE Synergy Green Industries Limited 20230510 0 126.8 136.8 126.8 135.75 3951 135.75 up up correct
BNL.BSE Beekay Niryat Limited 20230510 0 60.97 60.97 57 57.36 30329 57.36 down down correct
541956.BSE Ircon International Limited 20230510 0 77.36 81.44 76.38 78.84 2698345 78.84 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230510 0 520.55 521 519.85 521 45 521 up up correct
541974.BSE Manorama Industries Limited 20230510 0 1200 1250 1105 1194.2 3673 1194.2 down up incorrect
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230510 0 492.05 515.4 492.05 514.05 32500 514.05 up up correct
542012.BSE A-1 Acid Limited 20230510 0 360.95 364 360.3 361.15 56368 361.15 up up correct
542013.BSE Dolfin Rubbers Limited 20230510 0 130.5 130.5 118.1 127.35 489 127.35 down up incorrect
542019.BSE Shubham Polyspin Limited 20230510 0 23.5 24.74 22.5 22.5 24176 22.5 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230510 0 376.05 386 372.55 374.05 6433 374.05 down down correct
542206.BSE Nivaka Fashions Limited 20230510 0 2.86 2.97 2.86 2.95 12562 2.95 up up correct
542231.BSE Nila Spaces Limited 20230510 0 2.99 2.99 2.4 2.78 434210 2.78 down down correct
542233.BSE Trejhara Solutions Limited 20230510 0 63.99 63.99 59.36 61.18 3970 61.18 down down correct
542333.BSE RPSG Ventures Limited 20230510 0 455.05 467.65 443.95 466 6702 466 up up correct
542351.BSE Gloster Limited 20230510 0 651 730 647 720.75 7125 720.75 up down incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230510 0 110.15 111.65 106 107.1 2703 107.1 down down correct
542383.BSE Ritco Logistics Limited 20230510 0 179.75 179.75 172.05 175 289 175 down up incorrect
542399.BSE Chalet Hotels Limited 20230510 0 400 405 389 400.95 12313 400.95 up up correct
542460.BSE The Anup Engineering Limited 20230510 0 1158.95 1177.4 1139.4 1175.2 1352 1175.2 up down incorrect
542484.BSE Arvind Fashions Limited 20230510 0 281.7 283.4 278.15 280 5167 280 down down correct
542597.BSE MSTC Limited 20230510 0 304 304.8 299 300.7 8782 300.7 down down correct
542602.BSE Embassy Office Parks REIT 20230510 0 312.99 318.51 312.94 317.65 5688 317.65 up up correct
542627.BSE Chandni Machines Limited 20230510 0 15 16.19 14.22 15.01 1590 15.01 up up correct
542649.BSE Rail Vikas Nigam Limited 20230510 0 122.1 124.4 121.9 121.9 751103 121.9 down down correct
542650.BSE Metropolis Healthcare Limited 20230510 0 1340.95 1359.75 1339.8 1356.85 5639 1356.85 up up correct
542651.BSE KPIT Technologies Limited 20230510 0 881.2 900 881.2 896.75 93157 896.75 up up correct
542655.BSE Vikas Multicorp Limited 20230510 0 3.12 3.13 3.09 3.1 3333726 3.1 down up incorrect
542665.BSE Neogen Chemicals Limited 20230510 0 1501 1544.65 1501 1527.9 8991 1527.9 up up correct
542667.BSE White Organic Retail Limited 20230510 0 20.8 20.95 20.1 20.45 67483 20.45 down down correct
542669.BSE BMW Industries Ltd. 20230510 0 30.21 31.5 29.6 30.3 50697 30.3 up up correct
542670.BSE Artemis Electricals Limited 20230510 0 16.28 16.98 15.95 16.06 12528 16.06 down down correct
542677.BSE Mahesh Developers Limited 20230510 0 13.44 13.44 12.16 12.16 250 12.16 down down correct
542684.BSE Prakash Pipes Limited 20230510 0 158 159.95 156.75 158.75 6220 158.75 up up correct
542685.BSE Digicontent Limited 20230510 0 15.6 16.15 15.4 15.9 79 15.9 up up correct
542721.BSE Anand Rayons Ltd. 20230510 0 40.2 42.6 40.2 42.39 3114 42.39 up up correct
542725.BSE SBC Exports Ltd. 20230510 0 21.11 21.59 20.58 20.7 1068139 20.7 down down correct
542729.BSE DCM Nouvelle Ltd. 20230510 0 152.75 153.75 151.45 152.7 1536 152.7 down up incorrect
542752.BSE Affle India Ltd. 20230510 0 940.05 955.55 931.7 938.3 7487 938.3 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230510 0 644.45 658.7 630.55 650.45 12361 650.45 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230510 0 295.3 297.15 292.3 295.2 16785 295.2 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230510 0 401.2 409.1 401.15 405.95 5340 401.9097 up up correct
542773.BSE IIFL Securities Ltd. 20230510 0 58.53 59.7 57.65 59.08 65240 59.08 up up correct
542774.BSE APM Finvest Ltd. 20230510 0 129.1 130 124.1 125.25 8431 125.25 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230510 0 3321.45 3340 3260 3287.8 7361 3287.8 down down correct
542851.BSE Gensol Engineering Ltd. 20230510 0 1014.8 1014.8 980 996.45 18848 996.45 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230510 0 15.51 16.2 15.51 15.77 137903 15.77 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230510 0 13.82 13.82 13 13.54 2337 13.54 down up incorrect
542865.BSE Anuroop Packaging Ltd. 20230510 0 31 31 28.7 30.4 1865 30.4 down down correct
542867.BSE CSB Bank Ltd. 20230510 0 293.2 295 284.75 289.45 98866 289.45 down up incorrect
543282.BSE Niks Technology Limited 20230510 0 205 205.25 205 205.25 3600 205.25 up up correct
570001.BSE Tata Motors Limited 20230510 0 260 264 258.65 262.3 124051 262.3 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230510 0 875 888 860 865.25 4318 865.25 down down correct
590006.BSE Amrutanjan Health Care Limited 20230510 0 590.05 603.25 590.05 600.55 447 600.55 up up correct
590018.BSE Hisar Metal Industries Limited 20230510 0 140 142.3 139.6 139.8 142 139.8 down down correct
590021.BSE Bharat Rasayan Limited 20230510 0 10126.05 10134.8 10053.75 10100.85 49 10100.85 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230510 0 319 321.35 309.95 313.4 16165 313.4 down down correct
590025.BSE Ginni Filaments Limited 20230510 0 24.8 24.85 24.1 24.22 6726 24.22 down up incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230510 0 69.69 70.69 68.3 69.06 30821 69.06 down up incorrect
590031.BSE De Nora India Limited 20230510 0 1113.8 1137.55 1100.8 1116.2 1090 1116.2 up up correct
590051.BSE Saksoft Limited 20230510 0 192 195 191.35 193.7 93069 193.7 up down incorrect
590062.BSE The Andhra Sugars Limited 20230510 0 121.35 121.7 118.15 118.65 16137 118.65 down down correct
590071.BSE Sundaram Finance Limited 20230510 0 2483.1 2489.95 2387.75 2425.35 2861 2425.35 down up incorrect
590072.BSE Sundaram Brake Linings Limited 20230510 0 356.85 367.5 340.05 349.45 1417 349.45 down up incorrect
590073.BSE Wheels India Limited 20230510 0 541.5 541.6 536.35 541.4 370 541.4 down down correct
590075.BSE Lambodhara Textiles Limited 20230510 0 221.8 223.2 217 217.6 2966 217.6 down up incorrect
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230510 0 52.01 52.47 52.01 52.17 15502 52.17 up up correct
590134.BSE Madras Fertilizers Limited 20230510 0 72.65 73.06 70 72.03 113290 72.03 down down correct
5PAISA.BSE 5paisa Capital Limited 20230510 0 328.9 328.9 311.55 315.25 653 315.25 down down correct
AARTIIND.BSE Aarti Industries Limited 20230510 0 557.5 557.5 501.75 507.1 463346 507.1 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230510 0 1504.45 1513.65 1461.3 1482.85 16308 1482.85 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230510 0 29.73 31.21 28.25 31.21 20372 31.21 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230510 0 21994 21994 21350 21406.5996 309 21406.5996 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230510 0 85.85 85.85 81.6 83.21 1112 83.21 down up incorrect
ADANIENT.BSE Adani Enterprises Limited 20230510 0 1902.95 1914.75 1884.15 1892.1 125260 1892.1 down up incorrect
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230510 0 690.6 692.25 685.55 691.05 219496 691.05 up up correct
ADANIPOWER.BSE Adani Power Limited 20230510 0 240.3 240.4 233.25 238.1 340053 238.1 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230510 0 899.2 908 874.5 889 96021 889 down down correct
ADCON.BSE Adcon Capital Services Limited 20230510 0 1.72 1.86 1.64 1.72 273522 1.72
ADJIA.BSE Adjia Technologies Ltd 20230510 0 30.92 33.9 30.92 33.9 4800 33.9 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230510 0 81.35 82.95 80.8 82 14453 82 up down incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230510 0 276.25 277.5 264 268.75 6844 264.8873 down down correct
ADVIKCA.BSE Advik Capital Limited 20230510 0 2.6 2.66 2.5 2.58 4194249 2.58 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230510 0 302.45 304.1 297.5 302.6 1662 302.6 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230510 0 9.16 9.24 8.91 9.06 33649 9.06 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230510 0 2442.1001 2442.1001 2361.8 2413.1499 2016 2413.1499 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230510 0 54.9 54.9 49.72 52.86 7760 52.86 down up incorrect
ALICON.BSE Alicon Castalloy Limited 20230510 0 792.55 792.6 762.6 766.95 550 764.4145 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230510 0 67.67 68 66.22 67.54 7803 67.54 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230510 0 13.71 13.77 13.31 13.56 2829035 13.56 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230510 0 624 630.95 611.2 616.05 53641 616.05 down up incorrect
AMDIND.BSE AMD Industries Limited 20230510 0 56.1 58.3 56 56.89 11203 56.89 up up correct
AMINTAN.BSE Amin Tannery Limited 20230510 0 1.97 1.97 1.91 1.95 34073 1.95 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230510 0 23.56 23.88 22.9 23.31 45247 23.31 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230510 0 23 23 22.33 22.51 3692 22.51 down down correct
ANSINDUS.BSE ANS Industries Limited 20230510 0 8.6 8.6 8.6 8.6 0 8.6
APARINDS.BSE Apar Industries Limited 20230510 0 2611 2754 2602 2641.8 17071 2641.8 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230510 0 70.7 75.78 70.7 74.57 68329 74.57 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230510 0 33.38 33.38 32.7 32.7 147 32.7 down down correct
ARFIN.BSE Arfin India Limited 20230510 0 23.9 24 22.36 22.83 57594 22.83 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230510 0 1454.6 1480 1443.1 1478.5 197 1478.5 up up correct
ARVIND.BSE Arvind Limited 20230510 0 107.6 108.15 105 106.45 88754 106.45 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230510 0 16.98 17.46 16.41 17.45 90568 17.45 up up correct
ASHOKRE.BSE Ashoka Refineries Limited 20230510 0 5.39 5.39 5.39 5.39 0 5.39
ASHRAM.BSE Ashram Online.com Limited 20230510 0 4.82 4.82 4.5 4.5 2305 4.5 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230510 0 3048.95 3056.95 3017.7 3040.6499 33509 3040.6499 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230510 0 56.57 56.9 53.5 55.48 173535 55.48 down down correct
ASMTEC.BSE ASM Technologies Limited 20230510 0 403.55 405 400 402.55 1121 402.55 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230510 0 1547.8 1564.2 1529.75 1539.25 8315 1539.25 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230510 0 65.8 66 64.69 64.85 1366 64.85 down down correct
AXISBANK.BSE Axis Bank Limited 20230510 0 891 892.25 877.35 890.05 211261 890.05 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230510 0 4522.2998 4575.3999 4522.2998 4551.5 22854 4551.5 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230510 0 1200 1200 1170.1 1192.4 6562 1192.4 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230510 0 1413.1 1421.25 1394.85 1413.75 37993 1413.75 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230510 0 14.13 14.29 13.66 13.75 2155331 13.75 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230510 0 6900.0498 6955 6872.5498 6899.2002 1027 6899.2002 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230510 0 6580.0498 6662.5 6526 6631.2002 23164 6631.2002 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230510 0 41.05 43.4 40.5 42.28 16698 42.28 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230510 0 2178.1001 2205.55 2145.6001 2200.1001 8791 2200.1001 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230510 0 257.15 259.35 253 254.7 16305 254.7 down down correct
BAPACK.BSE B & A Packaging India Limited 20230510 0 190 193 187.5 190.15 220 190.15 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230510 0 43.75 43.85 42.76 43.66 3931 43.66 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230510 0 1.37 1.38 1.16 1.33 342924 1.33 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230510 0 436 436.9 412.75 421.05 1990 421.05 down up incorrect
BEMHY.BSE Bemco Hydraulics Limited 20230510 0 533.5 533.5 515.65 515.65 94 515.65 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230510 0 46.88 46.88 46.88 46.88 0 46.88
BFLAFL.BSE BFL Asset Finvest Limited 20230510 0 15.9 15.9 15.2 15.35 1936 15.35 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230510 0 794.1 797.5 788.1 796.05 249478 796.05 up down incorrect
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230510 0 66.48 68 66 66.64 110 66.64 up down incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230510 0 130.55 157.3 130.55 157 142307 157 up up correct
BIOCON.BSE Biocon Limited 20230510 0 246.05 249 243.9 246.5 96155 246.5 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230510 0 45.5 45.5 44.25 44.79 3412 44.79 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230510 0 142.95 142.95 139.3 139.75 29896 139.75 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230510 0 4.05 4.41 4.05 4.41 0 4.41 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230510 0 67.71 68.41 67.49 67.99 3220 67.99 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230510 0 512 517.5 503.65 505.6 12542 505.6 down down correct
BOSCHLTD.BSE Bosch Limited 20230510 0 19301.25 19449 18999.1504 19359.0508 1396 19359.0508 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230510 0 367.05 373 365.55 372.15 74183 372.15 up up correct
BRANDREAL.BSE Brand Realty Services Limited 20230510 0 37 37 37 37 0 37
BRNL.BSE Bharat Road Network Limited 20230510 0 30.5 31.35 29.9 30.93 4847 30.93 up up correct
BURGERKING.BSE Burger King India Limited 20230510 0 105.45 115.05 104.2 105.95 330662 105.95 up up correct
CANBK.BSE Canara Bank 20230510 0 301 302.35 293.05 301 594619 301
CASTROLIND.BSE Castrol India Limited 20230510 0 115.7 116.5 113.6 114.75 87011 114.75 down up incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230510 0 7.3 7.3 7.02 7.15 5174 7.15 down down correct
CEATLTD.BSE CEAT Limited 20230510 0 1704.05 1739.95 1702.1 1731.65 11434 1731.65 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230510 0 7.3 7.37 7.01 7.26 51487 7.26 down down correct
CESC.BSE CESC Limited 20230510 0 68.66 69.35 68.63 69.11 66952 69.11 up up correct
CGCL.BSE Capri Global Capital Limited 20230510 0 677.25 677.25 672 675.4 25796 675.4 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230510 0 406 414.3 397.8 409.4 8006 409.4 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230510 0 196.55 196.55 187.2 190.4 14374 190.4 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230510 0 144.5 144.5 139.65 141.85 3709 141.85 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230510 0 28.19 28.19 28.19 28.19 0 28.19
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230510 0 2.87 2.88 2.87 2.87 13925 2.87
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230510 0 982 993 975.75 989.45 47624 989.45 up down incorrect
CIL.BSE Citizen Infoline Limited 20230510 0 22.03 22.04 22.03 22.04 535 22.04 up up correct
CINEVISTA.BSE Cinevista Limited 20230510 0 12.16 12.16 11.68 11.68 2266 11.68 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230510 0 22.25 23.45 21.95 23.45 457 23.45 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230510 0 1594.95 1607 1583.25 1603.6 5570 1583.0127 up up correct
COMFINTE.BSE Comfort Intech Limited 20230510 0 3.66 3.7 3.56 3.61 420665 3.61 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230510 0 18.1 18.29 17.76 17.77 440 17.77 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230510 0 59.05 60.3 57.5 58.33 59753 58.33 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230510 0 33.8 33.8 33.25 33.58 757 33.58 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230510 0 20.5 20.5 20.5 20.5 3800 20.5
CSL.BSE Continental Securities Limited 20230510 0 9.24 9.24 8.77 8.79 78923 8.79 down up incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230510 0 66.25 66.25 66.25 66.25 0 66.25
CUB.BSE City Union Bank Ltd 20230510 0 140.95 140.95 136.5 137.95 502161 137.95 down up incorrect
CYIENT.BSE Cyient Limited 20230510 0 1181.25 1273 1170 1254.75 45083 1254.75 up up correct
DABUR.BSE Dabur India Limited 20230510 0 519.3 519.7 509.4 514.25 42901 514.25 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230510 0 42.45 43.5 41.31 43.01 504 43.01 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230510 0 467 478.25 451.25 464.9 140984 464.9 down down correct
DCBBANK.BSE DCB Bank Limited 20230510 0 111.6 112.05 109.6 111.7 129490 111.7 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230510 0 25.72 25.72 23.35 24.38 2843 24.38 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230510 0 52.8 54.04 52.31 53.1 30073 53.1 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230510 0 665.3 665.3 665.3 665.3 1 665.3
DOLAT.BSE Dolat Investments Limited 20230510 0 50 50 48.5 49.41 1961 49.41 down up incorrect
DOLLAR.BSE Dollar Industries Limited 20230510 0 371.25 372.55 361.1 363.9 3686 363.9 down down correct
DONEAR.BSE Donear Industries Limited 20230510 0 101.65 102.9 97.85 100.05 11117 100.05 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230510 0 4975 4975 4840 4868 9049 4868 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230510 0 240 240 240 240 50 240
DSSL.BSE Dynacons Systems and Solutions Ltd 20230510 0 377 380.75 368.65 370.4 3043 370.4 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230510 0 6.89 6.91 6.89 6.91 1173 6.91 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230510 0 92.5 93.5 91.5 92.79 38118 92.79 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230510 0 62.25 64.04 60.25 63.99 575 63.99 up up correct
DYNPRO.BSE Dynemic Products Limited 20230510 0 310.2 314.35 304 307.55 2020 307.55 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230510 0 4.41 4.41 4.16 4.26 37348 4.26 down down correct
EIHOTEL.BSE EIH Limited 20230510 0 189.2 190.6 187.1 188.75 38799 188.75 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230510 0 95.06 96.15 94.03 94.83 18767 94.83 down up incorrect
EMAMILTD.BSE Emami Limited 20230510 0 381.95 390.2 379.3 384.85 7625 384.85 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230510 0 72.07 72.7 71.56 72.64 571 72.64 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230510 0 1372.6 1398.55 1371.8 1391 281 1391 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230510 0 17.58 18.35 17.23 17.25 15423 17.25 down down correct
ENGINERSIN.BSE Engineers India Limited 20230510 0 94.79 99.95 93.79 99.29 812155 99.29 up up correct
ENTRINT.BSE Enterprise International Limited 20230510 0 15.01 16.12 15.01 16.12 75 16.12 up up correct
ESCORTS.BSE Escorts Limited 20230510 0 2068.05 2094.25 2034.85 2048.6001 17077 2048.6001 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230510 0 8.6 8.8 8.38 8.5 165184 8.5 down down correct
ESTER.BSE Ester Industries Limited 20230510 0 116.9 117.05 113.3 114.8 8291 114.8 down up incorrect
EVEREADY.BSE Eveready Industries India Limited 20230510 0 290.95 319.55 286.6 314.6 75580 314.6 up up correct
EVERESTO.BSE Everest Organics Limited 20230510 0 102 104.9 101.3 102.45 1788 102.45 up up correct
FEL.BSE Future Enterprises Limited 20230510 0 0.65 0.65 0.65 0.65 0 0.65
FELDVR.BSE Future Enterprises Limited 20230510 0 5.46 5.46 5.46 5.46 0 5.46
FILTRA.BSE Filtra Consultants and Engineers Limited 20230510 0 35.05 40.48 35.05 40.48 18000 40.48 up up correct
GAIL.BSE GAIL (India) Limited 20230510 0 106.95 109.1 106.25 109 540431 109 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230510 0 523.7 523.7 508.5 510.2 83 510.2 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230510 0 1060.15 1114.15 1060.15 1087.25 3487 1087.25 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230510 0 363.5 371.25 353.6 368.75 5436 368.75 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230510 0 4.02 4.02 3.99 3.99 4000 3.99 down down correct
GCMSECU.BSE GCM Securities Limited 20230510 0 2.62 2.68 2.45 2.46 45132 2.46 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230510 0 3.16 3.38 3.16 3.32 210673 3.32 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230510 0 85.3 87.25 85.3 86.93 8912 86.93 up up correct
GEPIL.BSE GE Power India Limited 20230510 0 138.15 141 135 135.55 10015 135.55 down up incorrect
GHCL.BSE GHCL Limited 20230510 0 488.25 496.95 487.4 495.3 14609 495.3 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230510 0 78.2 80 76.02 77.51 4898 77.51 down down correct
GKB.BSE GKB Ophthalmics Limited 20230510 0 100.4 101.95 99 99.6 4308 99.6 down up incorrect
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230510 0 58.25 60.1 58.25 58.75 1815 58.75 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230510 0 34.4 34.46 31.55 33.69 16258 33.69 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230510 0 151.55 155 150.65 153.35 75490 153.35 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230510 0 78.95 78.95 76.7 77.08 4082 77.08 down down correct
GODREJIND.BSE Godrej Industries Limited 20230510 0 444.35 469.8 443.6 466.15 16167 466.15 up down incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230510 0 79 79 77.25 77.43 10 77.43 down up incorrect
GOKAKTEX.BSE Gokak Textiles Limited 20230510 0 25.83 27.94 25.82 26.15 645 26.15 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230510 0 107.8 108.55 107.5 108.2 9412 108.2 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230510 0 47.32 47.32 47.32 47.32 0 47.32
GOLDIAM.BSE Goldiam International Limited 20230510 0 147.9 147.9 144.4 146.6 16531 146.6 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230510 0 102 107.75 102 106.95 774 106.95 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230510 0 114.3 118 112.65 117.4 85928 117.4 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230510 0 112.45 119.8 112.45 118.55 278090 118.55 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230510 0 149.3 155.75 144.4 153.8 339493 153.8 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230510 0 274.05 282.85 272.65 280.95 24194 280.95 up up correct
GSS.BSE GSS Infotech Limited 20230510 0 207 207 197.8 198.4 7399 198.4 down down correct
GTL.BSE GTL Limited 20230510 0 5.3 5.46 5.3 5.37 30545 5.37 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230510 0 0.82 0.82 0.8 0.81 10530785 0.81 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230510 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230510 0 2918 2960.6499 2916.3999 2954.5 11560 2954.5 up up correct
HALDER.BSE Halder Venture Limited 20230510 0 278 279.95 266 266.95 160 266.95 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230510 0 4.7 4.7 4.69 4.69 1483 4.69 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230510 0 1.9 1.9 1.86 1.88 4512 1.88 down up incorrect
HAWKINCOOK.BSE Hawkins Cookers Limited 20230510 0 6449.9502 6450 6370.1499 6435.8999 679 6435.8999 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230510 0 426.7 436 426.7 434.66 196 434.66 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230510 0 3.47 3.47 3.29 3.35 1537 3.35 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230510 0 102 103.5 99.8 100.9 179145 100.9 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230510 0 13.14 13.48 13.11 13.29 53391 13.29 up up correct
HCLTECH.BSE HCL Technologies Limited 20230510 0 1080 1088.95 1072.05 1078.15 94110 1078.15 down up incorrect
HDFC.BSE Housing Development Finance Corporation Limited 20230510 0 2751.6 2755.7 2734 2752.7 18558 2709.1955 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230510 0 1827 1848.55 1819.35 1842 7416 1842 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230510 0 1644 1654.3 1633.9 1652 76000 1633.2743 up up correct
HDIL.BSE Housing Development and Infrastructure Limited 20230510 0 2.78 2.78 2.78 2.78 0 2.78
HEIDELBERG.BSE HeidelbergCement India Limited 20230510 0 175.3 175.85 169.9 174.25 24609 174.25 down up incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230510 0 2595 2603.8501 2572.1499 2588.3501 13501 2588.3501 down down correct
HIL.BSE HIL Limited 20230510 0 2715.6499 2723.3999 2595.1001 2619.8501 622 2619.8501 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230510 0 440.35 442 433.6 436.25 70384 436.25 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230510 0 14.52 14.99 14.3 14.66 68669 14.66 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230510 0 11 11 11 11 0 11
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230510 0 163.45 165.5 160.35 163.85 24596 163.85 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230510 0 2514.05 2535 2506.1001 2522.1001 35216 2522.1001 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230510 0 220 220 213.25 215.1 593 215.1 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230510 0 51.81 52.36 51.5 52.11 4051 52.11 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230510 0 26.51 28.4 26.2 28.15 83192 28.15 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230510 0 36421.25 36762.3516 36279 36687.6016 249 36687.6016 up up correct
HPL.BSE HPL Electric & Power Limited 20230510 0 89 99.05 89 93.51 116288 93.51 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230510 0 116.35 121.8 115.35 120.85 445301 120.85 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230510 0 934.45 941 928 936.2 215107 936.2 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230510 0 444.3 453.35 444.3 450.8 27823 450.8 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230510 0 3.12 3.17 2.99 3.15 14059 3.15 up up correct
IDEA.BSE Vodafone Idea Limited 20230510 0 6.82 6.86 6.54 6.76 27084399 6.76 down down correct
IFCI.BSE IFCI Limited 20230510 0 11.62 11.71 11.32 11.66 1620214 11.66 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230510 0 243.05 244.4 238 239.95 1084 239.95 down down correct
IFINSEC.BSE India Finsec Limited 20230510 0 21.18 21.18 21.18 21.18 12 21.18
IIFL.BSE IIFL Finance Limited 20230510 0 446.25 455.3 445 448.8 9418 448.8 up down incorrect
IISL.BSE Indian Infotech Software Ltd 20230510 0 3.09 3.09 3.01 3.09 1720 3.09
IMPAL.BSE India Motor Parts & Accessories Limited 20230510 0 730.9 735.75 722.05 726.15 83 726.15 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230510 0 139.2 141 138.6 138.85 3155 138.85 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230510 0 30.5 30.5 28.15 28.45 24546 28.45 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230510 0 45.5 45.5 44.7 45.08 1743 45.08 down down correct
INDRAIND.BSE Indra Industries Limited 20230510 0 4.32 4.32 4.32 4.32 201 4.32
INDRENEW.BSE Ind Renewable Energy Limited 20230510 0 10.01 10.01 9.9 10 28470 10 down down correct
INDUSFINL.BSE Indus Finance Limited 20230510 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230510 0 1151.5 1175.7 1150.05 1172.75 131142 1172.75 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230510 0 152.55 153.9 151.65 152.9 118524 152.9 up up correct
INFY.BSE Infosys Limited 20230510 0 1275 1275.45 1259.8 1263.1 241734 1263.1 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230510 0 28.2 29.7 27.5 28.72 1415 28.72 up up correct
IOB.BSE Indian Overseas Bank 20230510 0 24.7 25.05 24.3 24.5 1623237 24.5 down down correct
IOC.BSE Indian Oil Corporation Limited 20230510 0 84.5 84.64 83.85 84.26 402277 84.26 down up incorrect
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230510 0 410.7 410.7 394 402.3 14597 402.3 down down correct
ISWL.BSE India Steel Works Limited 20230510 0 1.55 1.56 1.48 1.55 143932 1.55
ITC.BSE ITC Limited 20230510 0 421 427.25 421 425.4 395604 425.4 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230510 0 128.35 131.75 127.95 128.75 32266 128.75 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230510 0 6.3 6.3 6.02 6.04 52860 6.04 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230510 0 22.2 22.2 21.15 21.68 2902 21.68 down down correct
IZMO.BSE Izmo Ltd 20230510 0 135.45 137.55 133.4 135.05 6416 135.05 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230510 0 58.16 61.15 57 59.77 17574 59.77 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230510 0 72.68 72.97 71.64 71.84 9076 71.84 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230510 0 160.25 165.65 156.45 163.25 242307 163.25 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230510 0 31.85 31.85 30.05 30.11 454 30.11 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230510 0 241.05 247.4 235 241.6 572 241.6 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230510 0 3950 3950 3950 3950 0 3950
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230510 0 168 171.5 164 165.25 6669 165.25 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230510 0 6.79 6.89 6.7 6.8 4601 6.8 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230510 0 22.9 23.23 22.62 23 9561 23 up up correct
JCTLTD.BSE JCT Limited 20230510 0 2.23 2.32 2.14 2.19 619224 2.19 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230510 0 88.06 91 88.06 89.44 7145 89.44 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230510 0 5.34 5.9 5.34 5.9 4161 5.9 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230510 0 80 84 79.9 84 556 84 up up correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230510 0 17 17.1 16.36 16.67 5359 16.67 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230510 0 163 170 159.35 168.8 193325 168.8 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230510 0 587.6 591 581 584.2 27517 584.2 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230510 0 281.4 284 274.3 276.85 5863 276.85 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230510 0 20.7 20.85 19.95 20.47 1804 20.47 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230510 0 40.39 41.14 39.12 40.71 443377 40.71 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230510 0 18.81 19.74 17.9 19.44 2605 19.44 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230510 0 268.85 272 265.55 266.75 4038 266.75 down down correct
JKPAPER.BSE JK Paper Limited 20230510 0 378.6 381.2 376.5 378.25 26522 378.25 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230510 0 2055 2070 1986 2023.9 1601 2023.9 down up incorrect
JMFINANCIL.BSE JM Financial Limited 20230510 0 60.43 65.16 60.02 64.8 314290 63.9176 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230510 0 7.4 7.44 7.3 7.36 1001284 7.36 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230510 0 5.81 5.83 5.61 5.78 14791383 5.78 down down correct
JPTSEC.BSE JPT Securities Limited 20230510 0 5.3 5.3 5.3 5.3 0 5.3
JRFOODS.BSE J. R. Foods Limited 20230510 0 3.15 3.2 3.15 3.15 386 3.15
JSL.BSE Jindal Stainless Limited 20230510 0 290.05 294.55 290.05 292.75 24910 292.75 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230510 0 729.85 729.85 719.55 724.4 27606 724.4 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230510 0 10.65 10.65 10.65 10.65 0 10.65
JTEKTINDIA.BSE JTEKT India Ltd 20230510 0 120.85 124.9 117.05 121.7 70892 121.7 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230510 0 464 473.05 464 469.2 58771 469.2 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230510 0 330.85 349 326.3 342.2 84140 342.2 up up correct
JYOTI.BSE Jyoti Limited 20230510 0 16.71 16.98 16.17 16.31 7704 16.31 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230510 0 1456.9 1529.7 1456.9 1529.7 18384 1529.7 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230510 0 519.4 538 513.35 526.6 12485 526.6 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230510 0 1169.3 1178.6 1135.6 1141.15 7059 1141.15 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230510 0 523.15 537 523.15 534.3 8237 534.3 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230510 0 8.85 8.85 8.4 8.4 7432 8.4 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230510 0 192 193.15 181.7 181.7 13282 181.7 down up incorrect
KAMDHENU.BSE Kamdhenu Limited 20230510 0 338.95 353.65 336.35 342.85 29643 342.85 up down incorrect
KANCOTEA.BSE Kanco Tea & Industries Limited 20230510 0 71.66 78.85 71.55 74 5195 74 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230510 0 117.7 117.8 116.1 117 1042 117 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230510 0 7.63 7.63 7.45 7.61 233051 7.61 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230510 0 94.83 95.44 93.91 95.2 111258 95.2 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230510 0 8383 8438.0498 7825 8405.9004 102 8405.9004 up up correct
KBSINDIA.BSE KBS India Limited 20230510 0 9.7 9.8 8.92 9.54 42052 9.54 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230510 0 22.79 24.19 21.89 24.19 36239 18.6204 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230510 0 1.87 1.9 1.77 1.88 103303 1.88 up up correct
KCP.BSE The KCP Limited 20230510 0 102.45 102.85 101.55 102 6051 102 down up incorrect
KDDL.BSE KDDL Limited 20230510 0 1156.55 1164.75 1114.3 1121.4 1454 1121.4 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230510 0 79.8 79.8 76.12 77.9 1015 77.9 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230510 0 62.86 66.54 61.4 65.54 120057 65.54 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230510 0 99 99 96.45 98.2 83 98.2 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230510 0 47.21 47.5 45.6 47.05 3784 47.05 down down correct
KHODAY.BSE Khoday India Limited 20230510 0 85.5 85.5 83 85.01 2376 85.01 down up incorrect
KHOOBSURAT.BSE Khoobsurat Limited 20230510 0 1.41 1.41 1.35 1.37 163231 1.37 down up incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230510 0 1.33 1.33 1.33 1.33 0 1.33
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230510 0 434 441.95 427.95 440 11031 440 up down incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230510 0 437 439.75 414.1 423.1 22889 423.1 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230510 0 581.6 581.6 570.1 577.7 15899 577.7 down down correct
KITEX.BSE Kitex Garments Limited 20230510 0 161.95 164.05 159.6 162.55 10014 162.55 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230510 0 18.58 18.58 16.82 16.82 152 16.82 down down correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230510 0 118.75 118.75 115 116.7 513935 116.7 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230510 0 28.41 28.5 27.66 28.03 10652 28.03 down down correct
KNRCON.BSE KNR Constructions Limited 20230510 0 242.15 243.7 239.6 240.3 5759 240.3 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230510 0 2.43 2.53 2.43 2.43 1650 2.43
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230510 0 73.5 78.05 73.5 76.54 4959 76.54 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230510 0 263.35 273.8 259.4 269.5 57762 269.5 up up correct
KOPRAN.BSE Kopran Limited 20230510 0 146.05 152.7 146.05 149.25 12087 149.25 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230510 0 1955.15 1962.5 1932.55 1959.95 32728 1959.95 up down incorrect
KRBL.BSE KRBL Limited 20230510 0 383.55 391.9 381.1 386.9 24921 386.9 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230510 0 116 120.9 115.6 115.95 323 115.95 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230510 0 19 19 19 19 10 19
KRITINUT.BSE Kriti Nutrients Limited 20230510 0 46.5 48.35 46.2 46.48 5543 46.48 down down correct
KRL.BSE Kintech Renewables Limited 20230510 0 989.6 989.6 989.6 989.6 269 989.6
KSCL.BSE Kaveri Seed Company Limited 20230510 0 524.05 524.65 521.25 523.7 1741 523.7 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230510 0 130.9 131.95 129.7 131.3 118664 131.3 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230510 0 65.95 65.95 64.62 65.28 2096 65.28 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230510 0 11269.9502 11269.9502 10844.0498 11119.5498 586 11119.5498 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230510 0 800.05 805.6 793.35 799.05 2871 799.05 down up incorrect
LKPFIN.BSE LKP Finance Limited 20230510 0 82.1 82.1 79.3 79.61 594 79.61 down down correct
LKPSEC.BSE LKP Securities Limited 20230510 0 11.6 11.96 11.6 11.82 13654 11.82 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230510 0 20.05 21.7 19.65 21.13 3373766 21.13 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230510 0 110.05 110.9 108 109.05 542 109.05 down down correct
LT.BSE Larsen & Toubro Limited 20230510 0 2382 2390.1001 2350.3501 2366.75 84375 2366.75 down up incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230510 0 4629.8 4630 4573.4 4596.6 5404 4596.6 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230510 0 83.5 83.5 81 82.44 9631 82.44 down down correct
LUPIN.BSE Lupin Limited 20230510 0 752 770 734.25 749.75 147799 749.75 down up incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230510 0 4.6 4.6 4.5 4.5 4911 4.5 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230510 0 1250 1256.25 1234.9 1249 123105 1249 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230510 0 290.65 290.65 279.55 285.85 129722 285.85 down down correct
MAANALU.BSE Maan Aluminium Limited 20230510 0 178.8 187.1 178.5 185.15 7482 185.15 up down incorrect
MACPLASQ.BSE Machino Plastics Limited 20230510 0 113.05 130.6 113.05 128.35 205 128.35 up down incorrect
MADHAV.BSE Madhav Marbles and Granites Limited 20230510 0 42.2 42.75 41.01 42.21 1769 42.21 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230510 0 4.2 4.28 4.15 4.28 12923 4.28 up up correct
MAHABANK.BSE Bank of Maharashtra 20230510 0 30.44 30.45 29.51 29.96 1085594 29.96 down up incorrect
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230510 0 368.5 379 368.5 372.65 6415 372.65 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230510 0 39.1 39.14 38.1 38.45 1588 38.45 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230510 0 73.31 74.82 72.82 73.06 15013 73.06 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230510 0 117.1 118.1 113.65 114.35 818069 114.35 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230510 0 17.65 18.75 17.3 18.04 2954 18.04 up up correct
MARALOVER.BSE Maral Overseas Limited 20230510 0 54.3 54.7 52.8 54.7 632 54.7 up down incorrect
MARICO.BSE Marico Limited 20230510 0 532.3 536.9 531.25 532.8 44068 532.8 up down incorrect
MARUTI.BSE Maruti Suzuki India Limited 20230510 0 9112.3496 9178.5498 9060 9165.7998 13706 9165.7998 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230510 0 484.65 484.65 468 480.05 58458 480.05 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230510 0 95.56 98.5 95.56 96.07 16562 96.07 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230510 0 9.95 10.07 9.15 10 8251 10 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230510 0 1371.2 1375 1353.2 1360.3 12480 1360.3 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230510 0 16.45 16.45 15.63 15.63 750 15.63 down down correct
MERCATOR.BSE Mercator Limited 20230510 0 0.84 0.84 0.84 0.84 0 0.84
METALFORGE.BSE Metalyst Forgings Limited 20230510 0 4.14 4.14 4.14 4.14 0 4.14
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230510 0 45.01 45.25 45.01 45.17 615 45.17 up up correct
MFSL.BSE Max Financial Services Limited 20230510 0 668.05 674.45 658.85 663.45 9757 663.45 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230510 0 262.65 267.65 257.7 259.4 4293 259.4 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230510 0 298 298 290.4 293.65 21396 293.65 down up incorrect
MIDINDIA.BSE Mid India Industries Limited 20230510 0 10.13 10.66 10.13 10.13 2647 10.13
MINID.BSE Mini Diamonds (India) Limited 20230510 0 21.35 21.89 19.86 19.87 740 19.87 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230510 0 14 14.15 13.5 13.81 49278 13.81 down down correct
MIRZAINT.BSE Mirza International Limited 20230510 0 61.95 62.69 60 60.85 108042 60.85 down down correct
MOHITE.BSE Mohite Industries Limited 20230510 0 20.96 20.96 20.96 20.96 1 20.96
MORGANITE.BSE Morganite Crucible (India) Limited 20230510 0 935.8 935.8 902.85 912.45 253 912.45 down down correct
MPSLTD.BSE MPS Limited 20230510 0 854.7 855 837 842.8 1411 842.8 down up incorrect
MRF.BSE MRF Limited 20230510 0 98500 98500 96600.5469 97279.2969 225 97279.2969 down down correct
MSPL.BSE MSP Steel & Power Limited 20230510 0 8.58 8.8 8.58 8.71 71723 8.71 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230510 0 95.55 95.55 94.56 94.56 671 94.56 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230510 0 37.8 38.15 35.65 36.54 1564 36.54 down down correct
NAM.BSE Nam Securities Limited 20230510 0 58.25 58.25 58.25 58.25 15 58.25
NATCAPSUQ.BSE Natural Capsules Limited 20230510 0 460 469.55 459 462.6 15330 462.6 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230510 0 82.51 83.1 82.24 82.89 365996 82.89 up up correct
NATPEROX.BSE National Peroxide Limited 20230510 0 1434.4 1434.4 1400 1418.4 1024 1418.4 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230510 0 3905.25 3955.55 3889.8999 3921 2621 3921 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230510 0 140.5 146 140.5 143 15196 143 up down incorrect
NCC.BSE NCC Limited 20230510 0 111.3 117.6 110.7 116.65 983033 116.65 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230510 0 5.98 5.98 5.98 5.98 0 5.98
NCLIND.BSE NCL Industries Limited 20230510 0 187.8 190.5 186.05 187.3 5581 187.3 down down correct
NDL.BSE Nandan Denim Limited 20230510 0 21.77 21.77 21.1 21.39 8857 21.39 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230510 0 16.55 16.55 16.55 16.55 21 16.55
NESTLEIND.BSE Nestlé India Limited 20230510 0 21915.0508 22122.9492 21915.0508 22060.5508 592 22060.5508 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230510 0 51.3 51.3 50.1 51.16 12689 51.16 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230510 0 570.9 576.85 557.7 561.95 6927 561.95 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230510 0 19.05 19.05 19 19 1321 19 down down correct
NFL.BSE National Fertilizers Limited 20230510 0 79.95 80.5 77.7 79.99 103977 79.99 up up correct
NHPC.BSE NHPC Ltd 20230510 0 44.8 44.8 43.32 44.46 649613 44.46 down up incorrect
NIKHILAD.BSE Nikhil Adhesives Limited 20230510 0 137 137 133.45 134.35 10175 134.35 down up incorrect
NILE.BSE Nile Limited 20230510 0 580 588.95 575.2 581.3 917 581.3 up up correct
NINSYS.BSE NINtec Systems Limited 20230510 0 394.95 394.95 361.25 363.6 369 363.6 down down correct
NITCO.BSE NITCO Limited 20230510 0 18.8 18.8 17.53 17.79 10720 17.79 down down correct
NMDC.BSE NMDC Limited 20230510 0 109.5 110.15 108.1 108.6 385331 108.6 down down correct
NOCIL.BSE NOCIL Limited 20230510 0 231 233.65 228.65 230.85 56359 230.85 down up incorrect
NORRIS.BSE Norris Medicines Limited 20230510 0 12.07 13.35 12.07 12.25 2155 12.25 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230510 0 11.87 11.87 11.87 11.87 0 11.87
NPRFIN.BSE NPR Finance Limited 20230510 0 16.6 16.6 15.2 15.2 2645 15.2 down down correct
NTCIND.BSE ntc industries limited 20230510 0 76 76.99 74.15 75.62 2214 75.62 down down correct
NTPC.BSE NTPC Limited 20230510 0 175.6 177.45 174.95 176.9 252533 176.9 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230510 0 121.05 122 117.15 117.6 680 117.6 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230510 0 70.84 70.84 68.75 70.84 117309 70.84
OFSS.BSE Oracle Financial Services Software Limited 20230510 0 3441.05 3498.25 3420 3493.1001 12407 3493.1001 up up correct
OIL.BSE Oil India Limited 20230510 0 254 260.45 254 259.2 191452 259.2 up down incorrect
OKPLA.BSE OK Play India Limited 20230510 0 98.5 99.8 95.8 96.85 26258 96.85 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230510 0 99.99 108.8 93.01 98.28 3411 98.28 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230510 0 55.5 57.26 55.25 57.26 54581 57.26 up up correct
OMAXE.BSE Omaxe Limited 20230510 0 53.85 53.85 52.5 53.02 36653 53.02 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230510 0 164.25 167.65 164.25 166.95 290979 166.95 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230510 0 69.45 69.74 67.66 68.67 43584 68.67 down down correct
ORACLECR.BSE Oracle Credit Limited 20230510 0 120.5 126 114.5 121.1 5068 121.1 up down incorrect
ORBTEXP.BSE Orbit Exports Limited 20230510 0 141 141 138.4 139.85 2972 139.85 down up incorrect
ORGCOAT.BSE Organic Coatings Limited 20230510 0 6.65 6.65 6.65 6.65 75 6.65
ORIENTBELL.BSE Orient Bell Limited 20230510 0 555 555 537.85 546.4 903 546.4 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230510 0 764.6 768 754.15 756.05 237 756.05 down up incorrect
ORIENTPPR.BSE Orient Paper & Industries Limited 20230510 0 45.45 46 44.56 45.34 517166 45.34 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230510 0 2763.25 2782.55 2691.8999 2705.3999 214 2705.3999 down down correct
ORTEL.BSE Ortel Communications Limited 20230510 0 0.97 0.97 0.96 0.96 1424 0.96 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230510 0 19.7 19.7 19.63 19.7 768 19.7
OSCARGLO.BSE Oscar Global Limited 20230510 0 9.97 10.46 9.48 9.5 970 9.5 down down correct
OSIAJEE.BSE Osiajee Texfab Limited 20230510 0 61.25 61.25 59.4 60.2 60779 60.2 down down correct
OTCO.BSE OTCO International Ltd 20230510 0 4.75 4.75 4.75 4.75 3973 4.75
OZONEWORLD.BSE Ozone World Limited 20230510 0 8.15 8.35 8.15 8.18 2006 8.18 up up correct
PAGEIND.BSE Page Industries Limited 20230510 0 41480.6992 41740 41141.75 41382.1484 139 41382.1484 down down correct
PAISALO.BSE Paisalo Digital Limited 20230510 0 51 51.33 50.1 50.65 3739 50.65 down down correct
PANTH.BSE Synergy Bizcon Limited 20230510 0 8 8.08 7.75 8.07 45105 8.07 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230510 0 93.13 94.15 91.8 93.87 42874 93.87 up down incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230510 0 72.9 73 70.25 72.77 1567 72.77 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230510 0 6.66 6.66 6.2 6.43 13389 6.43 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230510 0 17.1 17.1 16.25 16.25 305 16.25 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230510 0 229.95 232.8 227.55 229.9 2193 229.9 down down correct
PATSPINLTD.BSE Patspin India Limited 20230510 0 12.75 13.75 12.7 13.11 28649 13.11 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230510 0 25.3 25.35 24.7 24.88 138850 24.88 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230510 0 104 104 104 104 0 104
PEL.BSE Piramal Enterprises Limited 20230510 0 749.85 750.15 734.95 739 49216 739 down down correct
PENIND.BSE Pennar Industries Limited 20230510 0 76.95 76.95 73.06 73.74 100280 73.74 down down correct
PFC.BSE Power Finance Corporation Limited 20230510 0 167.5 167.9 164.3 165.3 291034 165.3 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230510 0 4683.55 4725 4673.7 4715.35 333 4715.35 up down incorrect
PHOENIXTN.BSE Phoenix Township Limited 20230510 0 58.75 58.75 58.7 58.7 101 58.7 down down correct
PHRMASI.BSE Phaarmasia Limited 20230510 0 24.28 24.28 24.28 24.28 590 24.28
PIFL.BSE Pacheli Industrial Finance Limited 20230510 0 11.6 11.6 11.6 11.6 0 11.6
PIIND.BSE PI Industries Limited 20230510 0 3450 3487.3501 3432 3449.2 2386 3449.2 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230510 0 6.5 6.5 6.5 6.5 135 6.5
PNBGILTS.BSE PNB Gilts Ltd 20230510 0 58.93 59.33 58.7 58.88 3063 58.88 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230510 0 114.85 114.85 108 109.5 927 109.5 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230510 0 245 248 244.65 247.7 269740 247.7 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230510 0 72.98 73.71 71.2 72.48 12609 72.48 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230510 0 475 488.55 475 487.6 4926 487.6 up up correct
PRICOLLTD.BSE Pricol Limited 20230510 0 229.1 237.7 228.35 234.8 53956 234.8 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230510 0 14.11 14.45 14.08 14.21 3491 14.21 up up correct
PRIMESECU.BSE Prime Securities Limited 20230510 0 113.65 115.15 111.8 115 27485 115 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230510 0 23.41 23.95 23.36 23.73 9034 23.73 up down incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230510 0 218.15 229 208 220.95 826 220.95 up up correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230510 0 797.45 799.25 775 777.9 3293 777.9 down up incorrect
PVR.BSE PVR Limited 20230510 0 1451.9 1456.65 1441.6 1446.1 4382 1446.1 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230510 0 52.01 52.47 52.01 52.17 15502 52.17 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230510 0 3.04 3.04 3.04 3.04 618 3.04
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230510 0 25.73 25.73 25.73 25.73 242 25.73
QUEST.BSE Quest Softech (India) Limited 20230510 0 63.8 64.18 61.02 64.09 9241 64.09 up down incorrect
RADICO.BSE Radico Khaitan Limited 20230510 0 1113.95 1130.95 1113.95 1120.3 6282 1120.3 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230510 0 11.77 11.77 10.65 10.86 7616 10.86 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230510 0 585.1 609.85 578.75 601.05 8253 601.05 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230510 0 794.75 799 783.05 788.55 22055 788.55 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230510 0 13.55 14.1 13.55 13.97 879620 13.97 up up correct
RAMAVISION.BSE Rama Vision Limited 20230510 0 36.6 37.97 36.15 37.09 3604 37.09 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230510 0 772.35 780.95 764.65 767.45 9094 767.45 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230510 0 4.4 4.4 4.29 4.31 3513 4.31 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230510 0 292.05 298.9 280 280.15 5565 280.15 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230510 0 3588 3588 3588 3588 1 3588
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230510 0 37.43 37.43 34.51 37.29 9744 37.29 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230510 0 718.75 725.5 706.25 714.95 344 714.95 down down correct
RBLBANK.BSE RBL Bank Limited 20230510 0 151.6 152 147.75 150.35 494785 150.35 down down correct
RCL.BSE Radhagobind Commercial Limited 20230510 0 25.55 26.19 25.5 26.1 1904 26.1 up up correct
RCOM.BSE Reliance Communications Limited 20230510 0 1.33 1.33 1.33 1.33 0 1.33
RECLTD.BSE REC Limited 20230510 0 132.9 132.9 130.7 131.5 343852 131.5 down up incorrect
REGENCY.BSE Regency Investments Limited 20230510 0 8.24 8.24 7.9 8.03 4607 8.03 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230510 0 3.53 3.53 3.22 3.32 37270 3.32 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230510 0 842.05 879.8 842.05 868.25 31852 868.25 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230510 0 9.07 9.25 9.05 9.1 99303 9.1 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230510 0 11.14 11.15 10.82 11.12 904 11.12 down down correct
RELIANCE.BSE Reliance Industries Limited 20230510 0 2485.6001 2499.8999 2481.5 2496.3 99083 2496.3 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230510 0 217.8 219.5 216.95 217.75 287 217.75 down down correct
RML.BSE Rane (Madras) Limited 20230510 0 485.5 497 480.05 484.5 4539 484.5 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230510 0 2.35 2.44 2.26 2.4 309056 2.4 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230510 0 29.4 29.4 29.4 29.4 1873 29.4
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230510 0 11.32 11.32 10.3 10.85 1059 10.85 down down correct
RPOWER.BSE Reliance Power Limited 20230510 0 12.02 12.11 11.85 11.92 6855312 11.92 down down correct
RSCINT.BSE RSC International Limited 20230510 0 4.35 4.35 4.35 4.35 251 4.35
RSDFIN.BSE RSD Finance Limited 20230510 0 81.01 87.9 81.01 81.02 135 81.02 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230510 0 254.15 254.15 245.1 248.85 7072 248.85 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230510 0 126.7 130.8 125.5 129.35 6165 129.35 up up correct
RUBFILA.BSE Rubfila International Limited 20230510 0 75.5 76.68 71.1 73.02 66141 73.02 down down correct
RUSHIL.BSE Rushil Décor Limited 20230510 0 269.9 271.35 264 265.35 3889 265.35 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230510 0 10.9 11.03 10.6 10.85 65281 10.85 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230510 0 128 133.95 127.9 129.95 20783 129.95 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230510 0 49.35 49.35 45.75 46.96 2189 46.96 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230510 0 257.05 260.05 256.6 260 20 260 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230510 0 2.98 2.98 2.72 2.72 58036 2.72 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230510 0 144.95 144.95 138.15 140.4 4148 140.4 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230510 0 1155 1188.95 1150 1169.25 21196 1169.25 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230510 0 247.95 249 243.85 248.95 280 248.95 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230510 0 405 409.15 387.85 398.8 40762 398.8 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230510 0 55.83 55.83 55.83 55.83 2804 55.83
SANOFI.BSE Sanofi India Limited 20230510 0 5620 5790 5451.9502 5698.6001 8194 5698.6001 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230510 0 0.46 0.46 0.46 0.46 0 0.46
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230510 0 40.1 40.47 39.6 39.95 5009 39.95 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230510 0 820 825 811.1 824.2 29871 824.2 up up correct
SBIN.BSE State Bank of India 20230510 0 574 574.35 563.35 572.05 382363 572.05 down up incorrect
SBISENSEX.BSE SBI ETF Sensex 20230510 0 664.8 665 657.02 663.81 12748 663.81 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230510 0 99.9 102.83 97.75 99.64 1171421 99.64 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230510 0 24.99 26.2 24.96 26.12 14605 26.12 up up correct
SGL.BSE STL Global Limited 20230510 0 15.45 16.19 15.43 15.67 4408 15.67 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230510 0 647.7 665.05 641.4 648.35 5734 648.35 up up correct
SHANTAI.BSE Shantai Industries Limited 20230510 0 26.3 26.3 26.3 26.3 0 26.3
SHESHAINDS.BSE Sheshadri Industries Limited 20230510 0 15.9 15.9 14.65 14.65 74 14.65 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230510 0 12.65 12.65 11.45 11.45 6510 11.45 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230510 0 261.3 266.55 256.3 257.75 26826 257.75 down down correct
SHISHIND.BSE Shish Industries Limited 20230510 0 326.35 326.35 315.55 318.45 5253 318.45 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230510 0 26.84 26.84 25.87 26.24 3591 26.24 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230510 0 81 86.4 81 85.88 2150 85.88 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230510 0 6.52 7.17 6.52 6.67 2271 6.67 up up correct
SHREECEM.BSE Shree Cement Limited 20230510 0 24271.5996 24543.4004 24169.0996 24460.1992 299 24460.1992 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230510 0 174.35 176.4 168.65 174.1 6139 174.1 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230510 0 35.2 38 35.2 37.54 2895 37.54 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230510 0 320 325 314.6 319.45 4812 319.45 down down correct
SIGNETIND.BSE Signet Industries Limited 20230510 0 38.3 38.95 38.15 38.15 604 38.15 down down correct
SILINV.BSE SIL Investments Limited 20230510 0 325.45 338.8 315.55 321.15 481 321.15 down down correct
SITINET.BSE SITI Networks Limited 20230510 0 0.97 1 0.93 0.94 2955454 0.94 down down correct
SML.BSE Soni Medicare Limited 20230510 0 24.61 24.61 24.61 24.61 0 24.61
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230510 0 86.7 88.38 85.25 85.32 1995 85.32 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230510 0 276.45 280.8 276.45 278.55 2915 278.55 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230510 0 16.21 16.3 15.93 16.09 2779563 16.09 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230510 0 26.74 26.75 24.83 26.7 2369 26.7 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230510 0 1.28 1.35 1.28 1.29 8093 1.29 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230510 0 16.3 17.65 16.3 16.33 1913 16.33 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230510 0 56.8 56.8 51 55.75 1187 55.75 down down correct
SPENCER.BSE Spencer's Retail Limited 20230510 0 61.15 61.68 60.45 60.88 3766 60.88 down down correct
SRF.BSE SRF Limited 20230510 0 2575.1001 2605.5 2555.25 2571.7 20562 2571.7 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230510 0 35.89 35.89 32.81 33.36 762 33.36 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230510 0 3.63 3.63 3.63 3.63 546 3.63
SSWL.BSE Steel Strips Wheels Limited 20230510 0 153.55 154.7 150 150.9 5535 150.9 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230510 0 0.86 0.86 0.86 0.86 0 0.86
STAR.BSE Strides Pharma Science Limited 20230510 0 359.7 363.75 353.35 356.55 26024 356.55 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230510 0 200 214 193 210.7 4571 210.7 up up correct
STEL.BSE STEL Holdings Ltd 20230510 0 141.3 147 141.3 147 275 147 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230510 0 15 15 14.51 15 214 15
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230510 0 4073.6001 4204.3999 4062.45 4177.6001 450 4177.6001 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230510 0 2483.1001 2489.95 2387.75 2425.3501 2861 2425.3501 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230510 0 172 172 158 165.35 13982 165.35 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230510 0 957.75 959.95 951.6 953.8 28889 953.8 down down correct
SUNTV.BSE Sun TV Network Limited 20230510 0 433.4 436 429.4 434.35 12882 434.35 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230510 0 7.45 7.84 7.4 7.64 1483 7.64 up down incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230510 0 372.85 387.9 371.9 381.15 33602 381.15 up down incorrect
SURANAT&P.BSE Surana Telecom and Power Limited 20230510 0 9.4 9.4 9.02 9.16 18307 9.16 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230510 0 57.9 57.9 56.4 57.1 4018 57.1 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230510 0 58.18 58.95 57.25 58.18 26027 58.18
SUZLON.BSE Suzlon Energy Limited 20230510 0 8.4 8.45 8.22 8.38 14444902 8.38 down up incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230510 0 5.41 5.49 5.1 5.2 45347 5.2 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230510 0 0.4 0.4 0.38 0.39 677718 0.39 down down correct
SYMPHONY.BSE Symphony Limited 20230510 0 900 908.75 892.15 900.85 5310 900.85 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230510 0 227.55 229.35 225 227.25 5156 227.25 down down correct
TAKE.BSE Take Solutions Ltd 20230510 0 18.99 19.05 17.43 17.64 103479 17.64 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230510 0 9.4 10 9.4 9.45 1177 9.45 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230510 0 783.55 792 783.55 790.95 15350 782.3372 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230510 0 508 513 504.45 509.45 545627 509.45 up down incorrect
TATASTEEL.BSE Tata Steel Limited 20230510 0 109.6 110.05 108.6 109.2 742028 109.2 down up incorrect
TATIAGLOB.BSE Tatia Global Vennture Limited 20230510 0 1.16 1.21 1.14 1.17 39207 1.17 up up correct
TCS.BSE Tata Consultancy Services Limited 20230510 0 3288 3306.3 3268 3285.95 62216 3285.95 down down correct
TECHM.BSE Tech Mahindra Limited 20230510 0 1048.15 1050.5 1038.5 1046.2 124432 1046.2 down down correct
TELECANOR.BSE Telecanor Global Limited 20230510 0 5.89 6.2 5.89 6.2 4017 6.2 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230510 0 53.8 55.9 53.5 54.99 196164 54.99 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230510 0 40.25 40.25 39.6 40 1782 40 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230510 0 470 470 457.5 459.65 1119 459.65 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230510 0 131 136.1 130.15 133.4 47216 133.4 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230510 0 875 888 860 865.25 4318 865.25 down up incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230510 0 82.53 82.76 80.7 80.86 39661 80.86 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230510 0 1547.9 1547.9 1480 1506.55 3904 1506.55 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230510 0 2725.05 2775.2 2703.05 2725.3 8276 2725.3 up up correct
TIMKEN.BSE Timken India Limited 20230510 0 3149.95 3161 3098 3128.1001 1286 3128.1001 down up incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230510 0 327.05 328.95 324 325.65 6234 325.65 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230510 0 163.05 168.6 163.05 166 4116 166 up up correct
TITAN.BSE Titan Company Limited 20230510 0 2755 2765 2735.1001 2744.55 24237 2744.55 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230510 0 253.9 259.8 251.3 255.8 19483 255.8 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230510 0 19.02 19.5 19.02 19.43 7002 19.43 up up correct
TRIDENT.BSE Trident Limited 20230510 0 31.91 32.25 31.66 32.06 1721034 32.06 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230510 0 64.54 65.12 63.51 64.19 47632 64.19 down down correct
TRL.BSE Taylormade Renewables Limited 20230510 0 383 386.9 378.55 386.75 27200 386.75 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230510 0 62.61 63.5 61.84 62.43 337987 62.43 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230510 0 30 33.23 29.61 32.74 2274504 32.74 up down incorrect
TVTODAY.BSE T.V. Today Network Limited 20230510 0 203 206.15 203 204.2 305 204.2 up up correct
UBL.BSE United Breweries Limited 20230510 0 1399.95 1399.95 1377.25 1384.35 3441 1384.35 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230510 0 125.2 125.5 119 121.9 2170 121.9 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230510 0 113.55 114 105.55 111.1 59175 111.1 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230510 0 7740 7774 7720.2998 7744.1001 3463 7744.1001 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230510 0 342.2 348.9 342 345.4 22440 345.4 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230510 0 40.2 40.2 40.2 40.2 10 40.2
UNIDT.BSE United Drilling Tools Limited 20230510 0 229.05 230 222.2 226.05 1260 226.05 down up incorrect
UNIOFFICE.BSE Universal Office Automation Limited 20230510 0 5.31 5.7 5.31 5.5 4344 5.5 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230510 0 143.85 147.7 143.5 147.05 2285 147.05 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230510 0 27.19 27.19 27.19 27.19 12794 27.19
UNIVARTS.BSE Universal Arts Limited 20230510 0 2.17 2.17 2.17 2.17 0 2.17
UNIVCABLES.BSE Universal Cables Limited 20230510 0 388 405.05 386.9 401.3 6676 401.3 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230510 0 10.82 10.82 10.82 10.82 100 10.82
UPL.BSE UPL Limited 20230510 0 694.05 698.25 677.15 679.65 151262 679.65 down down correct
USHAMART.BSE Usha Martin Limited 20230510 0 230 237.8 224.7 234.5 85607 234.5 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230510 0 17.37 17.47 17.05 17.11 854064 17.11 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230510 0 18.8 18.8 17 17.26 61249 17.26 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230510 0 23.78 23.78 23.78 23.78 400 23.78
VANICOM.BSE Vani Commercials Limited 20230510 0 11.2 11.7 10.7 11.5 68146 11.5 up down incorrect
VARROC.BSE Varroc Engineering Limited 20230510 0 288 301.2 288 292.9 11321 292.9 up up correct
VASWANI.BSE Vaswani Industries Limited 20230510 0 20.5 20.8 20.3 20.52 9288 20.52 up up correct
VCU.BSE VCU Data Management Limited 20230510 0 6.15 6.29 6.02 6.28 19939 6.28 up up correct
VEDL.BSE Vedanta Limited 20230510 0 286 287.6 283.85 285.8 232982 285.8 down down correct
VENKYS.BSE Venky's (India) Limited 20230510 0 1604.35 1625 1558 1600.6 8237 1600.6 down up incorrect
VERITAS.BSE Veritas (India) Limited 20230510 0 143.05 143.15 140.3 141 2664 141 down down correct
VERTEX.BSE Vertex Securities Limited 20230510 0 2.36 2.36 2.18 2.36 37497 2.36
VHL.BSE Vardhman Holdings Limited 20230510 0 2940.95 2941 2661.05 2673 9 2673 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230510 0 469.95 469.95 451.05 459.8 9088 459.8 down up incorrect
VIPIND.BSE VIP Industries Limited 20230510 0 622 641.9 617.5 633.1 17201 633.1 up down incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230510 0 188 188 174.5 179.45 165 179.45 down up incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230510 0 32.5 32.5 30.6 30.97 5320 30.97 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230510 0 0.96 1 0.96 1 287862 1 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230510 0 441.05 444.75 434.5 442.5 13240 88.5 up down incorrect
VISHALBL.BSE Vishal Bearings Limited 20230510 0 113.35 121 113.35 119.55 18880 119.55 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230510 0 316.05 316.05 307.35 309.15 2944 309.15 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230510 0 9.58 9.97 9.2 9.38 20042 9.38 down up incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230510 0 21.25 22 21 22 2341 22 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230510 0 6.42 6.42 6.42 6.42 0 6.42
VLSFINANCE.BSE VLS Finance Limited 20230510 0 175.45 177.6 175.45 176.2 1479 176.2 up up correct
VMS.BSE VMS Industries Limited 20230510 0 14 14.94 13.8 14 3964 14
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230510 0 1089.95 1090 1068 1089.4 654 1089.4 down down correct
VOLTAS.BSE Voltas Limited 20230510 0 804.3 808.25 798.65 807.25 17300 807.25 up down incorrect
VSSL.BSE Vardhman Special Steels Limited 20230510 0 398 403.6 391 391.9 23658 391.9 down down correct
VSTIND.BSE VST Industries Limited 20230510 0 3273.8999 3300 3257.8501 3300 273 3300 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230510 0 2484 2484 2419.1001 2458.1001 265 2458.1001 down up incorrect
VTL.BSE Vardhman Textiles Limited 20230510 0 315 328.6 315 324.75 14750 324.75 up up correct
WABAG.BSE VA Tech Wabag Limited 20230510 0 427.4 428 412.3 419.6 72948 419.6 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230510 0 0.72 0.72 0.69 0.71 31331 0.71 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230510 0 65.5 66.75 63.45 65.5 19001 65.5
WALLFORT.BSE Wallfort Financial Services Limited 20230510 0 49.49 49.49 47.9 47.9 97 47.9 down down correct
WARRENTEA.BSE Warren Tea Limited 20230510 0 57.8 59.45 55.2 57.5 570 57.5 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230510 0 92.3 93.9 90.38 92.32 5785 92.32 up up correct
WELCORP.BSE Welspun Corp Limited 20230510 0 230 230 224.15 224.5 16385 224.5 down up incorrect
WELLNESS.BSE Wellness Noni Limited 20230510 0 6.68 6.68 6.68 6.68 0 6.68
WENDT.BSE Wendt (India) Limited 20230510 0 9238.9502 9281.9502 9141.2002 9265.9004 45 9265.9004 up up correct
WESTLIFE.BSE Westlife Development Limited 20230510 0 767.05 783.5 761.25 773.7 8566 773.7 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230510 0 284 284 252.5 253 62 253 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230510 0 1333.6 1336.35 1309 1315.8 7829 1315.8 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230510 0 22 22.3 20.51 20.54 7922 20.54 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230510 0 41.95 41.95 40.55 41.9 7368 41.9 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230510 0 59.5 59.94 56.55 57.21 8978 57.21 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230510 0 132.05 153.9 132.05 138.55 5752 138.55 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230510 0 171.35 173.8 170.25 171.4 32226 171.4 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230510 0 61 61.1 59.76 60 13507 60 down up incorrect
XTGLOBAL.BSE Frontier Informatics Ltd 20230510 0 33.05 34.65 32.5 33.2 23595 33.2 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230510 0 0.69 0.69 0.65 0.68 825274 0.68 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230510 0 18.59 18.59 17 18.21 1413 18.21 down down correct
YASHO.BSE Yasho Industries Limited 20230510 0 1612.3 1669 1612.3 1628.4 14304 1628.4 up up correct
YESBANK.BSE Yes Bank Limited 20230510 0 16.06 16.15 15.81 15.96 20976038 15.96 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230510 0 3.5 3.5 3.44 3.44 1749 3.44 down down correct
YORKEXP.BSE York Exports Limited 20230510 0 47.95 47.95 47 47 23 47 down down correct
YUKEN.BSE Yuken India Limited 20230510 0 618.6 656 615.2 646.5 16262 646.5 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230510 0 14.31 14.31 14.31 14.31 2 14.31
ZEEL.BSE Zee Entertainment Enterprises Limited 20230510 0 189.55 194.85 189.55 192.65 496735 192.65 up up correct
ZEELEARN.BSE Zee Learn Limited 20230510 0 3.5 3.56 3.45 3.48 30010 3.48 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230510 0 4.18 4.25 4.06 4.12 18526 4.12 down down correct

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