CollectAI

close-bse_india_stocks

2023/05/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230519 0 22.62 23.44 22.39 23.08 4489 23.08 up up correct
500002.BSE ABB India Limited 20230519 0 3870.05 3922.85 3846.85 3898.3 3636 3898.3 up up correct
500003.BSE Aegis Logistics Limited 20230519 0 369.25 370.1 360.55 369.2 11642 369.2 down down correct
500014.BSE Apple Finance Limited 20230519 0 5.4 5.49 5.22 5.46 32859 5.46 up up correct
500016.BSE Aruna Hotels Limited 20230519 0 20.4 21.42 19.53 21.32 27532 21.32 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230519 0 83.5 84 81.59 82.65 51077 82.65 down down correct
500023.BSE Asian Hotels (North) Limited 20230519 0 159.8 159.9 159.8 159.9 231 159.9 up up correct
500028.BSE ATV Projects India Limited 20230519 0 9.1 9.1 8.56 8.84 13120 8.84 down up incorrect
500031.BSE Bajaj Electricals Limited 20230519 0 1189.15 1190.7 1171 1180.8 2475 1180.8 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230519 0 13.4 13.65 13.15 13.58 1245550 13.58 up up correct
500033.BSE Force Motors Limited 20230519 0 1387.1 1389.85 1357.1 1363.75 1899 1363.75 down down correct
500038.BSE Balrampur Chini Mills Limited 20230519 0 385 389.8 383.8 388.45 44789 388.45 up up correct
500040.BSE Century Textiles and Industries Limited 20230519 0 822 825.55 799.7 803.55 10367 803.55 down down correct
500041.BSE Bannari Amman Sugars Limited 20230519 0 2745.1 2745.1 2700.55 2700.55 2 2700.55 down down correct
500042.BSE BASF India Limited 20230519 0 2476.9 2488.75 2421 2444.05 200 2444.05 down down correct
500048.BSE BEML Limited 20230519 0 1458.75 1458.75 1414 1418.2 4371 1418.2 down down correct
500049.BSE Bharat Electronics Limited 20230519 0 108 108 105.75 107.05 352218 107.05 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230519 0 131 137.9 131 136.1 410569 136.1 up up correct
500058.BSE Bihar Sponge Iron Limited 20230519 0 8.75 9.14 8.53 8.82 13484 8.82 up up correct
500067.BSE Blue Star Limited 20230519 0 1425.05 1428 1398.7 1405 1819 1405 down down correct
500068.BSE Disa India Limited 20230519 0 8025 8094.95 8001.1 8006.35 79 8006.35 down down correct
500069.BSE BNK Capital Markets Limited 20230519 0 240 249.75 238 244.05 1643 244.05 up up correct
500074.BSE BPL Limited 20230519 0 58.6 59.89 57.86 58.52 6097 58.52 down down correct
500078.BSE Oriental Aromatics Limited 20230519 0 369 377.15 367 369.4 688 369.4 up up correct
500083.BSE Century Extrusions Limited 20230519 0 10.27 10.27 9.9 9.99 33592 9.99 down down correct
500084.BSE CESC Limited 20230519 0 71.87 72.76 71.25 71.69 194230 71.69 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230519 0 296.3 296.3 287 290.6 203415 290.6 down up incorrect
500087.BSE Cipla Limited 20230519 0 915 922.15 913.2 916.15 230731 916.15 up up correct
500089.BSE DIC India Limited 20230519 0 393.95 393.95 385.05 389.65 96 389.65 down down correct
500092.BSE CRISIL Limited 20230519 0 3540.05 3555.15 3500 3542.9 573 3542.9 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230519 0 335.1 344 333.65 340.25 37804 340.25 up up correct
500096.BSE Dabur India Limited 20230519 0 521.2 524.7 517.2 519.15 13629 519.15 down up incorrect
500101.BSE Arvind Limited 20230519 0 117.45 124.2 117.45 122.65 721438 122.65 up up correct
500102.BSE Ballarpur Industries Limited 20230519 0 0.69 0.69 0.66 0.67 760134 0.67 down down correct
500103.BSE Bharat Heavy Electricals Limited 20230519 0 82 82 79.55 80.09 2759004 80.09 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230519 0 253.05 256.95 251.7 256.35 95494 256.35 up up correct
500106.BSE IFCI Limited 20230519 0 11.35 11.61 11.21 11.51 2818575 11.51 up down incorrect
500108.BSE Mahanagar Telephone Nigam Limited 20230519 0 19.31 19.57 19.11 19.31 172479 19.31
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230519 0 66.61 68.1 64.1 64.97 2326434 64.97 down down correct
500111.BSE Reliance Capital Limited 20230519 0 8.73 8.97 8.73 8.75 76530 8.75 up up correct
500113.BSE Steel Authority of India Limited 20230519 0 82.27 83.05 81 82.21 2513319 82.21 down down correct
500116.BSE IDBI Bank Limited 20230519 0 56.02 56.16 54.42 54.88 794297 54.88 down down correct
500117.BSE DCW Limited 20230519 0 44.5 45 43.35 44.76 152205 44.76 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230519 0 246.65 251.95 244.5 248.55 23575 248.55 up up correct
500120.BSE Diamines and Chemicals Limited 20230519 0 544.45 601 540.1 593.1 76743 593.1 up up correct
500123.BSE ELANTAS Beck India Limited 20230519 0 5989.65 5989.7 5901 5961.05 413 5961.05 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230519 0 501.6 501.6 485.9 495.55 26454 495.55 down down correct
500128.BSE Electrosteel Castings Limited 20230519 0 45.8 46.43 44.15 44.54 725709 44.54 down down correct
500133.BSE ESAB India Limited 20230519 0 3625.05 3703.85 3510 3574.1 772 3574.1 down down correct
500135.BSE EPL Limited 20230519 0 191.05 194.55 185.15 189.75 119604 189.75 down down correct
500142.BSE FGP Limited 20230519 0 4.66 5.1 4.66 5.1 464 5.1 up up correct
500144.BSE Finolex Cables Limited 20230519 0 901 901 878.15 881.1 13092 881.1 down down correct
500148.BSE Uflex Limited 20230519 0 451.6 451.6 434 441.75 8026 441.75 down down correct
500153.BSE Ganesh Benzoplast Limited 20230519 0 148.3 148.95 145.5 147.6 6840 147.6 down down correct
500160.BSE GTL Limited 20230519 0 5.2 5.35 5.2 5.23 36605 5.23 up up correct
500163.BSE Godfrey Phillips India Limited 20230519 0 1734.1 1744.45 1723.4 1735.2 505 1735.2 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230519 0 416.05 416.6 407.2 408.25 17896 408.25 down down correct
500166.BSE Goodricke Group Limited 20230519 0 185 185 182 184.9 2839 184.9 down down correct
500168.BSE Goodyear India Limited 20230519 0 1212 1222.75 1207.1 1214.85 2770 1214.85 up up correct
500170.BSE GTN Industries Limited 20230519 0 32.67 32.67 30.5 31.48 6342 31.48 down down correct
500171.BSE GHCL Limited 20230519 0 511.15 517 505 508.55 11314 508.55 down down correct
500173.BSE GFL Ltd. 20230519 0 55.1 56.27 54.55 54.93 2820 54.93 down down correct
500183.BSE HFCL Limited 20230519 0 65.51 65.79 64.15 64.92 450517 64.92 down down correct
500185.BSE Hindustan Construction Company Limited 20230519 0 16.4 17.64 16.29 17.35 16414851 17.35 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230519 0 168 178 164.65 177.1 173468 177.1 up up correct
500187.BSE HSIL Limited 20230519 0 610.95 623.5 586.3 600.8 46632 600.8 down down correct
500191.BSE HMT Limited 20230519 0 25.01 25.51 24.5 25.5 3951 25.5 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230519 0 2.39 2.63 2.39 2.6 18524 2.6 up down incorrect
500206.BSE Margo Finance Limited 20230519 0 32.55 32.55 29.62 30.12 565 30.12 down up incorrect
500210.BSE Ingersoll-Rand (India) Limited 20230519 0 2514 2516.75 2470.05 2480.1 888 2480.1 down up incorrect
500213.BSE International Travel House Limited 20230519 0 295 302.95 291 300.85 13123 300.85 up up correct
500214.BSE Ion Exchange (India) Limited 20230519 0 3898.95 3944 3808.3 3906.05 1533 3906.05 up up correct
500220.BSE Jasch Industries Limited 20230519 0 172 179 170 175.85 16271 175.85 up up correct
500223.BSE JCT Limited 20230519 0 2.16 2.24 2.08 2.11 1315947 2.11 down down correct
500227.BSE Jindal Poly Films Limited 20230519 0 702.45 719 695.25 701.5 45768 701.5 down up incorrect
500228.BSE JSW Steel Limited 20230519 0 692.25 696.9 681.3 693.05 51384 693.05 up down incorrect
500231.BSE Umang Dairies Limited 20230519 0 59.37 59.37 59.1 59.1 44 59.1 down down correct
500236.BSE Kanel Industries Limited 20230519 0 1.6 1.68 1.52 1.55 25049 1.55 down down correct
500239.BSE K G Denim Limited 20230519 0 29.5 29.5 27.55 29 52 29 down down correct
500241.BSE Kirloskar Brothers Limited 20230519 0 551.05 581 551.05 562.95 38294 562.95 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230519 0 441.85 443.2 431.55 432.9 8245 432.9 down down correct
500248.BSE Krishna Filament Industries Limited 20230519 0 3.19 3.19 2.99 2.99 1953 2.99 down down correct
500249.BSE KSB Limited 20230519 0 2116.05 2151.7 2115 2142.65 1817 2142.65 up up correct
500257.BSE Lupin Limited 20230519 0 776.1 783.6 771.75 774.2 7941 774.2 down down correct
500264.BSE Mafatlal Industries Limited 20230519 0 53.8 53.8 52.65 52.93 3791 52.93 down up incorrect
500265.BSE Maharashtra Seamless Limited 20230519 0 434 441.85 429.95 438.55 6430 438.55 up up correct
500266.BSE Maharashtra Scooters Ltd 20230519 0 4888.5 4894.35 4815.9 4889.6 188 4889.6 up up correct
500267.BSE Majestic Auto Limited 20230519 0 145.8 145.8 141.2 145.4 1617 145.4 down down correct
500271.BSE Max Financial Services Limited 20230519 0 674 677.65 661.15 670.35 18795 670.35 down down correct
500280.BSE Century Enka Limited 20230519 0 405 405 389 390.8 7351 390.8 down down correct
532505.BSE UCO Bank 20230519 0 26.82 27.01 26.4 26.53 1166091 26.53 down down correct
500284.BSE Lords Chloro Alkali Limited 20230519 0 194 194 181.25 192.2 13007 192.2 down up incorrect
500285.BSE SpiceJet Limited 20230519 0 29.89 29.95 29.11 29.2 781751 29.2 down down correct
500288.BSE Morepen Laboratories Limited 20230519 0 26.01 26.19 25.5 25.96 521222 25.96 down down correct
500298.BSE National Peroxide Limited 20230519 0 1458 1489 1451.05 1460.4 3438 1460.4 up up correct
500300.BSE Grasim Industries Limited 20230519 0 1705 1721.05 1685.55 1715.05 3817 1715.05 up down incorrect
500304.BSE NIIT Limited 20230519 0 375.05 396.75 375.05 386.5 75266 386.5 up up correct
500306.BSE Jaykay Enterprises Limited 20230519 0 47.32 48 46.11 46.32 10508 46.32 down down correct
500307.BSE Nirlon Limited 20230519 0 396.2 405.3 394.3 405.05 3021 405.05 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230519 0 165.6 166.75 164 164.8 277463 164.8 down down correct
500313.BSE Oil Country Tubular Limited 20230519 0 15.3 15.3 14.6 14.82 886 14.82 down down correct
500314.BSE Oriental Hotels Limited 20230519 0 92 92.51 90.64 91.8 27326 91.8 down down correct
500317.BSE Oswal Agro Mills Limited 20230519 0 35.18 35.34 33.4 33.57 9357 33.57 down down correct
500319.BSE Indian Sucrose Limited 20230519 0 59 59.84 58 59.23 5778 59.23 up up correct
500330.BSE Raymond Limited 20230519 0 1565.95 1565.95 1518.3 1540.9 4200 1540.9 down down correct
500331.BSE Pidilite Industries Limited 20230519 0 2540.05 2573.85 2540.05 2566 4617 2566 up up correct
500333.BSE Pix Transmissions Limited 20230519 0 918.05 939 917.95 933.4 7448 933.4 up up correct
500335.BSE Birla Corporation Limited 20230519 0 995 1003 980.1 986.9 2132 986.9 down down correct
500336.BSE Surya Roshni Limited 20230519 0 800.05 817.2 800.05 806.2 7485 806.2 up up correct
500338.BSE Prism Johnson Limited 20230519 0 114.35 117.35 114.35 116.5 4944 116.5 up up correct
500339.BSE Rain Industries Limited 20230519 0 149.95 149.95 144.95 146.9 136919 146.9 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230519 0 23.94 24.15 23.94 24.15 12 24.15 up down incorrect
500346.BSE Punjab Communications Limited 20230519 0 29.89 29.96 29.04 29.15 226 29.15 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230519 0 38.54 39.39 37.49 38.48 5781 38.48 down down correct
500355.BSE Rallis India Limited 20230519 0 187.05 189.2 187.05 188.3 5881 188.3 up up correct
500356.BSE Shree Rama Newsprint Limited 20230519 0 12.92 12.92 12.73 12.91 567 12.91 down down correct
500358.BSE Rama Petrochemicals Limited 20230519 0 4.6 4.72 4.29 4.29 1596 4.29 down down correct
500360.BSE Rapicut Carbides Limited 20230519 0 52.89 52.89 49.1 50.85 91 50.85 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230519 0 19.48 20.4 19.1 19.88 429611 19.88 up up correct
500367.BSE Rubfila International Limited 20230519 0 75.12 76.89 74.62 75.08 23028 75.08 down down correct
500370.BSE Salora International Limited 20230519 0 41 41 36.6 39 16846 39 down down correct
500380.BSE JK Lakshmi Cement Limited 20230519 0 812.95 820.65 769 780.15 28149 780.15 down down correct
500387.BSE Shree Cement Limited 20230519 0 24182.95 24445.45 23749.35 24365.25 740 24365.25 up up correct
500390.BSE Reliance Infrastructure Limited 20230519 0 136.3 140.4 131.4 137.45 194762 137.45 up up correct
500402.BSE SPML Infra Limited 20230519 0 35.51 36.79 35.5 36.24 497 36.24 up up correct
500403.BSE Sundram Fasteners Limited 20230519 0 1076.25 1088.3 1063.2 1072 2907 1072 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230519 0 166.95 169.1 162.5 166.45 27286 166.45 down up incorrect
500405.BSE Supreme Petrochem Limited 20230519 0 364.05 373 363 365.05 3731 365.05 up up correct
500407.BSE Swaraj Engines Limited 20230519 0 1816.2 1819 1789.65 1805.35 680 1805.35 down down correct
500408.BSE Tata Elxsi Limited 20230519 0 6900 7071 6720.05 7022.75 59439 7022.75 up up correct
500410.BSE ACC Limited 20230519 0 1727.95 1741 1704.45 1729.6 23200 1729.6 up up correct
500411.BSE Thermax Limited 20230519 0 2319.95 2330.4 2192.7 2219.6 17143 2219.6 down down correct
500412.BSE Thirumalai Chemicals Limited 20230519 0 178.45 182.8 175.8 180.85 21346 180.85 up up correct
500414.BSE Timex Group India Limited 20230519 0 144.95 146.9 142.65 143.9 55604 143.9 down down correct
500418.BSE Tokyo Plast International Limited 20230519 0 92.92 92.92 90.6 90.9 446 90.9 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230519 0 1645.2 1667.85 1636.25 1663.75 6549 1663.75 up up correct
500422.BSE Transchem Limited 20230519 0 22.7 23.75 20.01 21.35 102676 21.35 down down correct
500425.BSE Ambuja Cements Limited 20230519 0 399.8 406 395.95 403.4 136994 403.4 up up correct
500426.BSE UTL Industries Limited 20230519 0 1.69 1.7 1.69 1.69 4730 1.69
500429.BSE Uniphos Enterprises Limited 20230519 0 151.65 152.25 146.35 148.65 1410 148.65 down up incorrect
500456.BSE Pasupati Acrylon Limited 20230519 0 30.12 30.5 29.7 30.09 3299 30.09 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230519 0 13821.6 13821.6 13563.2 13584.25 118 13584.25 down down correct
500460.BSE Mukand Limited 20230519 0 119.7 120 117.15 118.4 16895 118.4 down down correct
500463.BSE AGC Networks Limited 20230519 0 133.2 138.5 132 135.55 2485 135.55 up up correct
500464.BSE Ucal Fuel Systems Limited 20230519 0 122.8 125.25 122.2 124.3 4846 124.3 up up correct
500472.BSE SKF India Limited 20230519 0 4320.05 4397.55 4320.05 4367.15 758 4367.15 up up correct
500550.BSE Siemens Limited 20230519 0 3810.05 3878.7 3620 3708.9 11313 3708.9 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230519 0 683 692.4 676 680.2 18420 680.2 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230519 0 565.05 570.35 547.5 550.65 31105 550.65 down down correct
500655.BSE Garware Polyester Limited 20230519 0 638.8 653.9 626.35 645.9 3791 645.9 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230519 0 1279.85 1295.35 1279.85 1288.6 801 1288.6 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230519 0 594.05 601.75 581.3 590.4 161269 590.4 down down correct
500672.BSE Novartis India Limited 20230519 0 719.05 738.8 716 723.9 4545 723.9 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230519 0 172.6 173 165.75 167.9 258219 167.9 down up incorrect
500696.BSE Hindustan Unilever Ltd 20230519 0 2620 2648.15 2600.05 2641.4 9499 2641.4 up up correct
500730.BSE NOCIL Limited 20230519 0 225.8 226.05 221.25 223.4 34461 223.4 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230519 0 81.56 83.05 81.56 82.3 2657 82.3 up up correct
500790.BSE Nestlé India Limited 20230519 0 21882 21882 21506.05 21698.75 792 21698.75 down down correct
500800.BSE Tata Consumer Products Limited 20230519 0 770 770.1 756.6 765.2 27984 765.2 down down correct
500825.BSE Britannia Industries Limited 20230519 0 4576.9 4594.85 4486 4501 7366 4501 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230519 0 1612.05 1622.35 1602.5 1608.85 8371 1608.85 down down correct
500875.BSE ITC Limited 20230519 0 421.35 423.05 411.5 419.9 416249 419.9 down down correct
500890.BSE Modi Rubber Limited 20230519 0 64 64 64 64 1 64
500940.BSE Finolex Industries Limited 20230519 0 189.95 191.85 186.9 190.25 91486 190.25 up up correct
501148.BSE Dalal Street Investments Limited 20230519 0 244.9 244.9 244.9 244.9 9 244.9
501150.BSE Centrum Capital Limited 20230519 0 18.81 18.99 17.93 18.6 21393 18.6 down down correct
501298.BSE Industrial & Prudential Investment Company Limited 20230519 0 2109 2250 2050 2099.8 1555 2099.8 down down correct
501301.BSE Tata Investment Corporation Limited 20230519 0 2161.95 2248 2141.35 2209.2 20819 2209.2 up up correct
501370.BSE Walchand PeopleFirst Limited 20230519 0 108.4 117.65 106.1 114.5 349 114.5 up down incorrect
501391.BSE W.H. Brady & Company Limited 20230519 0 253.5 253.5 241.1 249.75 228 249.75 down up incorrect
501421.BSE TechNVision Ventures Limited 20230519 0 182 182 182 182 386 182
501423.BSE Shaily Engineering Plastics Limited 20230519 0 1288 1318.1 1245 1266.3 650 1266.3 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230519 0 941.65 949.25 941 945.15 918 945.15 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230519 0 724.85 724.85 695 706 121 706 down down correct
BSOFT.BSE BSOFT 20230519 0 318.9 337.2 318.9 334.7 392566 334.7 up up correct
501700.BSE IndiaNivesh Limited 20230519 0 55.3 56.74 51.49 52.9 1020 52.9 down down correct
501831.BSE Coastal Corporation Limited 20230519 0 194.1 202.8 192.35 199.05 1391 199.05 up up correct
502137.BSE Deccan Cements Limited 20230519 0 467 470.2 455.45 465.9 664 465.9 down down correct
502168.BSE NCL Industries Limited 20230519 0 187.8 195.8 183.1 194.15 24089 194.15 up up correct
502175.BSE Saurashtra Cement Limited 20230519 0 59.15 59.94 57.85 58.73 13702 58.73 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230519 0 77.75 82 77.55 81.74 150870 81.74 up up correct
502281.BSE Triveni Glass Limited 20230519 0 19.21 20.25 18.9 18.95 34319 18.95 down down correct
502294.BSE Nilachal Refractories Limited 20230519 0 37.85 38.38 35.1 37.62 1928 37.62 down down correct
502330.BSE Andhra Paper Limited 20230519 0 474.95 474.95 451.9 455.2 3243 455.2 down up incorrect
502448.BSE Rollatainers Limited 20230519 0 1.05 1.05 1.01 1.04 121642 1.04 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230519 0 283.7 283.9 272.8 275.15 8163 275.15 down down correct
502589.BSE Vapi Enterprise Limited 20230519 0 95.2 97.5 93.24 96 1033 96 up up correct
502820.BSE DCM Limited 20230519 0 64 67.65 64 67.65 666 67.65 up down incorrect
502865.BSE Forbes & Company Limited 20230519 0 581 596.95 581 589.35 429 589.35 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230519 0 105.76 105.76 101 101.78 1433 101.78 down down correct
502901.BSE Jamshri Realty Limited 20230519 0 3920 3920 3920 3920 3 3920
502986.BSE Vardhman Textiles Limited 20230519 0 328.05 331.7 325.5 328.35 5936 328.35 up up correct
503100.BSE The Phoenix Mills Limited 20230519 0 1431 1438.35 1405 1414.8 5775 1414.8 down up incorrect
503101.BSE Marathon Nextgen Realty Limited 20230519 0 300.75 305.8 298.95 304.3 6615 304.3 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230519 0 173.05 174 171 172.3 203 172.3 down down correct
503229.BSE Simplex Realty Limited 20230519 0 79.05 83.39 77.31 83.39 329 83.39 up up correct
503310.BSE Swan Energy Limited 20230519 0 228.3 238.5 227 229.8 37478 229.8 up up correct
503349.BSE The Victoria Mills Limited 20230519 0 2320 2320 2319 2319 2 2319 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230519 0 11.3 11.59 10.7 11.18 19921 11.18 down down correct
503722.BSE Banswara Syntex Limited 20230519 0 174.6 174.85 161 163.6 44870 163.6 down down correct
503804.BSE Shri Dinesh Mills Limited 20230519 0 502 502 502 502 1 502
503806.BSE SRF Limited 20230519 0 2410.1 2441 2400 2438.45 8147 2438.45 up up correct
503811.BSE Siyaram Silk Mills Limited 20230519 0 574 579.9 561.75 568.55 33088 568.55 down down correct
503816.BSE Swadeshi Polytex Limited 20230519 0 39.7 39.7 36.4 38.5 6207 38.5 down up incorrect
503960.BSE Bharat Bijlee Limited 20230519 0 2898.5 2924.35 2817.4 2838.7 1612 2838.7 down down correct
504028.BSE GEE Limited 20230519 0 73.1 75.78 73.1 73.97 11328 73.97 up up correct
504058.BSE Indo National Limited 20230519 0 394.65 402.2 386.95 388.95 4595 388.95 down up incorrect
504067.BSE Zensar Technologies Limited 20230519 0 350.05 360.5 346.55 354.3 73258 354.3 up up correct
504076.BSE Jyoti Limited 20230519 0 22.72 23.75 21.5 22.63 83726 22.63 down up incorrect
504084.BSE Kaycee Industries Limited 20230519 0 8200 8489.9 8120 8255.4 34 8255.4 up up correct
504092.BSE Indokem Limited 20230519 0 116 122 115 120.7 2305 120.7 up down incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230519 0 230 235 230 232.45 1795 232.45 up up correct
504112.BSE Nelco Limited 20230519 0 601.95 604.25 580.55 597.9 4949 597.9 down down correct
504132.BSE Permanent Magnets Limited 20230519 0 1010 1029.4 955 985.3 17315 985.3 down up incorrect
504176.BSE High Energy Batteries (India) Limited 20230519 0 397.85 397.85 386.4 387.95 7749 387.95 down up incorrect
504180.BSE The Standard Batteries Limited 20230519 0 32 32 26.2 28.87 7943 28.87 down down correct
504220.BSE W.S. Industries (India) Limited 20230519 0 89 91.99 86 91.07 35540 91.07 up up correct
504240.BSE Delton Cables Limited 20230519 0 70.19 71 68.35 70.54 1288 70.54 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230519 0 1185 1205 1172 1176.2 1647 1176.2 down down correct
504286.BSE Delta Manufacturing Limited 20230519 0 75.05 75.9 71.25 73.05 1650 73.05 down down correct
504340.BSE Confidence Finance and Trading Limited 20230519 0 4.54 4.54 4.54 4.54 1252 4.54
504351.BSE Empower India Limited 20230519 0 0.26 0.27 0.25 0.26 2087834 0.26
504378.BSE Nyssa Corporation Limited 20230519 0 4.1 4.1 3.83 3.97 185460 3.97 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230519 0 1233.15 1233.15 1185.3 1196.9 663 1196.9 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230519 0 1131.7 1138 1125 1137.05 787 1137.05 up down incorrect
504697.BSE Galada Power and Telecommunication Limited 20230519 0 1.95 1.95 1.86 1.95 2167 1.95
504786.BSE Investment & Precision Castings Limited 20230519 0 414.95 423.6 400 418.05 2631 418.05 up down incorrect
504810.BSE Informed Technologies India Limited 20230519 0 45 46.8 43.75 44.5 158 44.5 down down correct
504840.BSE Kaira Can Company Limited 20230519 0 2611.25 2659.95 2550 2606.1 32 2606.1 down down correct
504879.BSE Orient Abrasives Limited 20230519 0 27.57 27.6 27.37 27.37 2906 27.37 down down correct
504882.BSE National Standard (india) Ltd 20230519 0 4706.05 4879.8 4706 4803.9 24 4803.9 up up correct
504908.BSE Duncan Engineering Limited 20230519 0 433 433 415 419 2330 419 down down correct
504959.BSE Stovec Industries Limited 20230519 0 2150 2150 2098 2110 120 2110 down down correct
504961.BSE Tayo Rolls Limited 20230519 0 69.12 72 67.5 69.03 2289 69.03 down down correct
504966.BSE The Tinplate Company of India Limited 20230519 0 315.1 315.35 310.75 313.2 2219 313.2 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230519 0 825.65 840.05 817.8 833.2 2793 833.2 up up correct
504988.BSE Welcast Steels Limited 20230519 0 727 727 684.45 690 8 690 down up incorrect
505036.BSE Automobile Corporation of Goa Limited 20230519 0 820 820 791 795.4 2002 795.4 down down correct
505075.BSE Setco Automotive Limited 20230519 0 6.52 6.95 6.52 6.88 2777 6.88 up up correct
505141.BSE Scooters India Limited 20230519 0 29.87 29.87 28.45 28.76 3827 28.76 down down correct
505160.BSE Talbros Automotive Components Limited 20230519 0 523.95 525.2 505.85 515.8 1976 515.8 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230519 0 619 634.75 615 630.15 2405 630.15 up up correct
505192.BSE SML Isuzu Limited 20230519 0 999.1 1011.5 977.45 996.3 2128 996.3 down down correct
505196.BSE TIL Limited 20230519 0 131.6 132 130 130 823 130 down down correct
505200.BSE Eicher Motors Limited 20230519 0 3575.5 3578.35 3511.9 3571.5 8643 3571.5 down up incorrect
505216.BSE Alfred Herbert (India) Limited 20230519 0 703.4 703.4 703.4 703.4 4 703.4
505242.BSE Dynamatic Technologies Limited 20230519 0 3483.55 3497.8 3335.55 3419.95 2642 3419.95 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230519 0 56.78 56.78 53.51 54.21 3661 54.21 down down correct
505255.BSE GMM Pfaudler Limited 20230519 0 1465.05 1486.45 1462.4 1482 4828 1482 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230519 0 810 814 790 792 82 792 down down correct
505355.BSE Nesco Limited 20230519 0 610.45 622.75 610.45 618.35 6363 618.35 up up correct
505358.BSE Integra Engineering India Limited 20230519 0 168.75 169.9 163 165.25 38126 165.25 down up incorrect
505368.BSE Revathi Equipment Limited 20230519 0 1405.75 1438.25 1374 1418.2 83 1418.2 up up correct
505509.BSE Responsive Industries Limited 20230519 0 158.05 161 156.55 158.85 19947 158.85 up up correct
505523.BSE Maharashtra Corporation Limited 20230519 0 1.27 1.29 1.2 1.24 452008 1.24 down down correct
505714.BSE Gabriel India Limited 20230519 0 170.4 171.35 166.95 170.45 28881 170.45 up up correct
505533.BSE Westlife Development Limited 20230519 0 747.05 754.8 733.65 740.3 15384 740.3 down down correct
505590.BSE SVP Global Ventures Limited 20230519 0 14.75 14.85 13.76 14.22 38502 14.22 down down correct
505650.BSE Skyline Millars Limited 20230519 0 11.08 13.58 11.08 11.61 9952 11.61 up up correct
505681.BSE Bimetal Bearings Limited 20230519 0 443.95 443.95 421 439.2 440 439.2 down down correct
505693.BSE La Tim Metal & Industries Limited 20230519 0 10.8 10.89 10.42 10.48 27672 10.48 down down correct
505700.BSE Elecon Engineering Company Limited 20230519 0 556.95 565.75 527.6 563.5 59762 563.5 up up correct
505712.BSE Him Teknoforge Limited 20230519 0 89.2 89.2 85 86.32 2785 86.32 down down correct
505720.BSE Hercules Hoists Limited 20230519 0 251.55 260.9 251.55 255.15 23009 255.15 up up correct
505726.BSE IFB Industries Limited 20230519 0 817.4 828.55 810.55 814.95 5834 814.95 down down correct
505729.BSE Singer India Limited 20230519 0 81 83.5 80.25 80.69 77208 80.69 down down correct
505737.BSE International Combustion (India) Limited 20230519 0 485 489.45 464 470 1700 470 down up incorrect
505750.BSE Jost's Engineering Company Limited 20230519 0 305 329.85 290 313.7 64814 313.7 up up correct
505790.BSE Schaeffler India Limited 20230519 0 2799.3 2849 2790.15 2836.6 973 2836.6 up up correct
505800.BSE Rane Holdings Limited 20230519 0 939.55 952.2 939.55 949.05 1989 949.05 up up correct
505827.BSE SNL Bearings Limited 20230519 0 286 286 271.6 280.35 417 280.35 down down correct
505840.BSE Jaipan Industries Limited 20230519 0 30.9 30.9 28.5 29.69 4474 29.69 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230519 0 113.05 116 111 111.25 6999 111.25 down down correct
505854.BSE TRF Limited 20230519 0 161.9 161.9 159.2 159.75 1517 159.75 down down correct
505872.BSE WPIL Limited 20230519 0 2436.1 2657.3 2436.1 2657.3 18201 2657.3 up up correct
505890.BSE Kennametal India Limited 20230519 0 2295.05 2300.85 2259.2 2280.15 473 2280.15 down down correct
505893.BSE Hindustan Hardy Limited 20230519 0 273.15 287.95 271.4 276.4 476 276.4 up up correct
505978.BSE Triton Valves Limited 20230519 0 1443 1469.9 1434.2 1455 320 1455 up up correct
506022.BSE Prakash Industries Limited 20230519 0 58.01 59 57.91 58.86 13796 58.86 up down incorrect
506074.BSE Arshiya Limited 20230519 0 6.32 6.44 6.11 6.12 35961 6.12 down down correct
506076.BSE Grindwell Norton Limited 20230519 0 2074.4 2103.25 2028.55 2087.9 1498 2087.9 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230519 0 81 81 78 78 2103 78 down down correct
506109.BSE Genesys International Corporation Limited 20230519 0 342.65 356.5 331.85 347.5 1375 347.5 up up correct
506146.BSE Visagar Polytex Limited 20230519 0 0.86 0.89 0.86 0.89 42040 0.89 up up correct
506184.BSE Kanani Industries Limited 20230519 0 8.61 8.71 8.5 8.5 58447 8.5 down down correct
506194.BSE Arihant Superstructures Limited 20230519 0 217.35 219.4 210.5 213.95 77313 213.95 down up incorrect
506197.BSE Bliss GVS Pharma Limited 20230519 0 73.4 74.47 72.5 73 11831 73 down down correct
506222.BSE INEOS Styrolution India Limited 20230519 0 845 864 832 860.9 3569 860.9 up up correct
506235.BSE Alembic Limited 20230519 0 68.31 69.33 67.13 67.33 24606 67.33 down up incorrect
506248.BSE Amines & Plasticizers Limited 20230519 0 82.95 83.49 80.1 80.53 6282 80.53 down down correct
506260.BSE Anuh Pharma Limited 20230519 0 93.95 96.8 92 95.83 77125 95.83 up up correct
506261.BSE Modison Metals Limited 20230519 0 71.84 72.95 69.86 72.33 5325 72.33 up down incorrect
506285.BSE Bayer CropScience Limited 20230519 0 4142.1 4156.25 4116.8 4131.4 889 4131.4 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230519 0 36.79 36.79 36.79 36.79 1 36.79
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230519 0 287.55 287.55 270.05 272.4 1355 272.4 down down correct
506480.BSE GOCL Corporation Limited 20230519 0 311.5 314.65 295.05 302.15 2815 302.15 down down correct
506520.BSE Jayshree Chemicals Limited 20230519 0 6.9 7.1 6.71 6.92 13916 6.92 up up correct
506522.BSE J. L. Morison (India) Limited 20230519 0 1975 2010 1970 1975.8 925 1975.8 up up correct
506528.BSE Keltech Energies Limited 20230519 0 1645 1647.65 1605.6 1647.65 7991 1647.65 up up correct
506532.BSE Nitta Gelatin India Limited 20230519 0 825 827.95 791.6 798.4 5230 798.4 down up incorrect
506590.BSE Phillips Carbon Black Limited 20230519 0 131 133.3 128.4 132.9 217832 132.9 up up correct
506605.BSE Polychem Limited 20230519 0 1359 1359 1270 1311.25 1010 1311.25 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230519 0 133.65 134.45 131.25 132.05 9369 132.05 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230519 0 395.15 397.55 389.95 392.2 7085 392.2 down down correct
506687.BSE Transpek Industry Limited 20230519 0 1910 1944.45 1854 1862.2 12380 1862.2 down down correct
506690.BSE Unichem Laboratories Limited 20230519 0 372.15 374.95 372.05 374.3 3923 374.3 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230519 0 113.55 116.35 113.55 115.6 394 115.6 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230519 0 55 55.35 53 53.93 6403 53.93 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230519 0 3228.5 3228.5 3195 3196.6 150 3196.6 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230519 0 71.4 71.6 70.01 70.35 557747 70.35 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230519 0 35.8 35.8 34.02 35.37 58 35.37 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230519 0 800 803.3 781.8 794.55 3712 794.55 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230519 0 61.8 61.81 58.31 59 880 59 down down correct
506919.BSE Makers Laboratories Limited 20230519 0 110.95 114 109.3 109.75 475 109.75 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230519 0 134.05 137.6 134 137.4 153 137.4 up up correct
507155.BSE Jagatjit Industries Limited 20230519 0 99.89 99.89 95.05 97.48 15090 97.48 down down correct
507180.BSE Kesar Enterprises Limited 20230519 0 78.78 78.78 76 77.62 1142 77.62 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230519 0 8.55 8.55 8.35 8.48 11023 8.48 down down correct
507488.BSE G.M. Breweries Limited 20230519 0 560.05 565.25 558 560.15 967 560.15 up down incorrect
507490.BSE Rana Sugars Limited 20230519 0 22.35 22.72 22 22.58 123633 22.58 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230519 0 16.7 16.7 16.3 16.36 4053 16.36 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230519 0 184.65 193.25 181.2 190.45 88064 190.45 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230519 0 365.05 366.55 357.95 365.05 783 365.05
507552.BSE Foods and Inns Limited 20230519 0 161.05 162.7 155.15 157 118539 157 down down correct
507580.BSE IVP Limited 20230519 0 186.65 187.6 172.8 174.5 13665 174.5 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230519 0 146.8 149 140.1 141.85 24395 141.85 down down correct
507621.BSE Milkfood Limited 20230519 0 600.3 607.5 595.15 599.9 41 599.9 down down correct
507645.BSE Polson Limited 20230519 0 11290 11595 11000 11200.05 20 11200.05 down down correct
507685.BSE Wipro Limited 20230519 0 384 388.2 383.4 386 343633 386 up down incorrect
507690.BSE Orient Beverages Limited 20230519 0 137.5 140 125.05 136.8 2496 136.8 down down correct
507717.BSE Dhanuka Agritech Limited 20230519 0 675.05 678.1 668.3 673.45 5783 673.45 down down correct
507747.BSE TTK Healthcare Limited 20230519 0 1223.85 1248.75 1222.1 1241.45 1144 1241.45 up up correct
507753.BSE TGV SRAAC Limited 20230519 0 110.85 112.5 108.5 111.8 152955 111.8 up up correct
507759.BSE Lime Chemicals Limited 20230519 0 22.25 24.51 19.8 21.31 24417 21.31 down down correct
507779.BSE Kanpur Plastipack Limited 20230519 0 87.5 89 87.1 89 505 89 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230519 0 108 110.9 107.25 110.05 484 110.05 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230519 0 349.45 349.55 345.15 348.25 4740 348.25 down down correct
507813.BSE National Oxygen Limited 20230519 0 85.89 90.1 85 86.25 2130 86.25 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230519 0 72 75 71 73.17 4811 73.17 up up correct
507815.BSE Gillette India Limited 20230519 0 4438.05 4438.05 4364.05 4398.9 492 4398.9 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230519 0 134 143.7 134 143.7 2 143.7 up up correct
507828.BSE Ansal Housing Limited 20230519 0 4.2 4.33 4.14 4.15 14578 4.15 down down correct
507836.BSE Mac Charles (India) Limited 20230519 0 445.5 446 445 445.3 115 445.3 down down correct
507864.BSE Pioneer Investcorp Limited 20230519 0 30.85 31.49 29.99 31.4 2586 31.4 up down incorrect
507878.BSE Unitech Limited 20230519 0 1.37 1.38 1.34 1.38 882596 1.38 up up correct
507880.BSE VIP Industries Limited 20230519 0 625.2 642.3 620.2 628.85 7742 628.85 up up correct
507910.BSE Fiberweb (India) Limited 20230519 0 35.2 35.2 33.8 33.86 2942 33.86 down down correct
507912.BSE LKP Finance Limited 20230519 0 80.89 80.89 77.25 77.25 194 77.25 down up incorrect
507944.BSE Bajaj Steel Industries Limited 20230519 0 1342 1359 1325 1344.75 4893 1344.75 up up correct
507948.BSE Key Corp Limited 20230519 0 65.31 65.31 59.09 64.49 9248 64.49 down up incorrect
507960.BSE Gujarat Hotels Limited 20230519 0 146.45 147.25 141.7 145.45 1093 145.45 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230519 0 35.37 35.37 32.01 32.01 88 32.01 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230519 0 35.99 36.99 35.99 35.99 450 35.99
507981.BSE Jindal Hotels Limited 20230519 0 40.7 41.93 40.7 41.8 338 41.8 up up correct
507998.BSE Simmonds Marshall Limited 20230519 0 39.37 39.4 38.8 39.27 3515 39.27 down down correct
508136.BSE B & A Limited 20230519 0 294.8 294.8 268 269.25 115 269.25 down up incorrect
508494.BSE Warren Tea Limited 20230519 0 57 59 55.06 58.85 2555 58.85 up up correct
508664.BSE Best Eastern Hotels Limited 20230519 0 47.99 47.99 43.7 43.7 219 43.7 down down correct
508807.BSE IST Limited 20230519 0 488.8 494 462 476.95 1753 476.95 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230519 0 4444 4458.4 4410.05 4441.9 19115 4441.9 down down correct
508905.BSE SMIFS Capital Markets Limited 20230519 0 40 40.95 38.26 40 806 40
508906.BSE Everest Industries Limited 20230519 0 810.6 839.85 809.65 814.8 2681 814.8 up up correct
508918.BSE Greycells Education Limited 20230519 0 29 29 29 29 104 29
508941.BSE Panasonic Carbon India Co. Limited 20230519 0 361.3 361.3 350.1 354.55 3877 354.55 down down correct
508954.BSE Finkurve Financial Services Limited 20230519 0 93 93 89.55 90.69 1718 90.69 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230519 0 3.46 3.65 3.46 3.52 60032 3.52 up up correct
508989.BSE Navneet Education Limited 20230519 0 110.45 113.05 110.45 112.25 22822 112.25 up down incorrect
508996.BSE Satra Properties (India) Limited 20230519 0 0.75 0.75 0.7 0.72 13417 0.72 down down correct
509009.BSE Ausom Enterprise Limited 20230519 0 61.02 62 59.5 59.85 38 59.85 down down correct
509040.BSE Netlink Solutions (India) Limited 20230519 0 101.7 101.7 89.43 91.07 33406 91.07 down down correct
509048.BSE Lancor Holdings Limited 20230519 0 34.8 37.4 34.36 36.65 32610 36.65 up up correct
509053.BSE Banas Finance Limited 20230519 0 15.9 15.9 14.85 14.91 32150 14.91 down up incorrect
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230519 0 17.13 17.34 16.41 17.17 1293 17.17 up up correct
509077.BSE Pressman Advertising Limited 20230519 0 86.55 88.1 86.45 86.57 3706 86.57 up up correct
509079.BSE Gufic Biosciences Limited 20230519 0 208 209 197 203.4 7222 203.4 down down correct
509152.BSE GRP Limited 20230519 0 3558 3558 3505 3505 2 3505 down down correct
509162.BSE Indag Rubber Limited 20230519 0 142.05 143.85 136.4 137.6 17606 137.6 down down correct
509196.BSE M M Rubber Company Limited 20230519 0 136.95 136.95 129 132.55 5772 132.55 down down correct
509220.BSE PTL Enterprises Limited 20230519 0 32.74 32.89 32.41 32.72 5985 32.72 down down correct
509243.BSE TVS Srichakra Limited 20230519 0 3047 3054.75 2958.25 2991.05 292 2991.05 down down correct
509438.BSE Benares Hotels Limited 20230519 0 3710 3775.8 3700 3735.25 155 3735.25 up up correct
509449.BSE Bhagawati Oxygen Limited 20230519 0 40.01 41.99 40.01 40.2 165 40.2 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230519 0 10852 10853 10852 10853 2 10853 up up correct
509472.BSE Cravatex Limited 20230519 0 310 310 310 310 10 310
509480.BSE Berger Paints India Limited 20230519 0 624 629.25 616.85 625.15 142855 625.15 up up correct
509486.BSE Caprihans India Limited 20230519 0 106 108.4 104.15 105.85 1877 105.85 down down correct
509488.BSE Graphite India Limited 20230519 0 348.2 351.55 339.75 341.3 128841 341.3 down up incorrect
509525.BSE Empire Industries Limited 20230519 0 706 715.1 703.5 713.85 2035 713.85 up up correct
AMAL.BSE Amal Ltd 20230519 0 244.95 244.95 238.1 240 1112 240 down up incorrect
509546.BSE Graviss Hospitality Limited 20230519 0 31.99 32.88 30.85 31.69 5210 31.69 down down correct
509557.BSE Garware Technical Fibres Limited 20230519 0 3068.95 3068.95 2973.05 3007.3 486 3007.3 down down correct
509563.BSE Garware Marine Industries Limited 20230519 0 9.25 9.35 9.25 9.34 4001 9.34 up down incorrect
509567.BSE Goa Carbon Limited 20230519 0 495 495 478.95 480.05 3619 480.05 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230519 0 337.25 372.75 337.25 370.9 277 370.9 up up correct
509631.BSE HEG Limited 20230519 0 1254.65 1255.1 1218.05 1224.1 12838 1224.1 down down correct
509635.BSE Hindustan Composites Limited 20230519 0 303.1 308 295.05 301.3 420 301.3 down down correct
509709.BSE International Conveyors Limited 20230519 0 53.99 54.71 53.25 53.91 16444 53.91 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230519 0 88.78 89.48 88.5 88.55 1337 88.55 down up incorrect
509820.BSE Huhtamaki India Limited 20230519 0 257.8 272.65 253.25 263 34628 263 up up correct
509835.BSE Premier Synthetics Limited 20230519 0 14 14 13.16 13.35 3098 13.35 down down correct
509895.BSE Hindoostan Mills Limited 20230519 0 214.5 214.95 203.5 211.15 336 211.15 down down correct
509930.BSE The Supreme Industries Limited 20230519 0 2787.05 2813.55 2772 2797.35 1057 2797.35 up up correct
509966.BSE VST Industries Limited 20230519 0 3275 3282.75 3231.1 3266.45 374 3266.45 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230519 0 5.14 5.14 5 5.07 20369 5.07 down up incorrect
511012.BSE Yamini Investments Company Limited 20230519 0 0.66 0.68 0.65 0.66 593984 0.66
511066.BSE Sakthi Finance Limited 20230519 0 30 31 29.81 30.84 223 30.84 up up correct
511076.BSE Sat Industries Limited 20230519 0 75.96 76.5 74.15 75.02 30444 75.02 down down correct
511108.BSE Shiva Texyarn Limited 20230519 0 118 118.95 117 118.6 388 118.6 up up correct
511116.BSE Quadrant Televentures Limited 20230519 0 0.92 0.96 0.88 0.95 541978 0.95 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230519 0 9.16 9.16 8.71 8.75 355 8.75 down down correct
511147.BSE Wall Street Finance Limited 20230519 0 32.2 33.47 32.1 32.47 3794 32.47 up up correct
511196.BSE Can Fin Homes Limited 20230519 0 676.05 677.35 650.85 666.25 43227 666.25 down up incorrect
511355.BSE India Cements Capital Limited 20230519 0 8.95 9.47 8.91 8.93 4844 8.93 down up incorrect
511359.BSE Ad-Manum Finance Limited 20230519 0 49.41 53.49 49.41 53.49 334 53.49 up up correct
511377.BSE Mehta Integrated Finance Limited 20230519 0 17.13 17.13 17.13 17.13 303 17.13
511391.BSE Inter Globe Finance Limited 20230519 0 23.21 23.21 23.21 23.21 160 23.21
511411.BSE Shristi Infrastructure Development Corporation Limited 20230519 0 21.1 21.5 21.1 21.5 17 21.5 up up correct
511413.BSE Crest Ventures Limited 20230519 0 171.35 185.05 171.35 182.8 334 182.8 up up correct
511431.BSE Vakrangee Limited 20230519 0 17.1 17.25 16.71 17.1 1556622 17.1
511441.BSE Gujarat Credit Corporation Limited 20230519 0 22.89 22.89 21.61 22.65 253 22.65 down down correct
511451.BSE Dharani Finance Limited 20230519 0 6.67 6.67 6.67 6.67 344 6.67
511463.BSE Alexander Stamps and Coin Limited 20230519 0 17.05 17.05 16.15 16.55 13660 16.55 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230519 0 25.75 26.38 25.6 25.81 8943 25.81 up down incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230519 0 25.89 25.89 25 25.74 3433 25.74 down down correct
511505.BSE Capital Trust Limited 20230519 0 68.5 69.65 67.02 68.89 707 68.89 up up correct
511509.BSE Vivo Bio Tech Limited 20230519 0 23.5 23.75 22 23.6 4582 23.6 up up correct
511523.BSE Veerhealth Care Limited 20230519 0 21.23 21.24 20.75 21.22 6340 21.22 down down correct
511525.BSE Pan India Corporation Limited 20230519 0 1.9 1.9 1.82 1.89 49287 1.89 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230519 0 47.68 47.68 45.6 47.4 38 47.4 down down correct
511549.BSE Morarka Finance Limited 20230519 0 121 125 118 122.85 9807 122.85 up up correct
511551.BSE Monarch Networth Capital Limited 20230519 0 200.75 212 199.9 209.05 4335 209.05 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230519 0 1.25 1.3 1.2 1.21 465271 1.21 down down correct
511559.BSE Times Guaranty Limited 20230519 0 56.02 56.06 53.05 54.54 321 54.54 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230519 0 196.05 197.45 180.2 197.45 17974 197.45 up up correct
511593.BSE Libord Finance Limited 20230519 0 7.15 7.15 6.65 6.65 2012 6.65 down down correct
511601.BSE Yash Management & Satellite Ltd 20230519 0 16.53 16.56 16.52 16.52 3240 16.52 down down correct
511605.BSE Arihant Capital Markets Limited 20230519 0 37.71 37.95 36.9 37.23 7750 37.23 down up incorrect
511609.BSE ISL Consulting Limited 20230519 0 24.85 25.39 21.41 24.58 1608 24.58 down up incorrect
511611.BSE DCM Financial Services Limited 20230519 0 4.59 4.71 4.49 4.65 4560 4.65 up up correct
511628.BSE IM+ Capitals Limited 20230519 0 432.15 455.6 432.15 442.8 898 442.8 up up correct
511658.BSE Nettlinx Limited 20230519 0 97.7 97.7 93.5 94.95 3330 94.95 down down correct
511672.BSE Scan Steels Limited 20230519 0 31.19 31.7 30.4 30.62 10692 30.62 down down correct
511676.BSE GIC Housing Finance Limited 20230519 0 168.25 172.85 166.45 170.25 16152 170.25 up up correct
511696.BSE Chartered Capital and Investment Limited 20230519 0 166.05 166.5 151.05 151.05 213 151.05 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230519 0 41.93 41.93 36.62 36.96 50424 36.96 down down correct
511726.BSE Vipul Limited 20230519 0 16.1 16.5 16.1 16.48 1749 16.48 up up correct
511728.BSE K Z Leasing and Finance Limited 20230519 0 17.73 17.73 16.5 16.5 2839 16.5 down down correct
511736.BSE Ushdev International Limited 20230519 0 1.15 1.15 1.1 1.14 47961 1.14 down down correct
511742.BSE Ugro Capital Limited 20230519 0 204 226.95 204 213.6 181307 213.6 up up correct
511754.BSE Shalibhadra Finance Limited 20230519 0 142.5 151.6 142.5 151.35 5689 151.35 up down incorrect
511764.BSE Upasana Finance Limited 20230519 0 32.8 32.8 28.5 31.25 1031 31.25 down down correct
511766.BSE Muthoot Capital Services Limited 20230519 0 325 338 323.55 336.35 1861 336.35 up up correct
511768.BSE Master Trust Limited 20230519 0 152.4 152.4 135 139.1 5637 139.1 down down correct
512018.BSE Cni Research Limited 20230519 0 2.45 2.58 2.38 2.43 57977 2.43 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230519 0 2688 2688 2611.05 2654.95 21 2654.95 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230519 0 3.45 3.54 3.41 3.45 119094 3.45
512068.BSE Deccan Gold Mines Limited 20230519 0 44.78 45.48 43.26 44.98 99963 44.98 up up correct
512093.BSE Cranes Software International Limited 20230519 0 2.62 2.68 2.49 2.61 30098 2.61 down down correct
512175.BSE Vama Industries Limited 20230519 0 4.68 4.88 4.6 4.77 27869 4.77 up up correct
512179.BSE Sunteck Realty Limited 20230519 0 299.95 299.95 294.8 296.05 5741 296.05 down down correct
512247.BSE Ashirwad Capital Limited 20230519 0 5.28 5.28 5.15 5.21 28826 5.21 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230519 0 2.63 2.65 2.45 2.49 98115 2.49 down down correct
512267.BSE Media Matrix Worldwide Limited 20230519 0 11.7 12.16 11.7 12.13 110097 12.13 up down incorrect
512296.BSE Bhagyanagar India Limited 20230519 0 48.3 49.1 47.3 48.58 2502 48.58 up up correct
512379.BSE Cressanda Solutions Limited 20230519 0 26.65 27.2 26.04 26.28 818915 26.28 down down correct
512393.BSE Shardul Securities Limited 20230519 0 90.01 96.98 90.01 92.92 534 92.92 up up correct
512437.BSE Apollo Finvest (India) Limited 20230519 0 548.2 561.6 520.9 540 1338 540 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230519 0 601.35 619 595.6 605.95 3260 605.95 up down incorrect
512455.BSE Lloyds Metals and Energy Limited 20230519 0 332 342 329.1 335.45 124936 335.45 up up correct
512463.BSE Shree Global Tradefin Limited 20230519 0 8.46 8.8 8.46 8.6 348521 8.6 up up correct
512477.BSE Betex India Limited 20230519 0 62.1 63.98 62.05 63.98 69 63.98 up down incorrect
512493.BSE Garnet International Limited 20230519 0 57.4 57.4 56.5 56.5 701 56.5 down down correct
512499.BSE Shalimar Productions Limited 20230519 0 0.49 0.49 0.49 0.49 285091 0.49
512519.BSE Donear Industries Limited 20230519 0 98.3 98.85 94.45 96.6 34561 96.6 down down correct
512527.BSE Super Sales India Limited 20230519 0 808 871.5 808 857.05 2215 857.05 up down incorrect
512529.BSE Sequent Scientific Limited 20230519 0 79.5 81.47 77.6 78.35 108615 78.35 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230519 0 73.96 75.4 73.65 75.4 469 75.4 up up correct
512553.BSE Zenith Exports Limited 20230519 0 84 84 84 84 4 84
512573.BSE Avanti Feeds Limited 20230519 0 367.5 371.85 365.9 367.15 3929 367.15 down up incorrect
512587.BSE Zodiac-JRD-MKJ Limited 20230519 0 34 35.8 33.1 33.34 11079 33.34 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230519 0 4.82 4.91 4.6 4.75 93350 4.75 down up incorrect
512618.BSE RLF Limited 20230519 0 6.75 6.85 6.27 6.8 3343 6.8 up up correct
512626.BSE Orbit Exports Limited 20230519 0 146.55 152.05 146.55 151.5 2294 151.5 up up correct
512634.BSE Savera Industries Limited 20230519 0 67.8 67.8 64 64.01 1603 64.01 down down correct
513005.BSE VBC Ferro Alloys Limited 20230519 0 38.1 38.1 38.1 38.1 20 38.1
513023.BSE Nava Bharat Ventures Limited 20230519 0 250 257.2 250 253.2 62290 253.2 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230519 0 39.6 39.6 37.2 38 7258 38 down down correct
513059.BSE G.S. Auto International Limited 20230519 0 16.5 16.8 16 16.01 13498 16.01 down down correct
513063.BSE Trans Freight Containers Limited 20230519 0 18.56 18.56 17.7 17.7 282 17.7 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230519 0 525.1 537.15 487.3 501.75 21734 501.75 down down correct
513119.BSE ABC Gas (International) Limited 20230519 0 38 39.54 35.78 38.16 4391 38.16 up up correct
513121.BSE Oricon Enterprises Limited 20230519 0 20.15 20.29 20.04 20.06 2217 20.06 down down correct
513252.BSE Jay Ushin Limited 20230519 0 613.8 630.8 602 614.5 643 614.5 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230519 0 325.5 346.9 322 341.45 46503 341.45 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230519 0 333.25 374.55 332 361.35 113399 361.35 up up correct
513361.BSE India Steel Works Limited 20230519 0 1.56 1.56 1.5 1.54 150098 1.54 down down correct
513369.BSE Rajkumar Forge Limited 20230519 0 42 42 39 39.09 800 39.09 down up incorrect
513375.BSE Carborundum Universal Limited 20230519 0 1163.65 1222 1163.25 1199.4 14857 1199.4 up up correct
513377.BSE MMTC Limited 20230519 0 29.6 30.08 29.5 29.82 160079 29.82 up up correct
514045.BSE BSL Limited 20230519 0 191.45 193.05 189.2 191 1417 191 down up incorrect
513401.BSE Ashiana Ispat Limited 20230519 0 35.8 36.98 35.5 36.61 2306 36.61 up up correct
513418.BSE Smiths & Founders (India) Limited 20230519 0 3.42 3.48 3.25 3.39 6441 3.39 down down correct
513434.BSE Tata Metaliks Limited 20230519 0 753.6 755.3 744 749.85 1684 749.85 down down correct
513456.BSE Kanishk Steel Industries Limited 20230519 0 23.9 24.72 23 24.03 6954 24.03 up up correct
513472.BSE Simplex Castings Limited 20230519 0 41.15 42 40.52 40.65 3827 40.65 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230519 0 38 44 34.42 43.2 39247 43.2 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230519 0 64.99 65 63.38 63.38 233 63.38 down up incorrect
513511.BSE Panchmahal Steel Limited 20230519 0 139.9 141.55 135 135.3 3274 135.3 down down correct
513513.BSE Aditya Ispat Limited 20230519 0 9.57 9.57 9.57 9.57 24 9.57
513515.BSE S.R. Industries Limited 20230519 0 1.79 1.87 1.79 1.84 6127 1.84 up up correct
513517.BSE Steelcast Limited 20230519 0 511.75 516.7 503.9 508.7 1080 508.7 down down correct
513519.BSE Pitti Engineering Limited 20230519 0 350.05 359.6 345.05 347.3 21357 347.3 down down correct
513528.BSE Glittek Granites Limited 20230519 0 2.74 2.74 2.5 2.51 9215 2.51 down down correct
513532.BSE Pradeep Metals Limited 20230519 0 163.5 165.7 160.35 163 5088 163 down down correct
513536.BSE Gujarat Natural Resources Limited 20230519 0 14.64 14.7 13.99 14.01 29978 14.01 down down correct
513548.BSE Sharda Ispat Limited 20230519 0 64.94 68.35 64.94 68.35 3 68.35 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230519 0 64.21 65.95 62.41 63.72 6628 63.72 down down correct
513642.BSE Axel Polymers Limited 20230519 0 42.05 42.05 42 42 194 42 down down correct
513683.BSE NLC India Limited 20230519 0 86.98 86.98 85.04 85.45 85029 85.45 down down correct
513687.BSE Spectra Industries Limited 20230519 0 4.7 4.7 4.7 4.7 200 4.7
513693.BSE K I C Metaliks Limited 20230519 0 40.09 40.09 39.16 39.46 3430 39.46 down down correct
513699.BSE Solid Stone Company Limited 20230519 0 29.48 29.48 27 27.51 1515 27.51 down down correct
513709.BSE Shilp Gravures Limited 20230519 0 99.68 99.68 96.5 96.95 322 96.95 down up incorrect
513713.BSE White Organic Agro Limited 20230519 0 7.64 7.64 7.4 7.46 29439 7.46 down down correct
514010.BSE Himachal Fibres Limited 20230519 0 5.45 5.45 5.11 5.35 1087 5.35 down down correct
514030.BSE Deepak Spinners Limited 20230519 0 251 252 243.35 245.6 4600 245.6 down down correct
514036.BSE Loyal Textile Mills Limited 20230519 0 645.55 679.9 602.05 661.9 158 661.9 up up correct
514043.BSE Himatsingka Seide Limited 20230519 0 87.36 92.47 87.36 88.06 44062 88.06 up up correct
514087.BSE PBM Polytex Limited 20230519 0 86.5 87 84.15 86.48 4899 86.48 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230519 0 1301.85 1301.85 1301.85 1301.85 21673 1301.85
514142.BSE T.T. Limited 20230519 0 74.05 74.46 72.9 74.02 1066 74.02 down down correct
514162.BSE Welspun India Limited 20230519 0 91.4 93.25 91.4 92.12 74948 92.12 up down incorrect
514165.BSE Indian Acrylics Limited 20230519 0 12.84 12.84 12.5 12.67 153491 12.67 down down correct
514171.BSE Ceeta Industries Ltd 20230519 0 18 18.89 17.11 18.41 4281 18.41 up up correct
514175.BSE Vardhman Polytex Limited 20230519 0 41.64 41.64 41.64 41.64 8968 41.64
514215.BSE Binny Limited 20230519 0 285.95 285.95 274.2 279.15 7044 279.15 down down correct
514264.BSE Seasons Textiles Limited 20230519 0 13.25 13.25 13.16 13.16 15 13.16 down down correct
514266.BSE Zenith Fibres Limited 20230519 0 69.04 69.04 65.06 66.94 3222 66.94 down down correct
514272.BSE Bhilwara Spinners Limited 20230519 0 38.3 42.23 38.25 41.34 2949 41.34 up up correct
514300.BSE Pioneer Embroideries Limited 20230519 0 40 40 35.5 36.5 1862 36.5 down down correct
514302.BSE Vippy Spinpro Limited 20230519 0 182.8 182.8 168.25 173.2 4802 173.2 down down correct
514322.BSE Kamadgiri Fashion Limited 20230519 0 82.75 82.75 74.92 76.21 463 76.21 down up incorrect
514330.BSE One Global Service Provider Limited 20230519 0 30.01 32 30 32 575 32 up up correct
514332.BSE Neo Infracon Limited 20230519 0 10.76 10.76 10.76 10.76 15653 10.76
514412.BSE Sarup Industries Limited 20230519 0 28.91 29.9 27.5 29.9 4561 29.9 up up correct
514418.BSE Mangalam Organics Limited 20230519 0 475 478 466.1 469 2172 469 down down correct
514428.BSE Hindustan Adhesives Limited 20230519 0 235.95 235.95 213.95 215.3 2135 215.3 down down correct
514442.BSE Sri KPR Industries Limited 20230519 0 18.39 18.85 17.41 18.4 591 18.4 up down incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230519 0 1483.95 1483.95 1400.9 1422.3 41223 1422.3 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230519 0 255 258.75 249.1 252 18394 252 down down correct
514470.BSE Winsome Textile Industries Limited 20230519 0 54.9 55.7 53.55 53.85 6774 53.85 down down correct
515030.BSE Asahi India Glass Limited 20230519 0 462 463.15 454.25 455.7 7729 455.7 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230519 0 92.38 92.38 91 92 32953 92 down down correct
515055.BSE Anant Raj Limited 20230519 0 146.1 146.9 143.7 145.1 38608 145.1 down down correct
515059.BSE Madhusudan Industries Limited 20230519 0 24.49 24.49 23 23.04 8520 23.04 down up incorrect
515085.BSE Restile Ceramics Limited 20230519 0 3.88 3.88 3.52 3.63 2536 3.63 down down correct
515127.BSE Ramasigns Industries Limited 20230519 0 3.07 3.18 3.02 3.13 27315 3.13 up up correct
515147.BSE Haldyn Glass Limited 20230519 0 83.6 84.94 81 82 134283 82 down down correct
516003.BSE Duroply Industries Limited 20230519 0 151.75 164.95 144.15 161.15 48976 161.15 up up correct
516016.BSE Shreyans Industries Limited 20230519 0 212.25 214.9 206 211.8 10527 211.8 down down correct
516020.BSE Agio Paper & Industries Limited 20230519 0 3.97 3.97 3.61 3.61 20686 3.61 down up incorrect
516022.BSE Star Paper Mills Limited 20230519 0 174.55 176.8 172.5 174.15 2298 174.15 down down correct
516062.BSE National Plywood Industries Limited 20230519 0 5.39 5.39 5.14 5.34 89 5.34 down down correct
516064.BSE Arrow Greentech Limited 20230519 0 267.1 278.85 261.05 278.85 13069 278.85 up up correct
516072.BSE Vishnu Chemicals Limited 20230519 0 297.15 305.5 297.15 301.75 1476 301.75 up up correct
516082.BSE N R Agarwal Industries Limited 20230519 0 256.8 257.8 254.3 254.85 162 254.85 down down correct
516096.BSE Sangal Papers Limited 20230519 0 158 158 155 156 171 156 down down correct
516106.BSE Shree Karthik Papers Limited 20230519 0 7.14 7.47 6.9 6.99 1628 6.99 down up incorrect
516108.BSE The South India Paper Mills Limited 20230519 0 118 120 117.15 117.9 5137 117.9 down down correct
516110.BSE Scandent Imaging Limited 20230519 0 11.08 11.1 10.75 10.92 76316 10.92 down down correct
517015.BSE Vindhya Telelinks Limited 20230519 0 2284.75 2284.75 1960 1983.65 21443 1983.65 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230519 0 385.6 397.5 372.2 374.8 2119 374.8 down down correct
517041.BSE Ador Welding Limited 20230519 0 1175.65 1179 1149 1161.55 2376 1161.55 down down correct
517044.BSE International Data Management Limited 20230519 0 18.97 18.97 17.18 18.59 503 18.59 down down correct
ACE.BSE Action Construction Equipment Limited 20230519 0 459.95 465.3 448.45 463.25 16067 463.25 up down incorrect
517059.BSE Salzer Electronics Limited 20230519 0 335.1 341.95 330 331.25 25122 331.25 down down correct
517063.BSE Jetking Infotrain Limited 20230519 0 41.45 41.49 39.45 41 3564 41 down down correct
517096.BSE Aplab Limited 20230519 0 32.39 32.39 29.31 31.23 180 31.23 down down correct
517119.BSE PCS Technology Limited 20230519 0 12.41 14.48 12.41 14.35 1982 14.35 up up correct
517166.BSE SPEL Semiconductor Limited 20230519 0 42.99 43.4 41.51 41.99 18234 41.99 down down correct
517168.BSE Subros Limited 20230519 0 318.9 324.5 315.85 320.15 4381 320.15 up up correct
517206.BSE Lumax Industries Limited 20230519 0 2050 2058.45 2005 2028.6 316 2028.6 down down correct
517236.BSE Calcom Vision Limited 20230519 0 167.5 174.75 165.55 172.65 1406 172.65 up up correct
517238.BSE Dynavision Limited 20230519 0 162.75 163 155.55 157.2 389 157.2 down up incorrect
517246.BSE BCC Fuba India Limited 20230519 0 26.85 27.39 26.77 27.39 74603 27.39 up up correct
517258.BSE Precision Electronics Limited 20230519 0 37 37 34.2 34.36 2332 34.36 down down correct
517264.BSE Fine-Line Circuits Limited 20230519 0 53.5 54.35 51.11 54.35 687 54.35 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230519 0 97 100.66 94.66 99.29 62827 99.29 up up correct
517334.BSE Motherson Sumi Systems Limited 20230519 0 78.72 81.25 77.35 80.12 1719347 80.12 up up correct
517344.BSE Mindteck (India) Limited 20230519 0 121.5 141.25 121.4 131.4 23721 131.4 up up correct
517354.BSE Havells India Limited 20230519 0 1261.05 1265.6 1252 1259.25 5509 1259.25 down down correct
517356.BSE ACI Infocom Limited 20230519 0 0.85 0.87 0.81 0.86 206947 0.86 up up correct
517370.BSE Incap Limited 20230519 0 36.99 36.99 36.97 36.99 447 36.99
517372.BSE Gujarat Intrux Limited 20230519 0 168.5 177.1 163 167.85 8793 167.85 down down correct
517399.BSE VXL Instruments Limited 20230519 0 11 11.42 10.89 11.42 1223 11.42 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230519 0 7.03 7.14 6.96 7.06 18038 7.06 up up correct
517417.BSE Patels Airtemp (India) Limited 20230519 0 242.35 249.8 230.5 234.05 11031 234.05 down up incorrect
517421.BSE Butterfly Gandhimathi Appliances Limited 20230519 0 1038 1055 980.65 1028.8 820 1028.8 down down correct
517429.BSE Athena Global Technologies Limited 20230519 0 56 59.89 56 59.07 1277 59.07 up up correct
517437.BSE Dutron Polymers Limited 20230519 0 127.15 127.15 127.15 127.15 100 127.15
517447.BSE R S Software (India) Limited 20230519 0 36 36.79 34.55 35.15 27774 35.15 down up incorrect
517449.BSE Magna Electro Castings Limited 20230519 0 333.05 349 326.2 341.05 1238 341.05 up up correct
517467.BSE Marsons Limited 20230519 0 6.62 7.07 6.53 6.6 57131 6.6 down down correct
517477.BSE Elnet Technologies Limited 20230519 0 188 192 184.3 189.05 542 189.05 up up correct
517494.BSE Accel Limited 20230519 0 13.4 13.4 13.05 13.31 23236 13.31 down down correct
517498.BSE Websol Energy System Limited 20230519 0 90.05 90.57 88.4 88.9 12441 88.9 down down correct
517500.BSE Roto Pumps Limited 20230519 0 656.35 661.25 641.7 651.05 9786 651.05 down down correct
517506.BSE TTK Prestige Limited 20230519 0 728.95 728.95 713.75 715.55 1319 715.55 down up incorrect
517522.BSE Rajratan Global Wire Limited 20230519 0 777.95 777.95 754.6 762.25 6239 762.25 down down correct
517536.BSE Onward Technologies Limited 20230519 0 394.55 396.45 382.35 387.85 3421 387.85 down down correct
517544.BSE Centum Electronics Limited 20230519 0 804.95 847 804.95 836.55 8139 836.55 up up correct
517546.BSE Alfa Transformers Limited 20230519 0 31.31 31.31 29.5 31.31 405372 31.31
517554.BSE NHC Foods Limited 20230519 0 44 44 40.25 40.47 63090 40.47 down down correct
517569.BSE KEI Industries Limited 20230519 0 1926.05 2034.95 1926.05 2025.8 42546 2025.8 up up correct
518011.BSE Keerthi Industries Limited 20230519 0 136.85 136.9 129.05 132 1062 132 down down correct
518075.BSE Suraj Products Limited 20230519 0 145 145 133.4 134.85 2489 134.85 down down correct
518091.BSE Anjani Portland Cement Limited 20230519 0 176.85 179 176.85 176.95 319 176.95 up down incorrect
519003.BSE Modi Naturals Limited 20230519 0 240 240 233.5 234.2 964 234.2 down down correct
519031.BSE Shah Foods Limited 20230519 0 54.6 54.6 54.6 54.6 40 54.6
519091.BSE Tasty Bite Eatables Limited 20230519 0 10615.9 10915 10300.1 10769.65 386 10769.65 up up correct
519097.BSE Ritesh International Ltd 20230519 0 54.58 56.35 52.5 53.01 3593 53.01 down down correct
519105.BSE AVT Natural Products Limited 20230519 0 92.19 93.1 90.1 91.57 8842 91.57 down down correct
519126.BSE Hindustan Foods Limited 20230519 0 600.1 629 594.85 605.45 17397 605.45 up up correct
519152.BSE Vadilal Enterprises Limited 20230519 0 3566 3670 3553 3600 3976 3600 up up correct
519216.BSE Ajanta Soya Limited 20230519 0 29.7 30.24 29.3 29.99 60860 29.99 up up correct
519230.BSE Richirich Inventures Limited 20230519 0 3.95 3.95 3.95 3.95 55 3.95
519262.BSE Prima Agro Limited 20230519 0 23.28 23.28 23.28 23.28 150 23.28
519285.BSE Tarai Foods Limited 20230519 0 5.55 5.55 5.31 5.31 1201 5.31 down down correct
519287.BSE Modern Dairies Limited 20230519 0 24 24 22.5 22.8 58004 22.8 down down correct
519295.BSE Bambino Agro Industries Limited 20230519 0 311.8 324.4 303.05 309 1629 309 down up incorrect
519307.BSE Vikas WSP Limited 20230519 0 1.28 1.3 1.24 1.28 38005 1.28
519359.BSE Poona Dal and Oil Industries Limited 20230519 0 51.51 53.68 51.51 52.1 1430 52.1 up up correct
519383.BSE Anik Industries Limited 20230519 0 31.6 32 31.22 31.39 2303 31.39 down down correct
519397.BSE Sharat Industries Limited 20230519 0 58.54 58.54 57.72 57.74 614 57.74 down down correct
519421.BSE KSE Limited 20230519 0 1690 1710 1690 1710 255 1710 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230519 0 61.86 61.86 56.55 57.6 293 57.6 down down correct
519457.BSE Virat Crane Industries Limited 20230519 0 30.65 32 30.65 31.82 4421 31.82 up up correct
519475.BSE Chordia Food Products Limited 20230519 0 81 81 78.1 78.1 13 78.1 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230519 0 42.5 42.5 41 42.4 501 42.4 down down correct
519494.BSE N.K Industries Limited 20230519 0 46.99 46.99 41.6 42.71 88 42.71 down down correct
519532.BSE Asian Tea and Exports Ltd 20230519 0 11.75 12.3 11.6 12.08 13263 12.08 up up correct
519552.BSE Heritage Foods Limited 20230519 0 194.05 199.05 191.6 198.1 25467 198.1 up up correct
519566.BSE Simran Farms Limited 20230519 0 107 110.9 105.6 106.2 5656 106.2 down down correct
519600.BSE CCL Products (India) Limited 20230519 0 614.9 614.9 593.85 597.4 10596 597.4 down down correct
519612.BSE Mahaan Foods Limited 20230519 0 25 25 25 25 347 25
520021.BSE Omax Autos Limited 20230519 0 53.55 55.99 53.55 54.63 2624 54.63 up up correct
520051.BSE Jamna Auto Industries Limited 20230519 0 103 103 99 100.65 120463 100.65 down down correct
520059.BSE Munjal Auto Industries Limited 20230519 0 45.5 45.5 44 44.23 7400 44.23 down down correct
520073.BSE RACL Geartech Limited 20230519 0 995 1055 986 1044.45 9266 1044.45 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230519 0 142.4 145 139.5 144.75 11275 144.75 up down incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230519 0 2359.7 2360.55 2345 2352.5 733 2352.5 down down correct
520113.BSE Vesuvius India Limited 20230519 0 2340.5 2346 2239 2280.3 844 2280.3 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230519 0 326 326.8 319.9 321.35 2778 321.35 down up incorrect
520123.BSE ABC India Limited 20230519 0 72.99 72.99 68.57 69.13 622 69.13 down up incorrect
520127.BSE Balurghat Technologies Limited 20230519 0 12.7 12.7 11.75 12.06 2810 12.06 down down correct
520141.BSE Sibar Auto Parts Limited 20230519 0 8.69 8.69 7.85 7.88 20674 7.88 down down correct
521016.BSE Indo Count Industries Limited 20230519 0 162 167 160 160.45 14834 160.45 down down correct
521034.BSE Soma Textiles & Industries Limited 20230519 0 27.59 27.59 27 27.59 70976 27.59
521054.BSE Kakatiya Textiles Limited 20230519 0 37.9 39.03 37.5 39.03 5202 39.03 up up correct
521080.BSE Pasari Spinning Mills Limited 20230519 0 8.2 8.2 7.56 7.56 1922 7.56 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20230519 0 177.9 177.9 168 172.35 6307 172.35 down down correct
521113.BSE Suditi Industries Limited 20230519 0 17.6 20 17.6 19.33 10884 19.33 up up correct
521141.BSE Aditya Spinners Limited 20230519 0 19.35 20.75 19.31 20.2 2689 20.2 up up correct
522001.BSE Cranex Limited 20230519 0 34 35.5 33 34.57 5202 34.57 up down incorrect
521149.BSE Prime Urban Development India Limited 20230519 0 6.5 6.5 6.5 6.5 11 6.5
521151.BSE Dhanlaxmi Fabrics Limited 20230519 0 39.45 39.45 38.08 39 599 39 down down correct
521163.BSE Zodiac Clothing Company Limited 20230519 0 96.85 97.88 95.55 96.85 1646 96.85
521206.BSE Samtex Fashions Limited 20230519 0 1.9 1.98 1.85 1.87 20250 1.87 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230519 0 74.8 74.8 72.1 72.1 299 72.1 down down correct
521226.BSE Uniroyal Industries Limited 20230519 0 13.75 14.23 13.75 13.8 1333 13.8 up up correct
521228.BSE Tatia Global Vennture Limited 20230519 0 1.19 1.19 1.1 1.14 364871 1.14 down up incorrect
521240.BSE Sambandam Spinning Mills Limited 20230519 0 138.65 138.7 134.05 134.65 580 134.65 down down correct
522004.BSE Batliboi Limited 20230519 0 97.7 97.7 92.51 94.69 14881 94.69 down down correct
522005.BSE Austin Engineering Company Limited 20230519 0 199 199 181.1 191.6 17594 191.6 down down correct
522014.BSE United Drilling Tools Limited 20230519 0 215.85 224.35 215.85 222.05 586 222.05 up up correct
522017.BSE Fluidomat Limited 20230519 0 240.6 244.95 237.55 242.55 1232 242.55 up up correct
522034.BSE Shanthi Gears Limited 20230519 0 421.3 436 397.15 418.7 15876 418.7 down down correct
522064.BSE Honda India Power Products Limited 20230519 0 2356.8 2380 2279.05 2350.35 1661 2350.35 down down correct
522073.BSE The Hi-Tech Gears Limited 20230519 0 257.3 265 255.05 256.2 452 256.2 down down correct
522074.BSE ELGI Equipments Limited 20230519 0 469.9 477.85 463.8 471.6 20702 471.6 up up correct
522091.BSE United Van Der Horst Limited 20230519 0 148.95 149.8 142 149.75 12987 149.75 up up correct
522101.BSE Kilburn Engineering Limited 20230519 0 133.8 135 129.2 132.1 55287 132.1 down up incorrect
522105.BSE Birla Precision Technologies Limited 20230519 0 36.58 36.6 33.3 36.14 74964 36.14 down down correct
522108.BSE Yuken India Limited 20230519 0 607.45 609.55 582.2 587.65 2684 587.65 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230519 0 1240 1240 1215 1230 1127 1230 down down correct
522134.BSE Artson Engineering Limited 20230519 0 65.69 65.69 62 63.53 16301 63.53 down down correct
522152.BSE Solitaire Machine Tools Limited 20230519 0 44 44.5 41.79 42.4 930 42.4 down down correct
522183.BSE ITL Industries Limited 20230519 0 196.3 200.35 196.3 198.8 1839 198.8 up up correct
522195.BSE Frontier Springs Limited 20230519 0 428.75 428.75 411.6 413.1 789 413.1 down down correct
522205.BSE Praj Industries Limited 20230519 0 359.05 364.65 352.95 358.8 22664 358.8 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230519 0 77.55 78.36 73.32 77.47 417 77.47 down down correct
522209.BSE Yogi Infra Projects Limited 20230519 0 3.6 3.6 3.5 3.5 595 3.5 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230519 0 151.7 159 146.15 147.75 109715 147.75 down up incorrect
522231.BSE Conart Engineers Limited 20230519 0 40 40.75 38.5 38.87 11575 38.87 down down correct
522241.BSE M M Forgings Limited 20230519 0 890 890 863 873.65 2265 873.65 down down correct
522251.BSE Cenlub Industries Limited 20230519 0 257.9 257.9 246.35 251.4 4668 251.4 down down correct
522257.BSE Rajoo Engineers Limited 20230519 0 38.19 38.95 35.8 38.32 159818 38.32 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230519 0 36 36 36 36 6 36
522275.BSE GE T&D India Limited 20230519 0 236 236 227 234.2 12056 234.2 down down correct
522281.BSE Ram Ratna Wires Limited 20230519 0 199.05 203 192.05 201.05 1884 201.05 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230519 0 33.99 35 32.25 32.25 41567 32.25 down up incorrect
522294.BSE T & I Global Limited 20230519 0 175.7 193 174.25 188.05 16343 188.05 up up correct
522295.BSE Control Print Limited 20230519 0 609.7 612.95 587 591.4 6008 591.4 down down correct
523007.BSE Ansal Buildwell Limited 20230519 0 71 74.7 71 71.47 1757 71.47 up up correct
523011.BSE Weizmann Limited 20230519 0 102.6 105.4 101.6 101.7 1329 101.7 down down correct
523019.BSE B.N.Rathi Securities Limited 20230519 0 40.14 41.24 40.14 40.21 629 40.21 up up correct
523021.BSE Rishi Techtex Limited 20230519 0 23.5 23.9 23.5 23.9 557 23.9 up up correct
523023.BSE Sinclairs Hotels Limited 20230519 0 107 115.9 106.6 114.3 154411 114.3 up up correct
523025.BSE Safari Industries (India) Limited 20230519 0 2535 2546.5 2475.4 2538.25 461 2538.25 up up correct
523062.BSE J.J. Finance Corporation Limited 20230519 0 18.99 18.99 18.99 18.99 357 18.99
523100.BSE Cosmo Ferrites Limited 20230519 0 198 200 196 197.05 2814 197.05 down down correct
523116.BSE Sanco Trans Limited 20230519 0 700 700 698.95 698.95 20 698.95 down down correct
523120.BSE Ador Multiproducts Limited 20230519 0 58.9 58.9 55.99 57.73 694 57.73 down down correct
523127.BSE EIH Associated Hotels Limited 20230519 0 517.9 517.9 496.65 500.05 6011 500.05 down down correct
523144.BSE Medi-Caps Limited 20230519 0 41.96 41.97 40.01 40.13 3709 40.13 down down correct
523160.BSE Morganite Crucible (India) Limited 20230519 0 1021.75 1127 1021.75 1114 8845 1114 up up correct
523229.BSE Bharat Seats Limited 20230519 0 101.5 102.84 92 100.2 59218 100.2 down up incorrect
523232.BSE Continental Petroleums Limited 20230519 0 46 47.38 45.25 47.14 4138 47.14 up down incorrect
523260.BSE Pearl Polymers Limited 20230519 0 22.98 22.98 21.93 22.08 3045 22.08 down down correct
523261.BSE Venky's (India) Limited 20230519 0 1611.5 1613.55 1588.05 1598.25 631 1598.25 down down correct
523277.BSE GV Films Limited 20230519 0 0.5 0.5 0.48 0.49 1532986 0.49 down down correct
523283.BSE Superhouse Limited 20230519 0 249.75 252.4 244.3 249.8 3207 249.8 up up correct
523289.BSE Rama Vision Limited 20230519 0 40.1 40.1 36 36.7 13557 36.7 down down correct
523301.BSE TCPL Packaging Limited 20230519 0 1550.05 1578.55 1531.2 1569.55 259 1569.55 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230519 0 124.1 124.9 123.1 124.35 22591 124.35 up down incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230519 0 1995.05 2000.8 1968.15 1986.65 1005 1986.65 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230519 0 597.35 607.7 581 597.7 1207 597.7 up up correct
523367.BSE DCM Shriram Limited 20230519 0 823.25 843.1 818.55 833.7 3588 833.7 up up correct
523369.BSE DCM Shriram Industries Limited 20230519 0 69.77 70.28 69 70.22 6685 70.22 up up correct
523371.BSE Mawana Sugars Limited 20230519 0 90.9 92.15 89.47 91.56 6094 91.56 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230519 0 110.74 110.74 100.6 104.84 3308 104.84 down down correct
523385.BSE Nilkamal Limited 20230519 0 2128.55 2150 2074.85 2105.8 329 2105.8 down down correct
523391.BSE Nahar Poly Films Limited 20230519 0 261.85 262.75 255.1 258 2264 258 down down correct
523395.BSE 3M India Limited 20230519 0 23407.75 24220 23353.65 24050.1 529 24050.1 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230519 0 1103.7 1105.2 1081.25 1087.5 578 1087.5 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230519 0 6.75 6.75 6.5 6.74 1330 6.74 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230519 0 892 905.85 880.85 897.1 29247 897.1 up down incorrect
523449.BSE Sharp India Limited 20230519 0 60 60 59.5 59.58 690 59.58 down down correct
523465.BSE Ind Bank Housing Limited 20230519 0 29.89 29.89 27 29 2535 29 down down correct
523475.BSE Lotus Chocolate Company Limited 20230519 0 168 168 162.35 163.5 9521 163.5 down down correct
523483.BSE Pacific Industries Limited 20230519 0 121.25 129.05 120.1 127.2 751 127.2 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230519 0 20.25 21.5 20 21.05 2725 21.05 up up correct
523519.BSE Universal Office Automation Limited 20230519 0 4.9 4.91 4.9 4.91 268 4.91 up up correct
523537.BSE APM Industries Limited 20230519 0 52.49 52.49 49.12 49.96 26474 49.96 down up incorrect
523539.BSE Precision Wires India Ltd 20230519 0 90 90.57 86.98 87.78 85249 87.78 down down correct
523550.BSE Krypton Industries Limited 20230519 0 19.63 20 19.5 19.99 3836 19.99 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230519 0 13.7 13.99 13.3 13.45 127645 13.45 down down correct
523566.BSE Martin Burn Limited 20230519 0 42 44 40.99 43.16 663 43.16 up up correct
523586.BSE Indian Toners & Developers Limited 20230519 0 264 269.9 260.1 263.3 3973 263.3 down down correct
523594.BSE Kunststoffe Industries Limited 20230519 0 26 26.7 24.62 25.98 2090 25.98 down down correct
523606.BSE Sika Interplant Systems Limited 20230519 0 566.95 567 533.9 545.45 7128 545.45 down down correct
523610.BSE ITI Limited 20230519 0 105.1 106.02 102.75 104.57 42241 104.57 down down correct
523618.BSE Dredging Corporation of India Limited 20230519 0 338 344.1 331.9 336.85 1048 336.85 down down correct
523620.BSE Phaarmasia Limited 20230519 0 25.06 25.06 24.07 24.08 222 24.08 down down correct
523630.BSE National Fertilizers Limited 20230519 0 68.72 69.71 67.2 68.42 723735 68.42 down down correct
523642.BSE PI Industries Limited 20230519 0 3219.45 3405.75 3164.5 3273 25255 3273 up up correct
523648.BSE Plastiblends India Limited 20230519 0 171.8 171.85 167.3 170.35 3684 170.35 down down correct
523650.BSE Redex Protech Limited 20230519 0 56.5 57.99 55.4 56 1870 56 down down correct
523660.BSE The Waterbase Limited 20230519 0 68.34 68.42 67.37 68.04 1146 68.04 down down correct
523672.BSE Flex Foods Limited 20230519 0 92.99 92.99 90.02 91.06 12841 91.06 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230519 0 50.97 50.97 50 50.13 329 50.13 down down correct
523704.BSE Mastek Limited 20230519 0 1780.5 1903.15 1770 1889.95 14109 1889.95 up up correct
523708.BSE Eimco Elecon (India) Limited 20230519 0 681.85 685 640 657.05 1337 657.05 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230519 0 820 820 791 795.4 2002 795.4 down down correct
523716.BSE Ashiana Housing Limited 20230519 0 175.55 180.55 175.55 178 4030 178 up up correct
523732.BSE Ecoboard Industries Limited 20230519 0 19.94 19.94 18.35 18.82 2285 18.82 down down correct
523736.BSE Dhunseri Ventures Limited 20230519 0 251.1 251.1 244.1 245.8 1214 245.8 down down correct
523782.BSE Mitshi India Limited 20230519 0 16.89 16.89 15.29 15.72 17501 15.72 down down correct
523792.BSE Mazda Limited 20230519 0 751.85 772.6 751.85 759.35 579 759.35 up up correct
523796.BSE Viceroy Hotels Limited 20230519 0 2.25 2.26 2.16 2.26 61402 2.26 up up correct
523828.BSE Menon Bearings Limited 20230519 0 127.05 131.9 127.05 129.3 16571 129.3 up down incorrect
523836.BSE Gujarat Raffia Industries Limited 20230519 0 29.99 29.99 28.63 28.63 55 28.63 down up incorrect
523838.BSE Simplex Infrastructures Limited 20230519 0 34.65 34.65 34.18 34.5 2042 34.5 down down correct
523840.BSE Innovative Tech Pack Limited 20230519 0 17.6 17.64 17 17.18 6589 17.18 down down correct
523842.BSE Super Tannery Limited 20230519 0 7.12 7.3 6.91 7.18 32351 7.18 up up correct
523850.BSE Axtel Industries Limited 20230519 0 308 314.95 295 296.75 91730 296.75 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230519 0 9.84 9.84 9.47 9.79 2047 9.79 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230519 0 1753.05 1796.95 1735.25 1791.85 813 1791.85 up up correct
524037.BSE Rama Phosphates Limited 20230519 0 205.95 206 192 193 7076 193 down down correct
524038.BSE Venlon Enterprises Limited 20230519 0 4.88 5.48 4.83 5.09 11218 5.09 up down incorrect
524051.BSE Polyplex Corporation Limited 20230519 0 1610.1 1643.9 1556.9 1569.95 21527 1569.95 down down correct
524075.BSE Albert David Limited 20230519 0 605.1 607.95 595.9 596.95 1596 596.95 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230519 0 45.15 45.15 43 43.23 916 43.23 down down correct
524091.BSE Acrysil Limited 20230519 0 586 595.95 582.8 592.55 6295 592.55 up down incorrect
524136.BSE Pee Cee Cosma Sope Limited 20230519 0 115.95 115.95 114.95 114.95 90 114.95 down up incorrect
524200.BSE Vinati Organics Limited 20230519 0 1960.3 1962.5 1876.05 1889.25 6406 1889.25 down down correct
524202.BSE Lactose (India) Limited 20230519 0 45.12 48.25 45.12 47.15 4124 47.15 up up correct
524212.BSE Wanbury Limited 20230519 0 49.25 49.25 47.52 47.66 18020 47.66 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230519 0 239.85 239.85 232.3 234.55 39126 234.55 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230519 0 106.7 106.7 102.8 104 99268 104 down down correct
524280.BSE Kopran Limited 20230519 0 146.85 149.2 143.8 147.65 8413 147.65 up up correct
524288.BSE Aimco Pesticides Limited 20230519 0 116.85 116.85 110 113.6 5214 113.6 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230519 0 21.5 22 21 21.48 5196 21.48 down down correct
524324.BSE Seya Industries Limited 20230519 0 25.41 25.41 25.41 25.41 1712 25.41
524330.BSE Jayant Agro-Organics Limited 20230519 0 180.6 180.6 174.95 177.15 805 177.15 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230519 0 48 52.25 48 51.74 4509 51.74 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230519 0 118.25 124.55 118.25 122.15 11985 122.15 up down incorrect
524394.BSE Vimta Labs Limited 20230519 0 373.9 377.9 365 375.2 588 375.2 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230519 0 53.8 59.8 53.8 55.95 643 55.95 up up correct
524404.BSE Marksans Pharma Limited 20230519 0 74.25 76.43 74.25 74.84 87909 74.84 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230519 0 126.4 135.4 126 131.9 1462 131.9 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230519 0 28.79 28.9 27.85 28.02 5902 28.02 down down correct
524440.BSE Camex Limited 20230519 0 24.96 25.35 24.05 24.75 1595 24.75 down down correct
524444.BSE Evexia Lifecare Limited 20230519 0 2.66 2.9 2.66 2.86 4184568 2.86 up up correct
524470.BSE Syncom Formulations (India) Limited 20230519 0 6.5 6.6 6.34 6.54 710402 6.54 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230519 0 368 368 350.05 350.6 91 350.6 down down correct
524488.BSE SVC Industries Limited 20230519 0 2.71 2.73 2.47 2.51 51598 2.51 down down correct
524506.BSE Coral Laboratories Limited 20230519 0 286.05 290.75 280 283.3 3279 283.3 down down correct
524516.BSE Bacil Pharma Limited 20230519 0 7.01 7.01 6.4 7.01 1368 7.01
524518.BSE Krebs Biochemicals & Industries Limited 20230519 0 64.1 65.8 64.1 65.62 2703 65.62 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230519 0 60.8 61.24 59 59.7 65735 59.7 down down correct
524522.BSE Laffans Petrochemicals Limited 20230519 0 38.01 40 38 39.9 7375 39.9 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230519 0 443.25 445.6 426 429.15 4305 429.15 down down correct
524558.BSE Neuland Laboratories Limited 20230519 0 2820.05 2879.75 2805.5 2829.15 2642 2829.15 up up correct
524564.BSE Gayatri BioOrganics Limited 20230519 0 9.54 9.54 8.67 9.13 12506 9.13 down down correct
524570.BSE Poddar Pigments Limited 20230519 0 308 309.1 305 307.5 871 307.5 down down correct
524580.BSE Priya Limited 20230519 0 16.78 16.78 16.78 16.78 10 16.78
524582.BSE Tirupati Starch and Chemicals Limited 20230519 0 68.78 68.78 66 68.36 748 68.36 down down correct
524592.BSE JD Orgochem Limited 20230519 0 6.99 7.3 6.99 7.3 2 7.3 up up correct
524594.BSE Ashok Alco-Chem Limited 20230519 0 93.9 93.9 89.1 91.24 975 91.24 down down correct
524598.BSE AksharChem (India) Limited 20230519 0 224.8 225.55 221.9 222.65 416 222.65 down down correct
524606.BSE Beryl Drugs Limited 20230519 0 15.24 15.24 13.62 14 3459 14 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230519 0 104.63 104.63 104.63 104.63 324 104.63
524634.BSE Alufluoride Limited 20230519 0 329.3 340 319.05 334.05 15913 334.05 up up correct
524640.BSE Archit Organosys Limited 20230519 0 66.75 66.84 65.05 65.36 32389 65.36 down down correct
524648.BSE Indo Amines Limited 20230519 0 114.51 114.74 108.31 110.45 69216 110.45 down up incorrect
524652.BSE Ind-Swift Limited 20230519 0 8.28 8.72 8.24 8.32 1370 8.32 up down incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230519 0 3.82 4 3.6 3.89 20504 3.89 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230519 0 22.51 23.65 22.51 23.41 17249 23.41 up up correct
524669.BSE Hester Biosciences Limited 20230519 0 1727.9 1743 1720 1741.55 84 1741.55 up down incorrect
524687.BSE Basant Agro Tech (India) Limited 20230519 0 17.35 17.35 17 17.03 31996 17.03 down up incorrect
524703.BSE Sandu Pharmaceuticals Limited 20230519 0 55.97 56 54.62 56 596 56 up up correct
524709.BSE NACL Industries Limited 20230519 0 83.8 84.58 83 83.53 5257 83.53 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230519 0 8.9 9.31 8.72 8.76 15243 8.76 down up incorrect
524717.BSE Titan Biotech Limited 20230519 0 241 244.7 236.05 238.45 17344 238.45 down down correct
524727.BSE Span Divergent Limited 20230519 0 17 17 17 17 10 17
524731.BSE Jenburkt Pharmaceuticals Limited 20230519 0 721 735.95 716.6 730.95 1371 730.95 up up correct
524735.BSE Hikal Limited 20230519 0 297.95 304.5 293.9 299.35 7115 299.35 up up correct
524742.BSE Caplin Point Laboratories Limited 20230519 0 700.95 709 690.4 699.05 7599 699.05 down up incorrect
524748.BSE Link Pharma Chem Limited 20230519 0 43.98 43.98 39.01 40.01 3804 40.01 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230519 0 23.9 24.01 22.1 22.72 1915 22.72 down down correct
524774.BSE NGL Fine-Chem Limited 20230519 0 1576.05 1630.55 1515 1524.1 886 1524.1 down down correct
524790.BSE Everest Organics Limited 20230519 0 104.5 104.5 101 101.55 1566 101.55 down down correct
524804.BSE Aurobindo Pharma Limited 20230519 0 596.6 606.55 581.5 589.45 46029 589.45 down down correct
524808.BSE Phyto Chem (India) Limited 20230519 0 37.7 37.7 34.6 37.7 32 37.7
524816.BSE NATCO Pharma Limited 20230519 0 620.05 624.65 614.35 618.3 3919 618.3 down down correct
524818.BSE Dynamic Industries Limited 20230519 0 61.84 62.49 58.1 62.49 385 62.49 up down incorrect
524820.BSE Panama Petrochem Limited 20230519 0 303.9 309.9 297.15 307.85 3746 307.85 up up correct
524824.BSE Bal Pharma Limited 20230519 0 83 85.75 82.95 85.69 3776 85.69 up up correct
524828.BSE BDH Industries Limited 20230519 0 147 152.7 142.85 144.1 12367 144.1 down down correct
526001.BSE Jauss Polymers Limited 20230519 0 4.46 4.46 4.46 4.46 200 4.46
526025.BSE Globus Power Generation Limited 20230519 0 12.11 12.55 11.55 11.82 1470 11.82 down up incorrect
526043.BSE Polymechplast Machines Limited 20230519 0 60.88 60.88 60 60 176 60 down down correct
526073.BSE Galaxy Bearings Limited 20230519 0 1175 1175 1105.1 1128.55 1616 1128.55 down down correct
526117.BSE Shervani Industrial Syndicate Limited 20230519 0 405 405 404.9 404.9 6 404.9 down down correct
526133.BSE Supertex Industries Limited 20230519 0 10.68 11.15 10.33 11 9058 11 up up correct
526137.BSE Shetron Limited 20230519 0 68.9 68.9 64.02 65.99 4303 65.99 down down correct
526139.BSE Transgene Biotek Limited 20230519 0 3.92 3.92 3.65 3.92 215488 3.92
526143.BSE MPL Plastics Limited 20230519 0 13.95 14.49 13.9 14.11 6883 14.11 up up correct
526159.BSE Nikhil Adhesives Limited 20230519 0 138.5 139.8 130.5 134.1 28491 134.1 down down correct
526161.BSE Spenta International Limited 20230519 0 140 140 140 140 10 140
526169.BSE Multibase India Limited 20230519 0 189.5 190.8 185.2 186.4 3231 186.4 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230519 0 82.32 82.5 81.26 81.37 3979 81.37 down down correct
526217.BSE Hitech Corporation Limited 20230519 0 182.85 183 182.1 182.45 652 182.45 down down correct
526225.BSE Bloom Dekor Limited 20230519 0 11.85 11.85 11.01 11.01 428 11.01 down down correct
526227.BSE Filatex India Limited 20230519 0 38 38.04 37.21 37.43 8373 37.43 down down correct
526241.BSE Amrapali Industries Limited 20230519 0 13.15 13.32 12.44 12.67 10246 12.67 down down correct
526247.BSE Premier Explosives Limited 20230519 0 417.05 421.8 412.85 421.15 880 421.15 up up correct
526263.BSE Mold-Tek Technologies Limited 20230519 0 323 323 312.35 319.9 5751 319.9 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230519 0 26.2 26.2 23.81 26.19 3791 26.19 down up incorrect
526315.BSE Divyashakti Granites Limited 20230519 0 77.35 79 77.01 77.05 773 77.05 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230519 0 9.34 9.34 8.88 9.09 571 9.09 down up incorrect
526355.BSE Duropack Limited 20230519 0 111.9 111.9 107.7 109.35 1732 109.35 down up incorrect
526365.BSE Swarnsarita Gems Limited 20230519 0 20.19 20.19 19.1 19.91 1354 19.91 down down correct
526381.BSE Patel Integrated Logistics Limited 20230519 0 15 15.43 14.66 14.77 81238 14.77 down up incorrect
526397.BSE Alphageo (India) Limited 20230519 0 255.95 264.3 252 259.45 2042 259.45 up down incorrect
526407.BSE Ritesh Properties and Industries Ltd 20230519 0 45 45.45 43.7 44.5 24156 44.5 down up incorrect
526415.BSE OK Play India Limited 20230519 0 100.7 105.5 100.7 105.5 195850 105.5 up up correct
526423.BSE Kriti Industries (India) Limited 20230519 0 106.4 107.5 103.1 104.5 871 104.5 down down correct
526433.BSE ASM Technologies Limited 20230519 0 400.2 404.85 365.5 391.8 6148 391.8 down down correct
526435.BSE Perfectpac Limited 20230519 0 82.81 82.81 82.81 82.81 1403 82.81
526441.BSE Vision Cinemas Limited 20230519 0 0.79 0.85 0.79 0.85 6421 0.85 up down incorrect
526471.BSE Winsome Breweries Limited 20230519 0 9.95 10.3 9.95 10.11 3847 10.11 up down incorrect
526479.BSE Sky Industries Limited 20230519 0 64.33 64.33 64 64 40 64 down up incorrect
526481.BSE Phoenix International Limited 20230519 0 21.99 21.99 20.7 21.33 1452 21.33 down down correct
526492.BSE Rishiroop Limited 20230519 0 99.8 99.8 97.8 98.15 1416 98.15 down down correct
526500.BSE Sterling Greenwoods Limited 20230519 0 32.5 34.3 32.5 32.98 30 32.98 up up correct
526506.BSE Systematix Corporate Services Limited 20230519 0 205.1 212.9 203.25 204.2 71 204.2 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230519 0 117 117 113 113.25 3769 113.25 down down correct
526525.BSE Worldwide Leather Exports Limited 20230519 0 15.41 15.41 15 15 499 15 down up incorrect
526544.BSE Scanpoint Geomatics Limited 20230519 0 10.51 10.53 9.6 9.79 7986 9.79 down down correct
526546.BSE Choksi Laboratories Limited 20230519 0 43.77 43.77 42 42.72 1536 42.72 down down correct
526574.BSE Enterprise International Limited 20230519 0 15.03 15.21 15.03 15.21 106 15.21 up up correct
526576.BSE Techindia Nirman Limited 20230519 0 8.91 9 8.85 8.85 4309 8.85 down down correct
526582.BSE TPL Plastech Limited 20230519 0 35.5 37.7 34.1 36.42 140670 36.42 up up correct
526586.BSE Wim Plast Limited 20230519 0 441.1 449.75 440.65 443.95 362 443.95 up up correct
526596.BSE Liberty Shoes Ltd 20230519 0 245.1 247.05 241.35 242.15 14978 242.15 down down correct
526604.BSE Lippi Systems Limited 20230519 0 14.05 14.33 14.05 14.33 1017 14.33 up up correct
526608.BSE Electrotherm (India) Limited 20230519 0 65.77 66.5 64.65 66.19 5316 66.19 up down incorrect
526612.BSE Blue Dart Express Limited 20230519 0 6073.45 6075.25 5881.65 6041.55 1503 6041.55 down down correct
526616.BSE National Plastic Industries Limited 20230519 0 41.58 42 40.4 40.88 3167 40.88 down down correct
526622.BSE MFL India Limited 20230519 0 0.66 0.67 0.65 0.65 713770 0.65 down up incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230519 0 36.86 36.86 34.8 35.1 4979 35.1 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230519 0 71.15 71.47 70.37 71.08 10925 71.08 down up incorrect
526666.BSE Bhartiya International Limited 20230519 0 185.7 185.7 176.5 179.65 1608 179.65 down down correct
526703.BSE Ecoplast Limited 20230519 0 87.2 89.89 87.2 87.33 21 87.33 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230519 0 120.1 123.65 120.1 123.55 206 123.55 up up correct
526721.BSE Nicco Parks & Resorts Limited 20230519 0 112 114 110.55 112.8 1247 112.8 up down incorrect
526725.BSE The Sandesh Limited 20230519 0 945.95 954 934.85 954 189 954 up down incorrect
526727.BSE Garnet Construction Limited 20230519 0 14.2 14.85 14 14.18 7309 14.18 down up incorrect
526731.BSE Bright Brothers Limited 20230519 0 156 156 151.55 153.9 571 153.9 down down correct
526739.BSE Narmada Gelatines Limited 20230519 0 304.1 312 300 303.4 4950 303.4 down down correct
526747.BSE P G Foils Limited 20230519 0 205.05 208 200 200.8 846 200.8 down up incorrect
526751.BSE Gratex Industries Limited 20230519 0 14.34 14.34 14.34 14.34 89 14.34
526775.BSE Valiant Communications Limited 20230519 0 144.1 158.8 141.55 154.75 12058 154.75 up up correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230519 0 1454 1486.7 1450 1478.65 503 1478.65 up up correct
526807.BSE Seamec Limited 20230519 0 712.1 719.7 701.5 719.7 65 719.7 up up correct
526813.BSE Raghunath International Limited 20230519 0 11.95 12.51 11.95 11.95 2703 11.95
526817.BSE Cheviot Company Limited 20230519 0 1164.15 1169.85 1159.35 1162.45 372 1162.45 down up incorrect
526821.BSE Dai-ichi Karkaria Limited 20230519 0 399.6 402 390.05 400.95 3405 400.95 up down incorrect
526827.BSE Spice Islands Apparels Limited 20230519 0 25.17 25.17 25.17 25.17 5012 25.17
526839.BSE Shelter Infra Projects Limited 20230519 0 9.48 9.5 9.3 9.3 204 9.3 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230519 0 25 26 24.05 24.85 2708 24.85 down up incorrect
526851.BSE Arex Industries Limited 20230519 0 110.3 110.3 101 101 7 101 down down correct
526853.BSE Bilcare Limited 20230519 0 44.95 45.3 43.12 43.99 6889 43.99 down down correct
526861.BSE Rishi Laser Limited 20230519 0 27.4 27.45 26 26.92 8717 26.92 down down correct
526871.BSE Intec Capital Limited 20230519 0 20.85 20.85 19.85 19.85 4 19.85 down down correct
526881.BSE 63 moons technologies limited 20230519 0 168.5 170.9 165 165.85 5999 165.85 down down correct
526899.BSE Himalaya Food International Limited 20230519 0 22.25 22.9 22.25 22.52 25514 22.52 up up correct
526905.BSE Padmanabh Industries Limited 20230519 0 3.04 3.2 3.04 3.2 7569 3.2 up up correct
526921.BSE Twentyfirst Century Management Services Limited 20230519 0 18.16 18.65 18.01 18.16 307 18.16
526931.BSE Hariyana Ship Breakers Limited 20230519 0 69.49 69.49 64 66.8 206 66.8 down up incorrect
526945.BSE Tyroon Tea Company Limited 20230519 0 95 97.5 93 95.5 948 95.5 up up correct
526947.BSE La Opala RG Limited 20230519 0 387.5 387.75 380.6 386.4 1385 386.4 down up incorrect
526953.BSE Venus Remedies Limited 20230519 0 199.7 203 198 200.25 1379 200.25 up up correct
526965.BSE Gujarat Craft Industries Limited 20230519 0 77.2 77.29 75 77.29 74 77.29 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230519 0 75 75.6 73 73.35 3903 73.35 down up incorrect
526981.BSE Shri Bajrang Alliance Limited 20230519 0 147.65 147.65 141.2 142.6 9524 142.6 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230519 0 694 699.2 683 689.05 12943 689.05 down down correct
530005.BSE The India Cements Limited 20230519 0 189.55 192.95 186.4 191.8 184371 191.8 up up correct
530007.BSE JK Tyre & Industries Limited 20230519 0 182.1 185.8 171.1 173.9 480392 173.9 down down correct
530017.BSE Standard Industries Limited 20230519 0 30.36 30.99 29.8 30.28 9674 30.28 down down correct
530023.BSE The Investment Trust of India Limited 20230519 0 96 96.85 95 96.04 74 96.04 up up correct
530043.BSE Acknit Industries Limited 20230519 0 164 164 152.65 158.9 5035 158.9 down down correct
530045.BSE Titan Securities Limited 20230519 0 17.65 17.65 16.64 17.01 3857 17.01 down up incorrect
530063.BSE Yashraj Containeurs Limited 20230519 0 13.21 13.21 12.75 13.21 2180 13.21
530067.BSE CSL Finance Limited 20230519 0 216.55 221.75 211.65 212.05 1909 212.05 down down correct
530075.BSE Selan Exploration Technology Limited 20230519 0 272.3 282 267.95 273.5 3281 273.5 up up correct
530077.BSE Freshtrop Fruits Limited 20230519 0 112 114.4 110 110.85 4505 110.85 down down correct
530079.BSE Faze Three Limited 20230519 0 338.85 348.8 334.55 341.4 1693 341.4 up up correct
530109.BSE Anupam Finserv Limited 20230519 0 1.6 1.63 1.57 1.58 128816 1.58 down down correct
530111.BSE Raj Packaging Industries Limited 20230519 0 48.55 50.2 48.55 48.76 877 48.76 up up correct
530119.BSE Natraj Proteins Limited 20230519 0 48.01 51.5 48.01 48.69 5653 48.69 up up correct
530125.BSE Samrat Pharmachem Limited 20230519 0 544 544 521 529.2 2201 529.2 down down correct
530129.BSE Nile Limited 20230519 0 624.8 629.95 610.5 622.45 2730 622.45 down down correct
530131.BSE Udaipur Cement Works Limited 20230519 0 29.8 29.99 29 29.52 43332 29.52 down down correct
530133.BSE Amco India Limited 20230519 0 62 62 60 61.3 1083 61.3 down down correct
530139.BSE Kreon Finnancial Services Limited 20230519 0 39.54 41.8 39.54 41.8 2708 41.8 up up correct
530145.BSE Kisan Mouldings Limited 20230519 0 9.99 9.99 9.55 9.88 52981 9.88 down down correct
530151.BSE Vijay Textiles Limited 20230519 0 28 28.55 26.34 27.4 789 27.4 down down correct
530163.BSE Kerala Ayurveda Limited 20230519 0 118 128.4 118 123.05 31114 123.05 up down incorrect
530169.BSE Mohit Paper Mills Limited 20230519 0 18.05 18.6 17.92 18.18 1741 18.18 up up correct
530175.BSE Odyssey Technologies Limited 20230519 0 72.4 77.65 72.4 77.65 52542 77.65 up up correct
530185.BSE Surat Textile Mills Limited 20230519 0 8.85 8.85 7.4 7.77 679109 7.77 down down correct
530187.BSE Atharv Enterprises Limited 20230519 0 2.69 2.69 2.69 2.69 11238 2.69
530201.BSE Kallam Textiles Limited 20230519 0 9.61 9.85 9.37 9.83 6950 9.83 up up correct
530207.BSE Brawn Biotech Limited 20230519 0 17.28 17.28 16.43 16.43 1778 16.43 down down correct
530215.BSE Kings Infra Ventures Limited 20230519 0 107.25 110.5 107.1 109.2 13828 109.2 up up correct
530233.BSE Auro Laboratories Limited 20230519 0 99 99 88.2 92.3 66589 92.3 down down correct
530235.BSE KJMC Financial Services Limited 20230519 0 32.8 32.8 31.25 31.25 939 31.25 down down correct
530245.BSE Aryaman Financial Services Limited 20230519 0 136.95 137 132.5 137 5 137 up down incorrect
530259.BSE Inter State Oil Carrier Limited 20230519 0 26.89 26.89 24.33 26.29 4150 26.29 down down correct
530263.BSE Global Capital Markets Limited 20230519 0 1.28 1.39 1.27 1.39 1298966 1.39 up up correct
530265.BSE Sainik Finance & Industries Limited 20230519 0 22.38 22.38 21.6 21.6 3 21.6 down down correct
530299.BSE Kothari Products Limited 20230519 0 114.3 115.8 114.2 115.15 133 115.15 up up correct
530305.BSE Piccadily Agro Industries Limited 20230519 0 46.29 46.85 45.2 46.47 52846 46.47 up down incorrect
530309.BSE Chandra Prabhu International Ltd 20230519 0 24.8 26.98 24.8 26.18 51481 26.18 up up correct
530313.BSE Laurel Organics Ltd 20230519 0 36.94 36.94 34.75 34.81 143 34.81 down down correct
530315.BSE Hindustan Tin Works Limited 20230519 0 98 100.5 93.9 94.33 25676 94.33 down down correct
530317.BSE Godavari Drugs Limited 20230519 0 81.76 85 80.5 80.57 17602 80.57 down down correct
530331.BSE Premco Global Limited 20230519 0 370 380 358 366.8 2669 366.8 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230519 0 87.25 88.8 84.25 88.53 724 88.53 up up correct
530355.BSE Asian Energy Services Limited 20230519 0 101 103 98.25 102.12 6257 102.12 up up correct
530367.BSE NRB Bearings Limited 20230519 0 153.95 155.55 152.5 153.2 14104 153.2 down down correct
530369.BSE Vamshi Rubber Limited 20230519 0 23.01 25.94 23.01 25.49 76 25.49 up down incorrect
530377.BSE Nila Infrastructures Limited 20230519 0 4.95 5.02 4.9 4.98 54462 4.98 up down incorrect
530401.BSE Vinyoflex Limited 20230519 0 84 87.79 79.61 79.61 7053 79.61 down down correct
530405.BSE Jindal Capital Limited 20230519 0 23 23.4 22.21 22.27 3170 22.27 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230519 0 59 61.95 58.28 58.3 11126 58.3 down down correct
530431.BSE Ador Fontech Limited 20230519 0 103 107.45 103 105.32 15279 105.32 up up correct
530427.BSE Choksi Imaging Limited 20230519 0 49.99 52.45 46.7 49.77 888 49.77 down down correct
530429.BSE Ashish Polyplast Limited 20230519 0 20.3 20.3 20.3 20.3 1223 20.3
530433.BSE Shiva Global Agro Industries Limited 20230519 0 88.02 90.99 88 88.04 782 88.04 up down incorrect
530449.BSE Rungta Irrigation Limited 20230519 0 81.99 81.99 75.43 75.55 7089 75.55 down up incorrect
530459.BSE Valson Industries Limited 20230519 0 20.98 21.5 20.98 21 3190 21 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230519 0 17.05 18.04 17.05 17.63 17060 17.63 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230519 0 550.25 579 541 561.15 16982 561.15 up up correct
530477.BSE Vikram Thermo (India) Limited 20230519 0 79.49 80.45 77.45 77.67 11308 77.67 down down correct
530499.BSE A. K. Capital Services Limited 20230519 0 490 499 476.1 498 47 498 up down incorrect
530517.BSE Relaxo Footwears Limited 20230519 0 869 874.5 863.5 866.9 10882 866.9 down down correct
530521.BSE Virat Industries Limited 20230519 0 237.8 237.8 230.25 230.25 204 230.25 down down correct
530533.BSE Terai Tea Company Limited 20230519 0 69.05 70.31 69.05 70.22 24 70.22 up up correct
530557.BSE NCL Research & Financial Services Limited 20230519 0 0.42 0.42 0.4 0.41 4563526 0.41 down down correct
530577.BSE Ladderup Finance Limited 20230519 0 20.21 20.21 19 19 1727 19 down down correct
530585.BSE Swastika Investmart Limited 20230519 0 182 182 178 178.2 3021 178.2 down down correct
530589.BSE Prima Plastics Limited 20230519 0 131.65 134.5 130.3 131.8 5800 131.8 up up correct
530611.BSE Sturdy Industries Limited 20230519 0 0.4 0.41 0.39 0.41 534428 0.41 up up correct
530617.BSE Sampre Nutritions Limited 20230519 0 74.38 76.75 73 76.73 3181 76.73 up up correct
530621.BSE Akar Auto Industries Limited 20230519 0 78.2 78.2 74.2 75.38 5617 75.38 down up incorrect
530627.BSE Vipul Organics Limited 20230519 0 114.85 117.2 114.45 115.55 3552 115.55 up up correct
530643.BSE Eco Recycling Limited 20230519 0 119.3 128.5 119 124.05 86048 124.05 up up correct
530655.BSE Goodluck India Limited 20230519 0 477.85 495.9 477.85 486.4 31730 486.4 up up correct
530663.BSE Goyal Associates Limited 20230519 0 2.84 2.84 2.7 2.74 100871 2.74 down down correct
530665.BSE Zenith Healthcare Limited 20230519 0 4.1 4.15 4.05 4.08 17306 4.08 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230519 0 85.9 85.9 83.51 85.07 4611 85.07 down down correct
530689.BSE Lykis Limited 20230519 0 81.99 81.99 81.99 81.99 13077 81.99
530695.BSE Prime Property Development Corporation Limited 20230519 0 15.7 15.7 14.4 15.67 336 15.67 down down correct
530697.BSE Zenlabs Ethica Limited 20230519 0 53.75 53.75 48.83 50.74 2526 50.74 down up incorrect
530699.BSE Raj Rayon Industries Limited 20230519 0 45.92 45.92 45.92 45.92 3261 45.92
530709.BSE Gowra Leasing and Finance Limited 20230519 0 21.5 21.5 19.47 21.41 2762 21.41 down down correct
530711.BSE Jagan Lamps Limited 20230519 0 60.9 60.95 57.8 59.28 8775 59.28 down up incorrect
530715.BSE Alps Industries Limited 20230519 0 2 2.12 2 2.1 107209 2.1 up up correct
530755.BSE Coral Newsprints Ltd 20230519 0 17.23 17.23 16.31 17.23 34840 17.23
530759.BSE Sterling Tools Limited 20230519 0 355.85 356 345.3 353.15 11294 353.15 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230519 0 22.14 22.14 22.14 22.14 25 22.14
530789.BSE Ceejay Finance Limited 20230519 0 143 143 131 131.75 418 131.75 down down correct
530803.BSE Bhageria Industries Limited 20230519 0 125.3 126.4 124.2 125.8 614 125.8 up up correct
530809.BSE BNR Udyog Limited 20230519 0 48.6 49.28 45.71 46.01 8780 46.01 down down correct
530813.BSE KRBL Limited 20230519 0 414.6 414.6 404.2 412.6 15983 412.6 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230519 0 82 82 81.9 81.9 128 81.9 down down correct
530821.BSE SSPDL Limited 20230519 0 14 15.19 14 15.19 600 15.19 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230519 0 27.78 27.78 26.02 26.49 337 26.49 down down correct
530829.BSE CIL Securities Limited 20230519 0 26.79 26.79 26 26.44 613 26.44 down down correct
530839.BSE Clio Infotech Limited 20230519 0 4.9 4.9 4.9 4.9 410 4.9
530843.BSE Cupid Limited 20230519 0 260 260 254.95 257.8 6158 257.8 down up incorrect
530845.BSE Sunshield Chemicals Limited 20230519 0 564.5 564.5 532.15 541.5 2956 541.5 down down correct
530871.BSE Chembond Chemicals Limited 20230519 0 330.95 330.95 308 311.8 2223 311.8 down down correct
530879.BSE Capital India Finance Limited 20230519 0 89.8 98.69 86.87 95.46 9971 95.46 up down incorrect
530883.BSE Super Crop Safe Limited 20230519 0 5.1 5.27 4.81 5.18 31274 5.18 up up correct
530897.BSE N G Industries LTD 20230519 0 82.93 87 82.2 86.66 26007 86.66 up up correct
530951.BSE Raminfo Limited 20230519 0 96.5 99.8 93 94.5 22282 94.5 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230519 0 158.85 158.85 145.3 154.4 383 154.4 down up incorrect
530959.BSE Diana Tea Company Limited 20230519 0 23.95 23.95 23.51 23.66 2864 23.66 down down correct
530961.BSE Vikas EcoTech Limited 20230519 0 3 3.05 2.95 2.97 871258 2.97 down up incorrect
530965.BSE Indian Oil Corporation Limited 20230519 0 85.99 86.2 84.8 86.07 575068 86.07 up up correct
530973.BSE Alfa Ica (India) Limited 20230519 0 45.67 45.67 41.65 41.7 106 41.7 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230519 0 159.95 162.45 158 159.15 3760 159.15 down down correct
530979.BSE India Home Loan Limited 20230519 0 35.8 35.8 33.7 35.24 6842 35.24 down down correct
530991.BSE Roopa Industries Limited 20230519 0 45.2 46.49 43.18 43.48 2490 43.48 down up incorrect
530997.BSE Unique Organics Limited 20230519 0 42 44.6 42 43.35 1272 43.35 up down incorrect
531025.BSE Visagar Financial Services Limited 20230519 0 0.99 0.99 0.94 0.95 122116 0.95 down down correct
531041.BSE Competent Automobiles Company Limited 20230519 0 228 228 217 223.95 1608 223.95 down down correct
531069.BSE Vijay Solvex Limited 20230519 0 816 824 796 811.75 375 811.75 down down correct
531080.BSE Shri Krishna Devcon Limited 20230519 0 23 24.5 22.82 24.5 999 24.5 up up correct
531082.BSE Alankit Limited 20230519 0 9.1 9.35 9.05 9.11 27272 9.11 up up correct
531083.BSE Nihar Info Global Limited 20230519 0 6.59 6.59 5.91 5.93 6716 5.93 down down correct
531091.BSE United Credit Limited 20230519 0 17.05 17.05 15.56 16.92 1643 16.92 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230519 0 64.5 67.9 64.5 67.19 32028 67.19 up down incorrect
531111.BSE Gothi Plascon India Limited 20230519 0 42.95 42.95 40 40 1000 40 down down correct
531120.BSE Patel Engineering Limited 20230519 0 28.93 28.93 26.23 27.28 1542611 27.28 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230519 0 20.9 20.9 19.75 20.56 10524 20.56 down down correct
531137.BSE Gemstone Investments Limited 20230519 0 0.95 1.02 0.91 0.99 472190 0.99 up down incorrect
531146.BSE Medicamen Biotech Limited 20230519 0 659.85 666 643.7 655.3 99 655.3 down up incorrect
531157.BSE Organic Coatings Limited 20230519 0 6.02 6.17 6.01 6.17 2415 6.17 up up correct
531158.BSE Catvision Limited 20230519 0 14.12 14.12 12.81 12.95 956 12.95 down down correct
531161.BSE ABM Knowledgeware Limited 20230519 0 85 85.49 84.28 85.38 1882 85.38 up up correct
531163.BSE Kemistar Corporation Limited 20230519 0 39 39 38.49 38.5 641 38.5 down down correct
531169.BSE SKP Securities Limited 20230519 0 73.89 73.9 73.7 73.7 3 73.7 down down correct
531173.BSE Syschem (India) Limited 20230519 0 44.24 44.24 42.54 44 22542 44 down down correct
531190.BSE Tavernier Resources Limited 20230519 0 15.33 15.33 13.87 15.33 18 15.33
531201.BSE Shilchar Technologies Limited 20230519 0 2048.8 2049.8 1951 1984.2 8441 1984.2 down down correct
531210.BSE Colinz Laboratories Limited 20230519 0 40 40 36.25 36.25 1737 36.25 down down correct
531212.BSE Nalin Lease Finance Limited 20230519 0 37.8 37.8 33.72 34 940 34 down down correct
531215.BSE RTS Power Corporation Limited 20230519 0 135.5 138.15 134 136 13361 136 up up correct
531223.BSE Anjani Synthetics Limited 20230519 0 28 28.12 27.61 28.06 140 28.06 up down incorrect
531233.BSE Rasi Electrodes Limited 20230519 0 15.93 15.93 14.85 15.43 21058 15.43 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230519 0 108.3 109.39 99.05 102.5 1639 102.5 down down correct
531241.BSE Linc Pen & Plastics Limited 20230519 0 705.5 727.5 693.5 724.2 6985 724.2 up up correct
531246.BSE Prima Industries Limited 20230519 0 17.55 17.94 16.65 17.85 126 17.85 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230519 0 259 270 255.3 261.3 10002 261.3 up up correct
531255.BSE Paragon Finance Limited 20230519 0 37.48 39.44 37.48 39.38 2328 39.38 up up correct
531268.BSE B2B Software Technologies Limited 20230519 0 27.5 28 26.8 26.9 1551 26.9 down down correct
531273.BSE Radhe Developers (India) Limited 20230519 0 3.06 3.17 3.04 3.1 1639401 3.1 up up correct
531278.BSE Elixir Capital Limited 20230519 0 41.3 41.3 39.3 40.02 1518 40.02 down down correct
531281.BSE P G Industry Limited 20230519 0 13.5 15.49 13.3 15.16 18035 15.16 up up correct
531287.BSE National Plastic Technologies Limited 20230519 0 135 135 123.15 125.25 2482 125.25 down down correct
531289.BSE National Fittings Limited 20230519 0 96 96 92 94.07 3682 94.07 down down correct
531297.BSE Artefact Projects Limited 20230519 0 55 55 52.25 52.97 3290 52.97 down down correct
531306.BSE DHP India Limited 20230519 0 966.1 973.95 949 963.35 1164 963.35 down down correct
531307.BSE RRIL Limited 20230519 0 16.9 17 16.21 16.63 48868 16.63 down down correct
531328.BSE Kretto Syscon Limited 20230519 0 0.57 0.58 0.53 0.55 803318 0.55 down down correct
531335.BSE Zydus Wellness Limited 20230519 0 1460.05 1485.55 1451.15 1464.1 2510 1464.1 up up correct
531337.BSE Jump Networks Limited 20230519 0 2.31 2.31 2.23 2.25 37801 2.25 down down correct
531346.BSE Eastern Treads Limited 20230519 0 32.5 32.5 29.58 30.95 1672 30.95 down down correct
531349.BSE Panacea Biotec Limited 20230519 0 123.95 123.95 118.4 119.55 977 119.55 down down correct
531352.BSE Peeti Securities Limited 20230519 0 22.51 22.51 20.4 20.4 1122 20.4 down down correct
531358.BSE Choice International Limited 20230519 0 359.2 364.5 356 357.25 66846 357.25 down down correct
531359.BSE Shriram Asset Management Company Limited 20230519 0 127.5 130.95 125 130.15 1403 130.15 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230519 0 41 41.7 38.02 39.12 2060 39.12 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230519 0 36.5 36.5 35.12 35.37 2933 35.37 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230519 0 101.75 101.75 89.11 90.3 924 90.3 down down correct
531411.BSE Tuni Textile Mills Limited 20230519 0 1.7 1.73 1.68 1.7 158899 1.7
531412.BSE Radix Industries (India) Limited 20230519 0 78.05 78.05 77.55 77.55 202 77.55 down down correct
531416.BSE Narendra Properties Limited 20230519 0 17.98 18.47 17.09 18.47 372 18.47 up up correct
531417.BSE Mega Corporation Limited 20230519 0 2.3 2.3 2.12 2.17 105607 2.17 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230519 0 248.15 254.95 248.15 253.6 15843 253.6 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230519 0 22.31 22.93 22.31 22.93 897 22.93 up up correct
531439.BSE Goldstone Technologies Limited 20230519 0 58.55 58.55 56.9 57.13 2581 57.13 down down correct
531449.BSE GRM Overseas Limited 20230519 0 196.15 198.55 193.25 194.25 2513 194.25 down up incorrect
531453.BSE Mohit Industries Limited 20230519 0 15.7 16.1 15.3 15.55 1726 15.55 down up incorrect
531454.BSE Polylink Polymers (India) Limited 20230519 0 22.5 23.48 21.5 22.58 9452 22.58 up down incorrect
531456.BSE Minaxi Textiles Limited 20230519 0 1.54 1.55 1.5 1.5 7230 1.5 down down correct
531471.BSE Duke Offshore Limited 20230519 0 8.01 8.01 8.01 8.01 181 8.01
531472.BSE Cybele Industries Ltd 20230519 0 18.75 18.75 18.75 18.75 1194 18.75
531494.BSE Navkar Builders Limited 20230519 0 6.99 7.03 6.64 6.79 28531 6.79 down down correct
531499.BSE Sybly Industries Limited 20230519 0 5.06 5.06 5.06 5.06 150 5.06
531502.BSE Esaar (India) Limited 20230519 0 5.73 5.83 5.62 5.62 10233 5.62 down up incorrect
531503.BSE Maris Spinners Limited 20230519 0 41.8 42.5 40.71 42.47 144 42.47 up up correct
531512.BSE Orient Tradelink Limited 20230519 0 10.3 10.88 10.2 10.62 14049 10.62 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230519 0 0.57 0.57 0.56 0.56 134205 0.56 down down correct
531525.BSE Ace Software Exports Limited 20230519 0 19.01 20.35 19.01 20 1237 20 up up correct
531531.BSE Hatsun Agro Product Limited 20230519 0 875.05 880 870 875 626 875 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230519 0 19.49 19.49 17.17 17.33 225 17.33 down down correct
531540.BSE Maruti Infrastructure Limited 20230519 0 79 95.19 79 93.95 27241 93.95 up up correct
531543.BSE Jindal Worldwide Limited 20230519 0 364.95 369.8 357.3 364.55 44966 364.55 down down correct
531591.BSE Bampsl Securities Limited 20230519 0 9.7 9.88 9.51 9.68 39217 9.68 down down correct
531599.BSE FDC Limited 20230519 0 283.95 292.2 283.95 287.35 6568 287.35 up up correct
531608.BSE Gorani Industries Limited 20230519 0 169 172 164.05 169.4 2418 169.4 up up correct
531609.BSE KG Petrochem Limited 20230519 0 214.95 229 197.4 204.95 831 204.95 down down correct
531624.BSE Country Condo's Limited 20230519 0 3.95 3.96 3.8 3.89 6804 3.89 down down correct
531626.BSE Orosil Smiths India Limited 20230519 0 3.91 4.04 3.91 3.97 25949 3.97 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230519 0 445.95 450.2 431.3 440.6 26993 440.6 down down correct
531638.BSE Suraj Limited 20230519 0 117.95 117.95 112.17 114.05 32980 114.05 down down correct
531642.BSE Marico Limited 20230519 0 530.65 533.15 522.2 525.75 8345 525.75 down up incorrect
531661.BSE Hittco Tools Limited 20230519 0 11.9 11.9 10.76 11.64 25041 11.64 down down correct
531668.BSE Vision Corporation Limited 20230519 0 1.87 1.87 1.72 1.8 6202 1.8 down down correct
531688.BSE Prithvi Exchange (India) Limited 20230519 0 68.48 68.48 61.4 64.59 7169 64.59 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230519 0 366.35 366.35 357.1 358.55 2084 358.55 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230519 0 1485.05 1555 1485.05 1535.1 962 1535.1 up up correct
531726.BSE Panchsheel Organics Limited 20230519 0 193 194.95 185 192.3 8554 192.3 down down correct
531727.BSE Menon Pistons Limited 20230519 0 47.15 49.5 46.1 48.84 21357 48.84 up down incorrect
531737.BSE Greencrest Financial Services Limited 20230519 0 0.71 0.71 0.71 0.71 92630 0.71
531739.BSE Gennex Laboratories Limited 20230519 0 6.52 6.52 6.37 6.38 105808 6.38 down up incorrect
531744.BSE Gini Silk Mills Limited 20230519 0 41.79 41.79 39.5 39.55 1385 39.55 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230519 0 11.85 11.97 11.8 11.89 1973 11.89 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230519 0 0.67 0.75 0.64 0.69 2223462 0.69 up down incorrect
531762.BSE Unjha Formulations Limited 20230519 0 12.35 13.55 12.35 13.55 63 13.55 up up correct
531768.BSE Poly Medicure Limited 20230519 0 978.5 982.95 968 970.6 6596 970.6 down down correct
531802.BSE Prerna Infrabuild Limited 20230519 0 26.5 26.5 25.05 25.8 16013 25.8 down down correct
531813.BSE Ganga Papers India Limited 20230519 0 86 97.16 81 87.9 3866 87.9 up up correct
531814.BSE Tirupati Sarjan Limited 20230519 0 8.99 9.3 8.72 9.03 3820 9.03 up up correct
531842.BSE Lahoti Overseas Limited 20230519 0 29.4 29.4 27.55 28.43 11299 28.43 down up incorrect
531859.BSE Oriental Veneer Products Limited 20230519 0 42 42 40.25 42 43767 42
531861.BSE Joindre Capital Services Limited 20230519 0 32.93 32.93 30.84 32.39 2643 32.39 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230519 0 123.7 123.7 119 120.3 27912 120.3 down down correct
531867.BSE Unitech International Limited 20230519 0 6.61 6.61 6.22 6.55 458 6.55 down down correct
531869.BSE Sacheta Metals Limited 20230519 0 18.85 18.85 18.32 18.67 17791 18.67 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230519 0 16.18 17.79 16.18 17.79 150 17.79 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230519 0 134.55 134.55 127.15 128.45 4349 128.45 down up incorrect
531893.BSE Sawaca Business Machines Limited 20230519 0 0.8 0.82 0.78 0.81 219948 0.81 up up correct
531900.BSE CCL International Limited 20230519 0 26.18 28.92 26.18 28.92 43893 28.92 up up correct
531909.BSE Croissance Limited 20230519 0 7.85 7.85 6.9 7.18 44496 7.18 down down correct
531921.BSE Agarwal Industrial Corporation Limited 20230519 0 671.4 675.45 642.55 671.2 8945 671.2 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230519 0 70 70 67.07 67.07 13953 67.07 down down correct
531950.BSE Vertex Securities Limited 20230519 0 2.67 2.7 2.47 2.51 31916 2.51 down down correct
531952.BSE Riba Textiles Limited 20230519 0 38.9 41.6 38.9 39.52 20093 39.52 up up correct
531977.BSE Chartered Logistics Limited 20230519 0 4.17 4.17 3.95 4.04 49071 4.04 down down correct
531978.BSE Ambika Cotton Mills Limited 20230519 0 1562.5 1562.5 1525.05 1535.45 1730 1535.45 down up incorrect
531979.BSE Hind Aluminium Industries Limited 20230519 0 39.8 39.8 37 37.33 2323 37.33 down down correct
531996.BSE Odyssey Corporation Limited 20230519 0 6.81 7.27 6.81 6.91 7079 6.91 up up correct
532001.BSE Inducto Steels Limited 20230519 0 30.76 33.79 30.76 33.15 337 33.15 up up correct
532005.BSE Sam Industries Limited 20230519 0 57.99 57.99 57 57.99 115 57.99
532011.BSE Pooja Entertainment and Films Limited 20230519 0 164 164 163 163 62 163 down down correct
532015.BSE Gravity (India) Limited 20230519 0 3.83 3.83 3.6 3.8 706 3.8 down down correct
532022.BSE Filatex Fashions Limited 20230519 0 12.15 12.67 12.05 12.56 360959 12.56 up up correct
532029.BSE Sindhu Trade Links Limited 20230519 0 21.49 21.7 20.06 20.89 16418 20.89 down up incorrect
532039.BSE Zenotech Laboratories Limited 20230519 0 52.94 53.87 51.5 52.12 9358 52.12 down down correct
532053.BSE Wallfort Financial Services Limited 20230519 0 48 52 47.51 49.83 2562 49.83 up up correct
532054.BSE KDDL Limited 20230519 0 1120.05 1134.3 1050 1059.9 1004 1059.9 down down correct
532056.BSE Adinath Exim Resources Limited 20230519 0 22.05 22.05 19.96 19.96 4404 19.96 down down correct
532067.BSE Kilpest India Limited 20230519 0 422.3 435 420 432.2 5323 432.2 up up correct
532070.BSE Sumuka Agro Industries Limited 20230519 0 96.95 100.99 96.41 97.07 93801 97.07 up up correct
532090.BSE Vandana Knitwear Limited 20230519 0 1.91 2.04 1.9 1.91 3535 1.91
532100.BSE Indo-City Infotech Limited 20230519 0 5.75 6.68 5.75 6.6 1738 6.6 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230519 0 4.01 4.4 4.01 4.4 127 4.4 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230519 0 5.83 6.43 5.83 6.43 982741 6.43 up up correct
532124.BSE Reliable Ventures India Limited 20230519 0 11.25 11.25 10.56 11.09 1264 11.09 down down correct
532134.BSE Bank of Baroda 20230519 0 181.45 182.25 178 181.9 1000027 181.9 up up correct
532141.BSE Andhra Cements Limited 20230519 0 81.11 81.11 81.11 81.11 1553 81.11
532143.BSE SKM Egg Products Export (India) Limited 20230519 0 161.1 165.95 157.45 162.75 9318 162.75 up up correct
532145.BSE H S India Limited 20230519 0 12.68 12.68 11.75 12.49 996 12.49 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230519 0 82.35 83.74 81.57 82.51 6314 82.51 up up correct
532156.BSE Vaibhav Global Limited 20230519 0 299 303.45 295 296.35 26298 296.35 down down correct
532160.BSE Gujarat State Financial Corporation 20230519 0 6.85 6.85 6.4 6.67 5735 6.67 down down correct
532162.BSE JK Paper Ltd 20230519 0 362.35 363.55 354 356.35 48663 356.35 down down correct
532163.BSE Saregama India Limited 20230519 0 325 333.85 315.15 318.05 16929 318.05 down down correct
532172.BSE Adroit Infotech Limited 20230519 0 20.55 21.5 20.55 21.17 1072 21.17 up up correct
532173.BSE CyberTech Systems and Software Limited 20230519 0 123.9 132.9 123.3 129.7 7202 129.7 up down incorrect
532180.BSE Dhanlaxmi Bank Limited 20230519 0 16.94 16.94 16.43 16.77 202028 16.77 down down correct
532209.BSE The Jammu and Kashmir Bank Limited 20230519 0 54.45 54.71 53.05 54.28 451187 54.28 down down correct
532212.BSE Archies Limited 20230519 0 19.1 20.1 19.1 19.72 9436 19.72 up up correct
532215.BSE Axis Bank Ltd 20230519 0 919.6 927 909.45 924.5 59285 924.5 up down incorrect
532216.BSE HB Stockholdings Limited 20230519 0 49 50.5 39.81 48.65 4965 48.65 down down correct
532219.BSE Energy Development Company Limited 20230519 0 17.48 17.64 17.22 17.37 4822 17.37 down down correct
532221.BSE Sonata Software Limited 20230519 0 925 935 912.65 922.95 283454 922.95 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230519 0 75.05 75.05 74.05 75 3695 75 down down correct
532240.BSE India Nippon Electricals Limited 20230519 0 392.5 404.35 389.05 393.95 3315 393.95 up down incorrect
532256.BSE Nalwa Sons Investments Limited 20230519 0 2121.6 2149.95 2107.1 2130.7 62 2130.7 up up correct
532271.BSE Cybermate Infotek Limited 20230519 0 2.5 2.67 2.35 2.53 492404 2.53 up up correct
532284.BSE TCFC Finance Limited 20230519 0 30.4 30.4 29.1 30 353 30 down down correct
532285.BSE Geojit Financial Services Limited 20230519 0 43.92 43.92 42.56 42.71 12027 42.71 down up incorrect
532286.BSE Jindal Steel & Power Limited 20230519 0 524 526.75 515.6 522.3 46142 522.3 down up incorrect
532290.BSE BLB Limited 20230519 0 21.83 21.83 19.89 19.97 27299 19.97 down down correct
532300.BSE Wockhardt Limited 20230519 0 172.95 174 168.55 169.65 15025 169.65 down down correct
532301.BSE Tata Coffee Limited 20230519 0 218.55 223.4 218.55 220.45 8945 220.45 up up correct
532307.BSE Melstar Information Technologies Limited 20230519 0 2.17 2.27 2.17 2.27 650 2.27 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230519 0 11.35 11.43 11.07 11.4 2117 11.4 up up correct
532320.BSE Vaarad Ventures Limited 20230519 0 9.84 9.84 9.2 9.5 2225 9.5 down down correct
532321.BSE Cadila Healthcare Limited 20230519 0 508.35 514.9 491.45 494.3 63850 494.3 down down correct
532323.BSE Shiva Cement Limited 20230519 0 47.4 47.4 46.7 47.01 49871 47.01 down down correct
532326.BSE Intense Technologies Limited 20230519 0 63.7 66.1 63.7 65.16 1053 65.16 up up correct
532329.BSE Danlaw Technologies India Limited 20230519 0 582.95 590 553.3 558.65 4549 558.65 down up incorrect
532333.BSE HB Portfolio Limited 20230519 0 39.95 39.95 38.2 39.3 263 39.3 down down correct
532344.BSE SoftSol India Limited 20230519 0 150 155.45 146 154 303 154 up up correct
532345.BSE Gati Limited 20230519 0 118.15 119.75 116.5 118.45 25772 118.45 up down incorrect
532349.BSE Transport Corporation of India Limited 20230519 0 661.15 662.95 641.95 650.1 11576 650.1 down down correct
532350.BSE Padmalaya Telefilms Limited 20230519 0 2.24 2.24 2.04 2.22 12537 2.22 down up incorrect
532351.BSE Aksh Optifibre Limited 20230519 0 8.96 9.19 8.91 9.17 30561 9.17 up up correct
532355.BSE Picturehouse Media Limited 20230519 0 5.96 6.25 5.67 5.67 54 5.67 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230519 0 268.05 272 266.25 268.15 14052 268.15 up up correct
532357.BSE Mukta Arts Limited 20230519 0 54.4 54.4 53 54.39 1366 54.39 down up incorrect
532362.BSE Nagpur Power and Industries Limited 20230519 0 68.1 68.95 67.01 68.9 1979 68.9 up up correct
532369.BSE Ramco Industries Limited 20230519 0 147.35 154.95 143.85 151.85 32628 151.85 up down incorrect
532370.BSE Ramco Systems Limited 20230519 0 215.05 231.15 215.05 229.35 6471 229.35 up up correct
532372.BSE Virinchi Limited 20230519 0 32.95 35.5 32.88 34.1 181480 34.1 up up correct
532373.BSE WeP Solutions Limited 20230519 0 19.4 19.4 18.5 18.7 4627 18.7 down down correct
532374.BSE Sterlite Technologies Limited 20230519 0 159.45 160.2 155.3 156.5 108223 156.5 down down correct
532376.BSE MRO-TEK Realty Limited 20230519 0 54.5 56.4 54.5 54.7 991 54.7 up up correct
532380.BSE Baba Arts Limited 20230519 0 13.7 13.7 13.37 13.68 1530 13.68 down down correct
532384.BSE Tyche Industries Limited 20230519 0 210.45 214 192.6 205.9 53985 205.9 down down correct
532386.BSE California Software Company Limited 20230519 0 15.45 16.1 15.25 15.3 1755 15.3 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230519 0 38.44 38.56 37.2 37.36 2534 37.36 down down correct
532388.BSE Indian Overseas Bank 20230519 0 24.41 24.67 24.08 24.32 1413175 24.32 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230519 0 245.8 247.45 236 237 42663 237 down up incorrect
532395.BSE Axiscades Technologies Limited 20230519 0 349.75 365.15 345.05 365.15 11094 365.15 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230519 0 3.7 3.79 3.6 3.79 651 3.79 up up correct
532400.BSE Birlasoft Limited 20230519 0 318.9 337.2 318.9 334.7 392566 334.7 up up correct
532404.BSE Saven Technologies Limited 20230519 0 38 39.89 37.75 38.59 6389 38.59 up down incorrect
532406.BSE Avantel Limited 20230519 0 498.8 501 495 496.6 15631 496.6 down down correct
532407.BSE MosChip Technologies Limited 20230519 0 63.4 63.4 60 61.31 225545 61.31 down down correct
532408.BSE Megasoft Limited 20230519 0 32.85 34.55 32.85 33.8 5356 33.8 up up correct
532410.BSE Transcorp International Limited 20230519 0 30.6 31.7 30.21 30.62 1154 30.62 up up correct
532419.BSE Smartlink Holdings Limited 20230519 0 156.65 156.9 153 153 400 153 down up incorrect
532424.BSE Godrej Consumer Products Limited 20230519 0 1010 1014.2 1004.45 1009.4 6875 1009.4 down down correct
532430.BSE BF Utilities Limited 20230519 0 341.35 343.75 334.4 339.15 10034 339.15 down up incorrect
532435.BSE Sanmit Infra Limited 20230519 0 78.5 79.5 76.5 78.56 40745 78.56 up up correct
532439.BSE Olectra Greentech Limited 20230519 0 663 702.05 655.9 678.2 196385 678.2 up up correct
532440.BSE MPS Limited 20230519 0 1036.25 1039 989.95 1001.1 2494 1001.1 down up incorrect
532443.BSE Cera Sanitaryware Limited 20230519 0 7424.95 7525 7404 7485.75 1198 7485.75 up up correct
532455.BSE Shalimar Wires Industries Limited 20230519 0 12.02 12.43 11.6 12 2427 12 down down correct
532456.BSE Compuage Infocom Limited 20230519 0 13.75 13.75 12.91 13.16 37186 13.16 down down correct
532457.BSE Gulshan Polyols Limited 20230519 0 262.05 265.95 257.8 259.3 5330 259.3 down down correct
532459.BSE Faze Three Autofab Limited 20230519 0 97.9 97.9 85 86.84 21662 86.84 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230519 0 389.35 405.2 384.1 398.75 4405 398.75 up down incorrect
532461.BSE Punjab National Bank 20230519 0 48.56 49.55 48.36 49.26 3643709 49.26 up up correct
532468.BSE KAMA Holdings Limited 20230519 0 12601.05 12640 12460 12480.6 892 12480.6 down down correct
532475.BSE Aptech Limited 20230519 0 483.6 490.35 465.05 473.7 53137 473.7 down down correct
532479.BSE ISMT Limited 20230519 0 72.11 73.13 70 70.26 73108 70.26 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230519 0 7.05 7.15 6.82 6.9 14882 6.9 down up incorrect
532482.BSE Granules India Limited 20230519 0 278.7 283 274.25 275.65 65563 275.65 down down correct
532486.BSE Pokarna Limited 20230519 0 379.55 385.05 368.85 375 3710 375 down down correct
532488.BSE Divi's Laboratories Limited 20230519 0 3146.3 3156.05 3085.2 3097.75 30833 3097.75 down down correct
532493.BSE Astra Microwave Products Limited 20230519 0 334.15 341 324 333.95 60702 333.95 down up incorrect
532497.BSE Radico Khaitan Limited 20230519 0 1125.35 1162.1 1125 1154.95 9291 1154.95 up up correct
532503.BSE Rajapalayam Mills Limited 20230519 0 695.2 712.9 688 703.25 6309 703.25 up down incorrect
532507.BSE B.A.G. Films and Media Limited 20230519 0 4.19 4.23 4.04 4.14 45996 4.14 down down correct
532508.BSE Jindal Stainless Limited 20230519 0 296 297.95 279 285.15 179704 285.15 down down correct
532513.BSE TVS Electronics Limited 20230519 0 369.85 371 357.1 359 21403 359 down down correct
532514.BSE Indraprastha Gas Limited 20230519 0 479.4 480 465.5 471.35 26254 471.35 down up incorrect
532523.BSE Biocon Limited 20230519 0 242.7 246.5 240.75 241.75 49199 241.75 down down correct
532524.BSE PTC India Limited 20230519 0 92.76 93.2 91.25 92.14 65083 92.14 down down correct
532525.BSE Bank of Maharashtra 20230519 0 31.11 31.33 30.37 31.17 908884 31.17 up up correct
532527.BSE Ramkrishna Forgings Limited 20230519 0 367.05 371 355.35 367.85 58344 367.85 up up correct
532529.BSE New Delhi Television Limited 20230519 0 177.9 180.1 170.1 177.6 50793 177.6 down up incorrect
532531.BSE Strides Pharma Science Limited 20230519 0 364.85 375 359.1 367.55 39393 367.55 up down incorrect
532539.BSE Minda Industries Limited 20230519 0 563.55 571 530.85 532.85 51795 532.85 down down correct
532543.BSE GP Petroleums Limited 20230519 0 37.99 37.99 36.3 36.7 5574 36.7 down down correct
532548.BSE Century Plyboards (India) Limited 20230519 0 570.05 576.7 569.3 574.85 11089 574.85 up down incorrect
532553.BSE Welspun Enterprises Limited 20230519 0 151.5 153.2 147.6 150.5 20149 150.5 down down correct
532555.BSE NTPC Limited 20230519 0 174.95 175.3 172.95 173.25 180480 173.25 down down correct
532604.BSE S.A.L. Steel Limited 20230519 0 17.46 17.46 16.2 16.6 36933 16.6 down down correct
532605.BSE JBM Auto Limited 20230519 0 767.7 769.6 743.75 760.75 10476 760.75 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230519 0 89.01 92.27 87.75 91.6 132743 91.6 up up correct
532612.BSE Indoco Remedies Limited 20230519 0 351.5 352.1 342.35 351.6 12400 351.6 up up correct
532613.BSE VIP Clothing Limited 20230519 0 46.6 47.21 46 47 31976 47 up up correct
532614.BSE Impex Ferro Tech Limited 20230519 0 3.8 3.8 3.45 3.56 48686 3.56 down down correct
532617.BSE Jet Airways (India) Limited 20230519 0 56 57.43 55.93 56.17 15211 56.17 up up correct
532621.BSE Morarjee Textiles Limited 20230519 0 18.5 18.63 18.3 18.61 3226 18.61 up up correct
532624.BSE Jindal Photo Limited 20230519 0 346.75 360 339.65 357.3 2526 357.3 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230519 0 365 367.15 350 350.95 6546 350.95 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230519 0 5.72 5.74 5.66 5.68 6975729 5.68 down up incorrect
532628.BSE 3i Infotech Limited 20230519 0 32 32.2 31.7 31.98 48192 31.98 down down correct
532630.BSE Gokaldas Exports Limited 20230519 0 386.3 399.45 385.9 397.4 11202 397.4 up up correct
532633.BSE Allsec Technologies Limited 20230519 0 452 458.95 430 458.95 1812 458.95 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230519 0 110.6 110.95 107.5 107.85 6641 107.85 down down correct
532638.BSE Shoppers Stop Limited 20230519 0 725 729.6 713.3 725.1 2973 725.1 up up correct
532642.BSE JSW Holdings Limited 20230519 0 4122.1 4178.2 4119.9 4175.75 16 4175.75 up up correct
532644.BSE J.K. Cement Limited 20230519 0 3065.95 3065.95 2951.95 3020.85 3332 3020.85 down down correct
532645.BSE Beeyu Overseas Limited 20230519 0 2.15 2.22 2.15 2.22 1837 2.22 up up correct
532648.BSE Yes Bank Limited 20230519 0 15.71 15.8 15.56 15.65 11510978 15.65 down down correct
532649.BSE Nectar Lifesciences Limited 20230519 0 16.93 16.93 16.62 16.69 5837 16.69 down down correct
532651.BSE SPL Industries Limited 20230519 0 64.81 64.9 62.92 63.57 2442 63.57 down up incorrect
532652.BSE The Karnataka Bank Limited 20230519 0 139.25 139.6 133.55 135 275078 135 down down correct
532654.BSE McLeod Russel India Limited 20230519 0 20.72 20.72 20.12 20.6 18234 20.6 down up incorrect
532656.BSE Facor Alloys Limited 20230519 0 7.03 7.04 6.82 6.92 195544 6.92 down down correct
532659.BSE IDFC Limited 20230519 0 90.24 91.3 89.6 90.43 141064 90.43 up up correct
532662.BSE HT Media Limited 20230519 0 18.5 18.5 17.26 17.87 34582 17.87 down down correct
532663.BSE Sasken Technologies Limited 20230519 0 841.85 849.25 829 842.05 565 842.05 up up correct
532666.BSE FCS Software Solutions Limited 20230519 0 2.2 2.24 2.15 2.17 1091079 2.17 down down correct
532667.BSE Suzlon Energy Limited 20230519 0 8.58 8.65 8.37 8.5 20942050 8.5 down down correct
532668.BSE Aurionpro Solutions Limited 20230519 0 599.65 652.85 595.2 652.85 11238 652.85 up up correct
532670.BSE Shree Renuka Sugars Limited 20230519 0 43.17 44.5 42.66 44.1 641661 44.1 up up correct
532673.BSE K.M. Sugar Mills Limited 20230519 0 27.16 27.84 27 27.74 34313 27.74 up up correct
532683.BSE AIA Engineering Limited 20230519 0 2865 2873.95 2813.95 2830.6 4487 2830.6 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230519 0 97.61 100.95 97.6 99.18 23810 99.18 up down incorrect
532686.BSE Kernex Microsystems (India) Limited 20230519 0 277.4 277.4 253.25 256.45 1105 256.45 down down correct
532687.BSE Repro India Limited 20230519 0 595.05 619.9 576.15 603.85 39891 603.85 up up correct
532689.BSE PVR Limited 20230519 0 1375.2 1382 1364.7 1372.3 12707 1372.3 down down correct
532692.BSE Radha Madhav Corporation Limited 20230519 0 2.79 2.83 2.62 2.76 113798 2.76 down down correct
532695.BSE Celebrity Fashions Limited 20230519 0 14.2 14.3 13.86 14.06 13987 14.06 down down correct
532698.BSE Nitin Spinners Limited 20230519 0 272.05 273.5 262.9 266.8 39506 266.8 down down correct
532699.BSE Royal Orchid Hotels Limited 20230519 0 355.05 366.05 355.05 362.5 5991 362.5 up up correct
532700.BSE Entertainment Network (India) Limited 20230519 0 125.95 125.95 118.5 119.95 651 119.95 down down correct
532701.BSE Cella Space Limited 20230519 0 9.15 9.39 8.51 9.19 572 9.19 up up correct
532705.BSE Jagran Prakashan Limited 20230519 0 70.15 70.32 66.5 67.84 52392 67.84 down down correct
532707.BSE Dynemic Products Limited 20230519 0 312.95 318.45 310.05 315.8 675 315.8 up up correct
532713.BSE Sakuma Exports Limited 20230519 0 13.72 13.94 13.04 13.13 161853 13.13 down down correct
532714.BSE KEC International Limited 20230519 0 482.05 547 482.05 537.85 287597 537.85 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230519 0 64.66 66.75 64.55 66.25 1533 66.25 up up correct
532717.BSE Indo Tech Transformers Limited 20230519 0 205.6 205.6 195.5 197.1 3448 197.1 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230519 0 42.17 42.35 41.4 41.79 43243 41.79 down down correct
532721.BSE VISA Steel Limited 20230519 0 11.17 11.17 10.77 11 1784 11 down down correct
532722.BSE NITCO Limited 20230519 0 17.6 18.14 17.57 17.83 13053 17.83 up up correct
532725.BSE Solar Industries India Limited 20230519 0 3750.45 3824 3731.2 3798.85 1086 3798.85 up down incorrect
532726.BSE Gallantt Metal Limited 20230519 0 52.65 53.03 52.1 52.52 3382 52.52 down down correct
532728.BSE Malu Paper Mills Limited 20230519 0 34.5 35 32.66 33.17 1385 33.17 down down correct
532729.BSE Uttam Sugar Mills Limited 20230519 0 264.6 264.6 256.85 259.05 5252 259.05 down down correct
532734.BSE Godawari Power & Ispat Limited 20230519 0 387 389.05 378.9 384.25 47836 384.25 down down correct
532742.BSE Paushak Limited 20230519 0 7053 7054.05 6969 7009.9 1359 7009.9 down down correct
532744.BSE GTN Textiles Limited 20230519 0 12.32 12.32 11.4 12.16 105 12.16 down down correct
532745.BSE Inditrade Capital Limited 20230519 0 27.51 28.88 27.46 28.6 173 28.6 up down incorrect
532748.BSE Prime Focus Limited 20230519 0 80.89 80.89 78.57 79.15 4358 79.15 down down correct
532749.BSE Allcargo Logistics Limited 20230519 0 284.05 288.2 282.9 285.9 16427 285.9 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230519 0 437.2 459.75 437.2 454.3 21480 454.3 up up correct
532757.BSE Voltamp Transformers Limited 20230519 0 3266.8 3313.65 3202.6 3264.75 838 3264.75 down down correct
532759.BSE Atlanta Limited 20230519 0 14.9 15.18 14.47 14.86 3005 14.86 down down correct
532760.BSE Deep Energy Resources Limited 20230519 0 115.3 116.6 113.45 114.3 1691 114.3 down down correct
532761.BSE HOV Services Limited 20230519 0 44.14 44.7 43.4 43.4 1056 43.4 down down correct
532764.BSE GeeCee Ventures Limited 20230519 0 159 160.2 156.2 156.35 347 156.35 down down correct
532766.BSE Richa Industries Limited 20230519 0 1.51 1.58 1.44 1.58 4767 1.58 up up correct
532768.BSE Fiem Industries Limited 20230519 0 1851.05 1883.55 1806.45 1876.7 6539 1876.7 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230519 0 18.34 19 17.51 17.58 23152 17.58 down down correct
532774.BSE Inspirisys Solutions Limited 20230519 0 54 56.7 52.82 56.68 3845 56.68 up up correct
532777.BSE Info Edge (India) Limited 20230519 0 3750.05 3856 3735.8 3828.65 5261 3828.65 up up correct
532780.BSE Parsvnath Developers Limited 20230519 0 7.29 7.4 7.06 7.31 80620 7.31 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230519 0 47.95 47.95 45.71 46.03 13432 46.03 down down correct
532783.BSE LT Foods Limited 20230519 0 118 121.25 116.5 117.85 324485 117.85 down down correct
532784.BSE Sobha Limited 20230519 0 522.45 528.35 505.05 518 64104 518 down down correct
532785.BSE Ruchira Papers Limited 20230519 0 112 112.55 108 108.75 9030 108.75 down down correct
532790.BSE Tanla Platforms Limited 20230519 0 733.75 764.8 733.75 738.3 185010 738.3 up down incorrect
532794.BSE Zee Media Corporation Limited 20230519 0 8.56 8.6 8.11 8.47 116177 8.47 down down correct
532796.BSE Lumax Auto Technologies Limited 20230519 0 309.5 324.55 309.5 321.15 26757 321.15 up up correct
532797.BSE Autoline Industries Limited 20230519 0 65.96 67.5 64.4 65.97 29710 65.97 up up correct
532798.BSE Network18 Media & Investments Limited 20230519 0 57.31 59.45 57.31 58.39 59894 58.39 up up correct
532799.BSE Hubtown Limited 20230519 0 46.96 46.96 45.15 45.4 29364 45.4 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230519 0 55.3 55.44 53.5 54.56 1427 54.56 down down correct
532805.BSE Redington (India) Limited 20230519 0 171.85 172.05 166.3 168.9 49342 168.9 down down correct
532808.BSE Pearl Global Industries Limited 20230519 0 496.2 500 488.05 494.6 810 494.6 down up incorrect
532809.BSE Firstsource Solutions Limited 20230519 0 132.15 136.55 132.15 134.15 366941 134.15 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230519 0 549.5 550.9 530 532.8 4719 532.8 down down correct
532812.BSE Transwarranty Finance Limited 20230519 0 9 9.21 8.9 9.21 492 9.21 up up correct
532817.BSE Oriental Trimex Limited 20230519 0 7.4 7.65 7.22 7.29 3939 7.29 down up incorrect
532822.BSE Vodafone Idea Limited 20230519 0 7.05 7.11 6.91 7.03 18143616 7.03 down up incorrect
532826.BSE Raj Television Network Limited 20230519 0 46.86 46.86 45.38 45.38 1210 45.38 down down correct
532829.BSE Lehar Footwears Limited 20230519 0 128 133.7 120.99 127.38 65613 127.38 down down correct
532832.BSE Indiabulls Real Estate Limited 20230519 0 54.76 55.4 53.7 54.88 372679 54.88 up up correct
532834.BSE Camlin Fine Sciences Limited 20230519 0 170.05 174.75 170 172.4 12362 172.4 up up correct
532835.BSE ICRA Limited 20230519 0 4748.5 4815.95 4748.5 4787.95 57 4787.95 up up correct
532868.BSE DLF Limited 20230519 0 459.25 473 453.5 472.15 357012 472.15 up up correct
532839.BSE Dish TV India Limited 20230519 0 15.25 15.25 14.65 14.79 541247 14.79 down down correct
532841.BSE Sahyadri Industries Limited 20230519 0 371.1 373.45 364.7 368.05 677 368.05 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230519 0 483.9 483.9 462.75 465.45 1427 465.45 down up incorrect
532845.BSE TGB Banquets and Hotels Limited 20230519 0 12 12.52 11.75 11.88 17475 11.88 down down correct
532847.BSE Hilton Metal Forging Limited 20230519 0 142.5 147 140.25 147 8983 147 up up correct
532848.BSE Delta Corp Limited 20230519 0 223.6 223.6 217.1 219.25 67614 219.25 down down correct
532851.BSE Insecticides (India) Limited 20230519 0 455.1 461.75 449.05 455.1 827 455.1
532853.BSE Asahi Songwon Colors Limited 20230519 0 207.9 207.9 204.25 205.85 365 205.85 down down correct
532855.BSE Haryana Capfin Limited 20230519 0 64.94 64.94 61 63.5 125 63.5 down down correct
532859.BSE Hinduja Global Solutions Limited 20230519 0 1137 1171.05 1124.45 1162.45 4142 1162.45 up up correct
532864.BSE Nelcast Limited 20230519 0 95.95 97.75 91.85 96.4 120990 96.4 up up correct
532867.BSE V2 Retail Limited 20230519 0 77.9 77.9 76.45 76.91 5198 76.91 down down correct
532869.BSE Tarmat Limited 20230519 0 80.1 80.9 78.96 79.17 3474 79.17 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230519 0 195.85 196.7 192.2 194.35 9978 194.35 down down correct
532875.BSE Allied Digital Services Limited 20230519 0 96.5 99.5 94.4 97.95 43694 97.95 up up correct
532878.BSE Alpa Laboratories Limited 20230519 0 58.98 59.35 58.3 58.65 2940 58.65 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230519 0 139.2 139.8 133.55 139.8 164 139.8 up up correct
532884.BSE Refex Industries Limited 20230519 0 426.3 426.3 414.75 426.3 47193 426.3
532885.BSE Central Bank of India 20230519 0 26.99 27 26.23 26.63 436454 26.63 down down correct
532889.BSE K.P.R. Mill Limited 20230519 0 565.6 579.45 565.6 572.35 10409 572.35 up up correct
532891.BSE Puravankara Limited 20230519 0 81.92 82.17 80.77 81.5 10482 81.5 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230519 0 631.75 633.55 620.45 621.3 6181 621.3 down down correct
532893.BSE VTM Limited 20230519 0 53 53.3 51.5 51.72 6115 51.72 down down correct
532894.BSE Indowind Energy Limited 20230519 0 10.81 11.35 10.7 10.94 19926 10.94 up up correct
532896.BSE Magnum Ventures Limited 20230519 0 37.04 38 36.47 36.67 14845 36.67 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230519 0 12.39 12.39 11.89 12.15 3827 12.15 down down correct
532915.BSE Religare Enterprises Limited 20230519 0 168.65 170.05 166.4 169.4 7530 169.4 up up correct
532916.BSE Barak Valley Cements Limited 20230519 0 38.71 38.71 37.45 38.19 1968 38.19 down down correct
532918.BSE Rathi Bars Limited 20230519 0 24.57 24.57 23.5 24.39 732 24.39 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230519 0 662.6 694 659.85 688.15 288441 688.15 up up correct
532922.BSE Edelweiss Financial Services Limited 20230519 0 61.8 66.91 61.8 63.86 833911 63.86 up down incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230519 0 4 4.05 3.9 3.96 82 3.96 down down correct
532926.BSE Jyothy Labs Limited 20230519 0 208 212.45 208 209.15 13845 209.15 up up correct
532927.BSE eClerx Services Limited 20230519 0 1361.05 1396.05 1361.05 1394.45 1398 1394.45 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230519 0 68.51 69.26 67.4 68.26 53239 68.26 down down correct
532929.BSE Brigade Enterprises Limited 20230519 0 520 545.55 520 542.45 10840 542.45 up up correct
532930.BSE BGR Energy Systems Limited 20230519 0 54.15 54.55 52.85 53.05 13357 53.05 down down correct
532931.BSE Burnpur Cement Limited 20230519 0 4.76 4.76 4.56 4.56 13595 4.56 down down correct
532932.BSE Manaksia Limited 20230519 0 133.05 139.5 133.05 137.65 9444 137.65 up up correct
532933.BSE Porwal Auto Components Limited 20230519 0 28.01 30.42 26.12 29.17 83267 29.17 up up correct
532934.BSE PPAP Automotive Limited 20230519 0 200.8 201.75 198 198.35 102 198.35 down down correct
532935.BSE Aries Agro Limited 20230519 0 175.25 175.3 170 171.15 4864 171.15 down down correct
532937.BSE Kuantum Papers Limited 20230519 0 171 173 169.25 170.95 10053 170.95 down down correct
532942.BSE KNR Constructions Limited 20230519 0 241.05 242.8 239.1 240.25 11943 240.25 down down correct
532944.BSE OnMobile Global Limited 20230519 0 75.33 78.88 74.78 77.73 146337 77.73 up up correct
532945.BSE Shriram EPC Limited 20230519 0 10 10.05 9.83 9.93 109479 9.93 down down correct
532946.BSE Bang Overseas Limited 20230519 0 40.57 40.57 39 39.4 4531 39.4 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230519 0 28.99 29.47 28.72 28.83 1415219 28.83 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230519 0 280.1 280.1 274.5 276.55 426 276.55 down down correct
532953.BSE V-Guard Industries Limited 20230519 0 252.9 253.3 249.9 251.1 1868 251.1 down down correct
532955.BSE REC Limited 20230519 0 129.9 130.45 127.4 129.6 640051 129.6 down down correct
532957.BSE Gokak Textiles Limited 20230519 0 24.45 25.64 23.41 25.61 855 25.61 up up correct
532966.BSE Titagarh Wagons Limited 20230519 0 330.65 332.8 325.8 328.7 28892 328.7 down down correct
532967.BSE Kiri Industries Limited 20230519 0 291.45 291.45 290 290.55 845 290.55 down down correct
532974.BSE Aditya Birla Money Limited 20230519 0 50.1 52.91 50.1 51.01 3026 51.01 up up correct
532976.BSE Jai Balaji Industries Limited 20230519 0 78.03 80.33 77 79.41 60458 79.41 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230519 0 29.36 29.4 28.78 28.99 11279 28.99 down down correct
532983.BSE RPG Life Sciences Limited 20230519 0 764.15 776.2 756.7 775.35 733 775.35 up up correct
532986.BSE Niraj Cement Structurals Limited 20230519 0 28.95 28.95 27.7 28.03 4120 28.03 down down correct
532992.BSE CHL Limited 20230519 0 25.2 25.2 25.2 25.2 50 25.2
532994.BSE Archidply Industries Limited 20230519 0 67.72 68.31 66.6 67.79 3657 67.79 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230519 0 72.52 76 72.3 75.5 1307 75.5 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230519 0 49.2 49.2 47.16 47.65 304 47.65 down down correct
533007.BSE LGB Forge Limited 20230519 0 8.29 8.32 8.06 8.21 51656 8.21 down down correct
533014.BSE Sicagen India Limited 20230519 0 43.1 45.75 43.1 44.84 32178 44.84 up down incorrect
533019.BSE Simplex Papers Limited 20230519 0 31.28 31.28 30.98 31.24 23654 31.24 down down correct
533022.BSE 20 Microns Limited 20230519 0 83.11 84.88 83 83.97 11077 83.97 up up correct
533023.BSE WABCO India Limited 20230519 0 10448.2 10518 10387.1 10490.05 183 10490.05 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230519 0 487 488.35 476.3 480.85 21488 480.85 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230519 0 284.15 285.85 279 280.05 1866 280.05 down down correct
533080.BSE Mold-Tek Packaging Limited 20230519 0 951.85 953.6 935.9 941.75 11280 941.75 down down correct
533090.BSE Excel Realty N Infra Limited 20230519 0 0.4 0.41 0.39 0.41 2036221 0.41 up up correct
533095.BSE Bengal & Assam Company Limited 20230519 0 4125 4220.9 4011.95 4173.5 885 4173.5 up up correct
533104.BSE Globus Spirits Limited 20230519 0 1000.05 1031.45 986.25 1020.8 23484 1020.8 up up correct
533106.BSE Oil India Limited 20230519 0 268.05 274.1 266.6 268.85 116434 268.85 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230519 0 15.25 15.3 14.9 15.09 8688 15.09 down down correct
533121.BSE Expleo Solutions Limited 20230519 0 1508.8 1538.35 1480.05 1494.1 7050 1494.1 down down correct
533122.BSE RattanIndia Power Limited 20230519 0 3.12 3.13 3.06 3.07 1695738 3.07 down down correct
533137.BSE DEN Networks Limited 20230519 0 30.05 31 29.8 30.38 60480 30.38 up up correct
533138.BSE Astec LifeSciences Limited 20230519 0 1519.9 1519.9 1468.75 1485.4 2054 1485.4 down down correct
533146.BSE D-Link (India) Limited 20230519 0 246.8 246.8 238.65 243.5 26345 243.5 down down correct
533149.BSE Essar Securities Limited 20230519 0 3.95 4.09 3.95 4 7818 4 up up correct
533151.BSE D. B. Corp Limited 20230519 0 119.15 124.7 114.8 120.95 84267 120.95 up up correct
533152.BSE MBL Infrastructures Limited 20230519 0 18.1 18.2 17.85 18.2 4705 18.2 up down incorrect
533155.BSE Jubilant FoodWorks Limited 20230519 0 465.55 474.5 464.85 468.15 708573 468.15 up up correct
533156.BSE Vascon Engineers Limited 20230519 0 36.07 38.19 35.8 37.04 975668 37.04 up down incorrect
533160.BSE D B Realty Limited 20230519 0 78.5 81.94 78 80.68 69781 80.68 up down incorrect
533161.BSE Emmbi Industries Limited 20230519 0 93.12 93.5 92.93 93.37 42 93.37 up down incorrect
533162.BSE Hathway Cable and Datacom Limited 20230519 0 13.53 13.53 13.11 13.24 638522 13.24 down down correct
533164.BSE Texmo Pipes and Products Limited 20230519 0 62.69 62.91 61.32 61.5 6493 61.5 down up incorrect
533166.BSE Sundaram Multi Pap Limited 20230519 0 2.25 2.3 2.24 2.29 176666 2.29 up up correct
533167.BSE Coromandel Engineering Company Limited 20230519 0 38 39.48 37 37.3 2857 37.3 down up incorrect
533168.BSE Rossell India Limited 20230519 0 280.55 292.6 278.35 289.2 1506 289.2 up up correct
533169.BSE Man Infraconstruction Limited 20230519 0 93.29 95.77 92.57 93.19 80061 93.19 down down correct
533170.BSE Tamboli Capital Limited 20230519 0 120.5 122.5 116.5 120 18724 120 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230519 0 3.49 3.49 3.49 3.49 35933 3.49
533181.BSE IntraSoft Technologies Limited 20230519 0 142 142 133.95 134.2 818 134.2 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230519 0 24.71 25.19 24.45 25.07 24296 25.07 up down incorrect
533193.BSE Kirloskar Electric Company Limited 20230519 0 112.04 115.8 110.05 111.39 97684 111.39 down up incorrect
533202.BSE NEL Holdings South Limited 20230519 0 3.03 3.05 2.91 2.97 96315 2.97 down down correct
533206.BSE SJVN Limited 20230519 0 36.1 36.74 35.17 35.56 421631 35.56 down down correct
533208.BSE Emami Paper Mills Limited 20230519 0 126.15 126.5 124.2 125 941 125 down up incorrect
533210.BSE Kriti Nutrients Limited 20230519 0 47.26 47.5 46.35 46.91 1181 46.91 down up incorrect
533212.BSE GKB Ophthalmics Limited 20230519 0 123.5 127.95 111.15 122.35 54401 122.35 down down correct
533217.BSE Hindustan Media Ventures Limited 20230519 0 56.85 56.85 53.9 55.16 6921 55.16 down down correct
533218.BSE Emami Realty Limited 20230519 0 69.01 73 67.2 70.54 10522 70.54 up up correct
533227.BSE Asian Hotels (East) Limited 20230519 0 115.3 117.6 114.8 115.25 325 115.25 down down correct
533229.BSE Bajaj Consumer Care Limited 20230519 0 179.95 182 176.7 180.75 24761 180.75 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230519 0 116.95 116.95 105.2 112 375066 112 down down correct
533259.BSE Sastasundar Ventures Limited 20230519 0 264.6 283.9 264.55 282.65 10400 282.65 up up correct
533260.BSE Career Point Limited 20230519 0 222 224.65 214.9 219.9 14135 219.9 down down correct
533261.BSE Eros International Media Limited 20230519 0 25.4 25.4 24.11 24.24 20170 24.24 down down correct
533262.BSE Ramky Infrastructure Limited 20230519 0 384.65 393.85 381.8 392 12409 392 up up correct
533263.BSE Orient Green Power Company Limited 20230519 0 8.58 8.96 8.42 8.75 1139499 8.75 up up correct
ATUL.BSE Atul Auto Ltd 20230519 0 6680.35 6680.35 6600 6609.75 1288 6609.75 down down correct
533267.BSE Cantabil Retail India Limited 20230519 0 1059.35 1070.95 1030.1 1063.25 6853 1063.25 up up correct
533269.BSE VA Tech Wabag Limited 20230519 0 430.95 430.95 414.6 419.55 36635 419.55 down down correct
533270.BSE Bedmutha Industries Limited 20230519 0 54.3 57.9 53.8 55.98 2508 55.98 up up correct
533271.BSE Ashoka Buildcon Limited 20230519 0 84.45 84.45 82.4 83.05 61000 83.05 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230519 0 114.85 115.6 112.15 114.6 42020 114.6 down down correct
533275.BSE Gyscoal Alloys Limited 20230519 0 3.31 3.31 2.8 2.96 622791 2.96 down up incorrect
533278.BSE Coal India Limited 20230519 0 239.65 241.55 236.25 239.8 247293 239.8 up up correct
533282.BSE Gravita India Limited 20230519 0 563.05 572.9 556.55 566.55 30007 566.55 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230519 0 42.63 42.92 42.33 42.57 1386 42.57 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230519 0 41 41 39.51 40.4 278 40.4 down down correct
533286.BSE MOIL Limited 20230519 0 156.1 157.65 155.5 156.3 11332 156.3 up down incorrect
533287.BSE Zee Learn Limited 20230519 0 3.36 3.44 3.35 3.38 111380 3.38 up up correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230519 0 44.7 48.5 44.7 45.75 33861 45.75 up up correct
533292.BSE A2Z Infra Engineering Limited 20230519 0 6.84 6.91 6.73 6.9 22480 6.9 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230519 0 434.85 443.25 391 415.9 78074 415.9 down down correct
533295.BSE Punjab & Sind Bank 20230519 0 32 32.38 30.8 31.07 155831 31.07 down up incorrect
533296.BSE Future Market Networks Limited 20230519 0 5.1 5.1 4.85 4.9 4460 4.9 down up incorrect
533298.BSE Surana Solar Limited 20230519 0 20 20.31 18.9 19.15 52142 19.15 down down correct
533302.BSE Kalyani Investment Company Limited 20230519 0 1772.05 1790 1772.05 1786.05 27 1786.05 up up correct
533303.BSE BF Investment Limited 20230519 0 371.5 376.75 370 371.95 968 371.95 up up correct
533306.BSE Summit Securities Limited 20230519 0 672.15 673 661 668.45 411 668.45 down down correct
533315.BSE Innovassynth Investments Limited 20230519 0 26.89 26.89 24.52 25.06 732 25.06 down up incorrect
533317.BSE Omkar Speciality Chemicals Limited 20230519 0 7.05 7.35 7.05 7.35 7990 7.35 up down incorrect
533320.BSE Jubilant Industries Limited 20230519 0 463.05 489 463.05 471.45 4701 471.45 up up correct
533329.BSE Indian Terrain Fashions Limited 20230519 0 58.01 60.28 53.26 54.25 94490 54.25 down down correct
533333.BSE Fineotex Chemical Limited 20230519 0 261.05 263.2 253.85 254.5 28338 254.5 down down correct
533339.BSE Zen Technologies Limited 20230519 0 338.55 339.85 328.1 336.15 53935 336.15 down down correct
533344.BSE PTC India Financial Services Limited 20230519 0 16.77 17.27 16.1 16.28 426860 16.28 down down correct
533398.BSE Muthoot Finance Limited 20230519 0 1049.95 1055.85 1022.9 1034.75 11095 1034.75 down down correct
533400.BSE Future Consumer Limited 20230519 0 1.09 1.09 1.09 1.09 670601 1.09
533407.BSE CIL Nova Petrochemicals Limited 20230519 0 21.45 21.45 18.78 19.27 1422 19.27 down down correct
533427.BSE VMS Industries Limited 20230519 0 13.45 13.85 13.3 13.63 2929 13.63 up up correct
533451.BSE Karma Energy Limited 20230519 0 32.6 34 32.3 34 5121 34 up up correct
533470.BSE Rushil Décor Limited 20230519 0 282.3 284 273.2 275.45 1296 275.45 down down correct
533477.BSE Enkei Wheels (India) Limited 20230519 0 458 472.95 458 458.55 874 458.55 up up correct
533482.BSE Kridhan Infra Limited 20230519 0 2.4 2.4 2.28 2.38 1735 2.38 down down correct
533506.BSE Inventure Growth & Securities Limited 20230519 0 1.88 1.9 1.85 1.86 540666 1.86 down down correct
533543.BSE Brooks Laboratories Limited 20230519 0 63 63 62.46 62.8 325 62.8 down up incorrect
533552.BSE Rupa & Company Limited 20230519 0 258.35 258.35 246 251.1 5947 251.1 down down correct
533553.BSE TD Power Systems Limited 20230519 0 195 196.85 188.6 195.4 66172 195.4 up up correct
533581.BSE PG Electroplast Limited 20230519 0 1464.4 1464.55 1428.05 1455.95 1614 1455.95 down down correct
533602.BSE Lesha Industries Limited 20230519 0 3.9 3.94 3.85 3.86 185980 3.86 down down correct
533608.BSE RDB Rasayans Limited 20230519 0 91 93.94 89.25 91.26 14869 91.26 up up correct
533629.BSE Tijaria Polypipes Limited 20230519 0 5.41 5.53 5.41 5.53 46 5.53 up up correct
533632.BSE Onelife Capital Advisors Limited 20230519 0 12.8 12.8 12.48 12.57 1008 12.57 down down correct
533638.BSE Flexituff Ventures International Limited 20230519 0 28.25 29.5 28.25 28.91 1806 28.91 up down incorrect
533644.BSE Ujaas Energy Limited 20230519 0 1.91 1.99 1.91 1.93 65912 1.93 up up correct
533655.BSE Triveni Turbine Limited 20230519 0 387.05 392.15 375 377.2 92702 377.2 down down correct
533676.BSE Indo Thai Securities Ltd 20230519 0 272 272 265 265.05 222 265.05 down down correct
533758.BSE APL Apollo Tubes Limited 20230519 0 1118 1119.95 1086.1 1093.65 22045 1093.65 down up incorrect
533761.BSE GPT Infraprojects Limited 20230519 0 61.14 62 56.2 56.46 74513 56.46 down down correct
533896.BSE Fervent Synergies Limited 20230519 0 17.15 17.15 16.87 17 1302 17 down down correct
533982.BSE Tera Software Limited 20230519 0 37.39 38.6 36.9 38.45 4761 38.45 up up correct
534060.BSE PMC Fincorp Limited 20230519 0 1.96 1.96 1.92 1.93 448247 1.93 down down correct
534063.BSE Futuristic Solutions Limited 20230519 0 38.5 38.5 38.5 38.5 3106 38.5
534064.BSE Alliance Integrated Metaliks Limited 20230519 0 27.04 28.1 27.04 28 1244 28 up up correct
534076.BSE RHI Magnesita India Limited 20230519 0 663.5 672.3 661.7 669.95 6302 669.95 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230519 0 1364.3 1364.3 1330.05 1349.45 17349 1349.45 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230519 0 191.85 191.85 185.2 187.6 31924 187.6 down down correct
534309.BSE NBCC (India) Limited 20230519 0 40.97 41.18 40.04 40.6 613098 40.6 down down correct
534312.BSE MT Educare Limited 20230519 0 4.5 4.65 4.5 4.52 463 4.52 up up correct
534328.BSE Hexa Tradex Limited 20230519 0 145.55 146.75 145.55 146.7 232 146.7 up up correct
534338.BSE Max Heights Infrastructure Limited 20230519 0 87.89 87.89 84 86.35 21233 86.35 down up incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230519 0 67.85 70.25 67.85 69.49 4035 69.49 up up correct
534392.BSE Vardhman Special Steels Limited 20230519 0 403.2 415 402.8 405.75 3855 405.75 up up correct
534425.BSE Speciality Restaurants Limited 20230519 0 245.25 245.25 237.05 240 4359 240 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230519 0 4.23 4.41 4.22 4.29 16938 4.29 up up correct
534597.BSE RattanIndia Enterprises Limited 20230519 0 38.46 38.8 37.86 37.98 204410 37.98 down down correct
534598.BSE S. E. Power Limited 20230519 0 12.51 13.99 12.51 13.25 2211 13.25 up up correct
534600.BSE JTL Infra Limited 20230519 0 312.5 315 311 314.05 7217 314.05 up up correct
534612.BSE Advance Metering Technology Limited 20230519 0 19.25 19.25 18.05 19.2 5018 19.2 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230519 0 21.62 21.75 21.1 21.3 11684 21.3 down down correct
534618.BSE Sangam Renewables Limited 20230519 0 982.6 996.95 982.2 987.8 11357 987.8 up up correct
534623.BSE Jupiter Infomedia Limited 20230519 0 21.9 23.7 20.27 20.84 64850 20.84 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230519 0 7.45 7.88 7.32 7.82 59858 7.82 up down incorrect
534680.BSE SRG Housing Finance Limited 20230519 0 195.7 195.7 187.6 188.05 1629 188.05 down down correct
534732.BSE Intellivate Capital Advisors Limited 20230519 0 27 27 25.27 25.31 52224 25.31 down up incorrect
534733.BSE Supremex Shine Steels Limited 20230519 0 11.43 11.43 11.43 11.43 91353 11.43
534742.BSE Zuari Agro Chemicals Limited 20230519 0 133 133.15 130.8 132.45 1914 132.45 down down correct
534748.BSE Steel Exchange India Limited 20230519 0 16.28 16.59 16.12 16.44 53353 16.44 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230519 0 0.69 0.69 0.63 0.63 6607 0.63 down down correct
534758.BSE Cigniti Technologies Limited 20230519 0 820.05 865.5 806.5 852.75 15275 852.75 up down incorrect
534796.BSE CDG Petchem Limited 20230519 0 14.2 14.2 13.1 13.1 920 13.1 down down correct
534809.BSE PC Jeweller Limited 20230519 0 24.74 24.74 23.95 24.01 184925 24.01 down down correct
534816.BSE Indus Towers Limited 20230519 0 147.65 148.4 144.6 144.95 200489 144.95 down up incorrect
534976.BSE V-Mart Retail Limited 20230519 0 2054 2054 2014.75 2039.8 788 2039.8 down down correct
535204.BSE Mukta Agriculture Limited 20230519 0 2.97 2.97 2.81 2.85 1229 2.85 down down correct
535205.BSE Mystic Electronics Limited 20230519 0 3.35 3.35 3.35 3.35 13343 3.35
535279.BSE Bothra Metals and Alloys Limited 20230519 0 3.5 3.5 3.5 3.5 8000 3.5
535322.BSE Repco Home Finance Limited 20230519 0 207.05 210.7 204.9 208.45 19492 208.45 up up correct
535601.BSE Sreeleathers Limited 20230519 0 183.6 190 183.6 186.65 2883 186.65 up up correct
535602.BSE Sharda Motor Industries Limited 20230519 0 850.05 914.2 786 796.45 52669 796.45 down down correct
535620.BSE Binny Mills Limited 20230519 0 146.5 146.51 133.01 144.91 1374 144.91 down down correct
535621.BSE S V Global Mill Limited 20230519 0 64 67 63.5 64 6247 64
535648.BSE Just Dial Limited 20230519 0 688.7 702.4 688.7 695.1 5820 695.1 up up correct
535657.BSE ObjectOne Information Systems Limited 20230519 0 15.7 16.86 15.58 15.7 15260 15.7
535667.BSE India Finsec Limited 20230519 0 28.82 28.82 28.75 28.8 21740 28.8 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230519 0 32.69 33 31.6 32.68 12504 32.68 down down correct
535754.BSE Orient Cement Limited 20230519 0 122.65 124.2 120.5 123 45422 123 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230519 0 112.95 113.6 110.3 111.9 865460 111.9 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230519 0 5.09 5.09 4.88 5 13218 5 down down correct
536672.BSE VCU Data Management Limited 20230519 0 6.48 6.48 6.14 6.29 50100 6.29 down down correct
536773.BSE Jindal Poly Investment and Finance Company Limited 20230519 0 518.55 589 518 561.85 6045 561.85 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230519 0 11.9 12.74 11.9 12.12 10316 12.12 up up correct
537069.BSE Arnold Holdings Ltd 20230519 0 23.9 23.9 21.6 22.68 1446 22.68 down up incorrect
537291.BSE Nath Bio-Genes (India) Limited 20230519 0 169.2 169.2 159.4 164.3 1841 164.3 down down correct
537536.BSE Denis Chem Lab Limited 20230519 0 75.01 80.98 75.01 77.63 3652 77.63 up up correct
537750.BSE Kiran Vyapar Limited 20230519 0 142.9 142.9 136.55 137.1 1484 137.1 down up incorrect
537785.BSE Race Eco Chain Limited 20230519 0 239.75 239.75 235.95 236.1 871 236.1 down down correct
537820.BSE Viji Finance Limited 20230519 0 1.97 2.08 1.97 2.03 6172 2.03 up up correct
538081.BSE Haria Apparels Limited 20230519 0 4.1 4.4 4.1 4.4 3196 4.4 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230519 0 74.85 74.85 72.16 73.61 565 73.61 down down correct
538119.BSE R & B Denims Limited 20230519 0 30.4 31.61 29.12 30.11 65046 30.11 down down correct
538713.BSE Atishay Limited 20230519 0 28.7 30.79 28.66 29.11 2171 29.11 up up correct
538212.BSE Sharp Investments Limited 20230519 0 1.17 1.2 1.14 1.17 232362 1.17
538268.BSE Wonderla Holidays Limited 20230519 0 463.05 482.25 463.05 476.75 13479 476.75 up up correct
538402.BSE SPS Finquest Limited 20230519 0 90.5 90.5 90.25 90.25 11 90.25 down up incorrect
538446.BSE Moneyboxx Finance Limited 20230519 0 160.95 160.95 156.25 157.1 2770 157.1 down down correct
538452.BSE Quasar India Limited 20230519 0 28.3 28.3 28.3 28.3 249 28.3
538476.BSE Capital Trade Links Limited 20230519 0 27.39 28 26.01 26.78 68635 26.78 down down correct
538540.BSE Ramchandra Leasing and Finance Limited 20230519 0 0.81 0.82 0.81 0.82 156751 0.82 up up correct
538564.BSE James Warren Tea Limited 20230519 0 239.25 247 237.2 238.25 97 238.25 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230519 0 421.55 446.75 421.55 438.5 22592 438.5 up down incorrect
538597.BSE TTI Enterprise Limited 20230519 0 12.2 13 11.86 12.2 25522 12.2
538598.BSE Vishal Fabrics Limited 20230519 0 18.58 19.37 18.21 19.13 48674 19.13 up down incorrect
538607.BSE Toyam Industries Limited 20230519 0 12.39 12.57 11.92 12.04 363468 12.04 down down correct
538611.BSE Real Touch Finance Limited 20230519 0 42.84 43.03 39 43.02 2446 43.02 up up correct
538635.BSE Snowman Logistics Limited 20230519 0 35.08 36.3 35.08 36.1 6055 36.1 up up correct
538647.BSE Purshottam Investofin Limited 20230519 0 20.31 20.31 20.31 20.31 100 20.31
538666.BSE Sharda Cropchem Limited 20230519 0 492.2 506 492.2 499.6 2689 499.6 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230519 0 39.75 41.19 38.08 38.11 1293 38.11 down down correct
538708.BSE Econo Trade (India) Limited 20230519 0 8.4 8.4 8.1 8.38 32 8.38 down up incorrect
538714.BSE Suchitra Finance & Trading Company Limited 20230519 0 59 61 56.05 58.11 2912 58.11 down down correct
538715.BSE Dhabriya Polywood Limited 20230519 0 151.6 153.95 149.5 151.9 1055 151.9 up up correct
538730.BSE PDS Multinational Fashions Limited 20230519 0 328.4 328.55 320 322.75 8652 322.75 down down correct
538732.BSE Vibrant Global Capital Limited 20230519 0 54.75 54.75 51.5 54.58 281 54.58 down up incorrect
538734.BSE Ceinsys Tech Limited 20230519 0 149.35 149.35 140.6 140.75 359 140.75 down up incorrect
538770.BSE Crane Infrastructure Limited 20230519 0 12.9 12.9 12.21 12.77 859 12.77 down down correct
538772.BSE Niyogin Fintech Limited 20230519 0 43.05 43.8 39.1 41.85 116483 41.85 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230519 0 14.11 14.79 13.76 13.98 57340 13.98 down down correct
538787.BSE Goenka Business & Finance Limited 20230519 0 7.19 7.19 6.77 6.85 8506 6.85 down up incorrect
538795.BSE Shree Ajit Pulp and Paper Limited 20230519 0 280.3 280.3 274 275 66 275 down down correct
538812.BSE Aanchal Ispat Limited 20230519 0 14.7 14.7 13.66 13.94 26534 13.94 down down correct
538817.BSE Captain Pipes Limited 20230519 0 31.85 32.47 31.85 32.47 95000 32.47 up up correct
538833.BSE Anubhav Infrastructure Limited 20230519 0 10.24 10.24 9.39 9.41 5521 9.41 down up incorrect
538835.BSE Intellect Design Arena Limited 20230519 0 553 553.95 540 546.2 39575 546.2 down down correct
538836.BSE Monte Carlo Fashions Limited 20230519 0 686.8 709 686.8 695 1512 695 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230519 0 52.05 53.76 51.11 51.69 7799 51.69 down down correct
538890.BSE M.K. Exim (India) Limited 20230519 0 78.94 79.4 76.05 77.95 8464 77.95 down down correct
538891.BSE Magellanic Cloud Limited 20230519 0 203.45 204.1 201.05 202.5 71899 202.5 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230519 0 204.65 206.3 196.9 201.75 1454 201.75 down down correct
538922.BSE Cosyn Limited 20230519 0 26.25 26.25 25.02 25.5 1548 25.5 down down correct
538943.BSE Sonal Mercantile Limited 20230519 0 88.3 88.3 77.5 80.82 4959 80.82 down down correct
538961.BSE Genus Paper & Boards Limited 20230519 0 14.66 14.66 13.67 13.84 31291 13.84 down down correct
538962.BSE Minda Corporation Limited 20230519 0 270.4 283.65 270.4 281.15 117623 281.15 up up correct
538964.BSE Mercury Laboratories Limited 20230519 0 711.4 711.75 711.4 711.75 1049 711.75 up up correct
538979.BSE Greenlam Industries Limited 20230519 0 311 313.75 303.4 305.4 4686 305.4 down down correct
538987.BSE Talbros Engineering Limited 20230519 0 570.2 575.9 551 553.7 7199 553.7 down down correct
539006.BSE PTC Industries Limited 20230519 0 2394 2394 2300 2347.45 917 2347.45 down down correct
539015.BSE Ortel Communications Limited 20230519 0 1.03 1.03 1.03 1.03 200 1.03
539016.BSE Neil Industries Limited 20230519 0 6.65 7.35 6.65 7.35 1520 7.35 up up correct
539017.BSE Star Housing Finance Limited 20230519 0 45.32 46.29 45.2 45.78 83311 45.78 up up correct
539026.BSE SSPN Finance Limited 20230519 0 7.23 7.23 7.23 7.23 4000 7.23
539032.BSE Fraser and Company Limited 20230519 0 5.79 5.88 5.53 5.81 5947 5.81 up down incorrect
539041.BSE SVP Housing Limited 20230519 0 81.36 81.36 81.36 81.36 145000 81.36
539042.BSE AGI Infra Limited 20230519 0 540 548 531 544.9 413 544.9 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230519 0 20.8 21.11 20.72 20.72 1295 20.72 down up incorrect
539046.BSE Manaksia Coated Metals & Industries Limited 20230519 0 15.65 16 15.5 15.75 354 15.75 up up correct
539113.BSE Paul Merchants Limited 20230519 0 1289.6 1315 1275 1298.25 539 1298.25 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230519 0 15.46 17.07 15.46 17.07 470 17.07 up down incorrect
539118.BSE VRL Logistics Limited 20230519 0 662 662 639.55 657.2 10448 657.2 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230519 0 12.75 12.94 12.68 12.93 8806 12.93 up down incorrect
539132.BSE Vegetable Products Limited 20230519 0 37.11 38.78 37.11 37.63 2018 37.63 up up correct
539141.BSE UFO Moviez India Limited 20230519 0 71.11 71.11 69.33 70.17 5299 70.17 down down correct
539148.BSE Shivalik Rasayan Limited 20230519 0 695.45 695.45 675 677.2 892 677.2 down down correct
539150.BSE PNC Infratech Limited 20230519 0 312.05 324.05 312.05 322.85 51441 322.85 up down incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230519 0 382 388 379.9 385.35 13759 385.35 up up correct
539151.BSE Arfin India Limited 20230519 0 22.2 22.2 21 21 429130 21 down down correct
539174.BSE Helpage Finlease Limited 20230519 0 10.29 10.29 9.79 9.79 500 9.79 down down correct
539176.BSE Hawa Engineers Limited 20230519 0 82 84.89 77.9 84.89 2853 84.89 up up correct
539195.BSE POCL Enterprises Limited 20230519 0 126.8 134.35 122.2 126.85 11434 126.85 up up correct
539196.BSE Amba Enterprises Limited 20230519 0 72 72 69.18 71.37 23578 71.37 down down correct
539216.BSE Garment Mantra Lifestyle Limited 20230519 0 4.45 4.57 4.32 4.41 25574 4.41 down down correct
539217.BSE Srestha Finvest Limited 20230519 0 1.07 1.12 1.07 1.1 70605 1.1 up up correct
539219.BSE Mauria Udyog Limited 20230519 0 4.3 4.48 4.2 4.33 20104 4.33 up up correct
539221.BSE Sportking India Limited 20230519 0 695.6 703.95 689.75 693.2 463 693.2 down up incorrect
539222.BSE VMV Holidays Limited 20230519 0 131 132 128 131.25 27900 131.25 up up correct
539227.BSE Loyal Equipments Limited 20230519 0 101.15 101.15 98.74 101.15 91801 101.15
539228.BSE Gala Global Products Limited 20230519 0 8.79 8.79 8.16 8.34 110719 8.34 down down correct
539251.BSE Balkrishna Paper Mills Limited 20230519 0 26.6 26.85 26.5 26.5 174 26.5 down down correct
539252.BSE Shyam Century Ferrous Limited 20230519 0 18.32 19 18.15 18.22 30897 18.22 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230519 0 21 21 20.4 20.4 1332 20.4 down up incorrect
539275.BSE Mangalam Seeds Limited 20230519 0 187.45 187.45 184.25 186 726 186 down up incorrect
539276.BSE Kaya Limited 20230519 0 336 343.35 331.95 333 252 333 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230519 0 3.68 3.7 3.53 3.56 175555 3.56 down up incorrect
539289.BSE Majesco Limited 20230519 0 113.9 113.9 111.9 112.45 3987 112.45 down down correct
539290.BSE Oswal Greentech Limited 20230519 0 22.68 23.05 22.2 22.5 7502 22.5 down up incorrect
539300.BSE A.K. Spintex Limited 20230519 0 83.9 84.7 82.11 82.17 2292 82.17 down down correct
539301.BSE Arvind SmartSpaces Limited 20230519 0 329 339.1 311.1 336.7 9188 336.7 up up correct
539302.BSE Power Mech Projects Limited 20230519 0 3162.95 3183.1 3060 3137.9 5467 3137.9 down down correct
539309.BSE Rama Steel Tubes Limited 20230519 0 35.69 36.72 35.32 35.93 91277 35.93 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230519 0 109.6 111.7 106.26 107.03 13497 107.03 down down correct
539332.BSE Navkar Corporation Limited 20230519 0 56.56 57.35 55.4 56.69 15471 56.69 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230519 0 3.6 3.73 3.6 3.65 12315 3.65 up down incorrect
539353.BSE Sal Automotive Limited 20230519 0 265 271.9 260.1 271 253 271 up up correct
539354.BSE Polyspin Exports Limited 20230519 0 58.84 58.84 55.01 55.05 3052 55.05 down up incorrect
539391.BSE Acme Resources Limited 20230519 0 17.65 17.85 16.45 17.5 23 17.5 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230519 0 121.5 125.95 121 121.5 930 121.5
539400.BSE Mallcom (India) Limited 20230519 0 923.6 923.6 889.3 901.65 826 901.65 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230519 0 59.01 63.33 58.85 59.29 55583 59.29 up up correct
539428.BSE Tejnaksh Healthcare Limited 20230519 0 73.87 73.87 71.05 71.6 4527 71.6 down down correct
539447.BSE Beardsell Limited 20230519 0 23.78 23.84 22.88 23.13 9897 23.13 down down correct
539448.BSE InterGlobe Aviation Limited 20230519 0 2308 2308 2230.45 2264.35 38123 2264.35 down down correct
539450.BSE S H Kelkar and Company Limited 20230519 0 108.05 108.05 104.55 105.65 3202 105.65 down down correct
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230519 0 1.06 1.06 1.03 1.04 986921 1.04 down down correct
539479.BSE GTV Engineering Limited 20230519 0 303.8 303.8 295 300 3288 300 down down correct
539518.BSE Uday Jewellery Industries Limited 20230519 0 106.05 113 104.75 111.6 5577 111.6 up up correct
539527.BSE Creative Castings Limited 20230519 0 604 604 577.55 592.1 355 592.1 down down correct
539542.BSE Lux Industries Limited 20230519 0 1457.85 1458.75 1421.75 1446.55 5038 1446.55 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230519 0 768 777 761.7 772.65 5727 772.65 up up correct
539562.BSE Kayel Securities Ltd 20230519 0 39.49 39.49 37.75 38.51 34186 38.51 down down correct
539593.BSE Shivansh Finserve Limited 20230519 0 3.95 4.03 3.69 3.7 2269 3.7 down down correct
539594.BSE Mishtann Foods Limited 20230519 0 7.34 7.34 7.19 7.2 1851282 7.2 down down correct
539636.BSE Precision Camshafts Limited 20230519 0 175.05 182.2 175 175.95 90031 175.95 up up correct
539658.BSE TeamLease Services Limited 20230519 0 2272.6 2290 2214.5 2264.05 530 2264.05 down down correct
539659.BSE Vidli Restaurants Limited 20230519 0 40.31 42.31 39.5 41.96 12315 41.96 up up correct
539660.BSE Best Agrolife Limited 20230519 0 1080.95 1083.5 1046.75 1060 2428 1060 down down correct
539661.BSE Ace Men Engg Works Limited 20230519 0 69.78 72 66.3 69.44 3295 69.44 down up incorrect
539678.BSE Quick Heal Technologies Limited 20230519 0 138.2 140.2 138.2 138.75 1244 138.75 up up correct
539686.BSE K.P. Energy Limited 20230519 0 217 222.75 207.5 210.75 603288 210.75 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230519 0 902.75 928.95 880.05 900.75 1340 900.75 down down correct
539742.BSE Simbhaoli Sugars Limited 20230519 0 23 24.05 22.5 23.74 10942 23.74 up up correct
539785.BSE Pudumjee Paper Products Limited 20230519 0 44.9 44.9 42.85 43.9 31433 43.9 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230519 0 304.65 313.55 304.65 311.2 6321 311.2 up up correct
539799.BSE Bharat Wire Ropes Limited 20230519 0 156 159.9 155.5 157.55 26370 157.55 up up correct
539800.BSE Chd Chemicals Limited 20230519 0 5.2 5.3 5.2 5.3 1920 5.3 up up correct
539807.BSE Infibeam Avenues Limited 20230519 0 14.1 14.44 14.06 14.37 1184952 14.37 up up correct
539814.BSE Le Lavoir Limited 20230519 0 69.9 71 68 68.04 15350 68.04 down down correct
539835.BSE Superior Finlease Limited 20230519 0 1.4 1.4 1.38 1.38 141250 1.38 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230519 0 930 942.5 925 936.7 10122 936.7 up up correct
539841.BSE Lancer Container Lines Limited 20230519 0 145.45 145.7 138 138.5 147108 138.5 down down correct
539871.BSE Thyrocare Technologies Limited 20230519 0 457.1 469.3 457.1 466.2 7787 466.2 up up correct
539874.BSE Ujjivan Financial Services Limited 20230519 0 333.95 333.95 318.2 320.5 98405 320.5 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230519 0 1798.1 1805 1760 1801.65 214 1801.65 up down incorrect
539884.BSE Darshan Orna Limited 20230519 0 3 3.1 2.96 3.04 29551 3.04 up up correct
539894.BSE Madhav Infra Projects Ltd 20230519 0 4 4.04 3.91 3.98 65727 3.98 down up incorrect
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230519 0 11.12 11.15 10.86 11.07 27205 11.07 down down correct
539956.BSE TAAL Enterprises Limited 20230519 0 2133.95 2150 2074 2106.5 1024 2106.5 down up incorrect
539963.BSE Zeal Aqua Limited 20230519 0 7.19 7.45 7.12 7.23 29884 7.23 up down incorrect
539978.BSE Quess Corp Limited 20230519 0 390 391.75 378.7 382.95 12126 382.95 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230519 0 2011 2156 2011 2047.15 158 2047.15 up up correct
539986.BSE Commercial Syn Bags Limited 20230519 0 79.84 80 77.66 78.91 12968 78.91 down down correct
540047.BSE Dilip Buildcon Limited 20230519 0 171.55 177.6 159.7 167.1 104155 167.1 down up incorrect
540048.BSE S.P. Apparels Limited 20230519 0 372.2 389 372.2 387.2 3539 387.2 up up correct
540073.BSE BLS International Services Limited 20230519 0 175.75 179.95 173.45 174.7 279991 174.7 down down correct
540078.BSE Mitsu Chem Plast Limited 20230519 0 205 207.85 192.2 200.1 24742 200.1 down down correct
540083.BSE TV Vision Limited 20230519 0 2.3 2.3 2.14 2.3 6520 2.3
540108.BSE Tiaan Consumer Limited 20230519 0 2.55 2.65 2.43 2.65 12111 2.65 up up correct
540124.BSE G N A Axles Limited 20230519 0 751.05 772 743.5 764.1 9714 764.1 up up correct
540143.BSE Sagarsoft (India) Limited 20230519 0 157.95 161.85 150 155.5 3484 155.5 down down correct
540145.BSE Valiant Organics Limited 20230519 0 475.15 509.8 461 478.5 6129 478.5 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230519 0 69.9 69.9 56 56 8000 56 down up incorrect
540147.BSE Shashijit Infraprojects Limited 20230519 0 32.25 32.25 32 32 300 32 down down correct
540173.BSE PNB Housing Finance Limited 20230519 0 477.95 477.95 461.5 464.5 26039 464.5 down down correct
540203.BSE Sheela Foam Limited 20230519 0 1062 1071.65 1044.05 1048.15 409 1048.15 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230519 0 14.24 14.44 13.51 13.86 4160 13.86 down down correct
540212.BSE TCI Express Limited 20230519 0 1498.35 1498.35 1456.15 1472.2 2262 1472.2 down down correct
540222.BSE Laurus Labs Limited 20230519 0 312.85 313.7 307.35 312.45 32802 312.45 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230519 0 50.75 50.75 48 48.07 62579 48.07 down down correct
540311.BSE Jitf Infralogistics Ltd 20230519 0 147.45 147.5 143.4 147.5 19968 147.5 up up correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230519 0 5.51 5.51 5.25 5.51 115487 5.51
540366.BSE Music Broadcast Limited 20230519 0 11.4 11.4 11.11 11.12 4803 11.12 down down correct
540376.BSE Avenue Supermarts Limited 20230519 0 3395 3434.2 3375.25 3394.55 26530 3394.55 down down correct
540401.BSE Maximus International Limited 20230519 0 16 16.07 14.98 15.13 168281 15.13 down down correct
540403.BSE CL Educate Limited 20230519 0 58 58 56.6 57.6 756 57.6 down down correct
540497.BSE S Chand and Company Limited 20230519 0 218.4 218.4 211.35 212.95 10031 212.95 down up incorrect
540530.BSE Housing and Urban Development Corporation Limited 20230519 0 57.8 58.3 55.92 56.84 1000190 56.84 down down correct
540544.BSE PSP Projects Limited 20230519 0 704.35 709.15 700.45 704.65 3026 704.65 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230519 0 13.75 13.8 13.47 13.76 12793 13.76 up up correct
540575.BSE Star Cement Limited 20230519 0 133 133 122.2 122.6 33951 122.6 down down correct
540590.BSE Riddhi Corporate Services Limited 20230519 0 277.4 278.05 260.25 264 313 264 down down correct
540595.BSE Tejas Networks Limited 20230519 0 653.95 654.25 640 643.1 26729 643.1 down down correct
540596.BSE Eris Lifesciences Limited 20230519 0 623.7 631.95 616.05 620.6 1574 620.6 down up incorrect
540615.BSE 7NR Retail Limited 20230519 0 0.69 0.69 0.67 0.67 422989 0.67 down down correct
540642.BSE Salasar Techno Engineering Limited 20230519 0 42.06 42.99 41.65 42.65 14013 42.65 up down incorrect
540648.BSE Palash Securities Limited 20230519 0 102.9 102.9 100.65 101.1 373 101.1 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230519 0 494.05 494.05 478 489.2 5126 489.2 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230519 0 366.75 376.35 360.45 374.55 341 374.55 up up correct
540673.BSE SIS Limited 20230519 0 390.8 391.25 380.8 388.65 30163 388.65 down down correct
540678.BSE Cochin Shipyard Limited 20230519 0 549.8 549.8 533.2 539.85 47473 539.85 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230519 0 565.55 566.5 550.2 550.2 35 550.2 down down correct
540680.BSE KIOCL Limited 20230519 0 187.65 190.75 185.95 186.65 2000 186.65 down down correct
540686.BSE Smruthi Organics Limited 20230519 0 159 159 152.3 155.55 2146 155.55 down down correct
540692.BSE Apex Frozen Foods Limited 20230519 0 197.75 199.15 195.1 196.85 6287 196.85 down down correct
540702.BSE Lasa Supergenerics Limited 20230519 0 23.45 24.47 23.45 23.63 6805 23.63 up up correct
540704.BSE Matrimony.com Limited 20230519 0 549.75 561.15 549.75 557.75 278 557.75 up up correct
540709.BSE Reliance Home Finance Limited 20230519 0 2.93 2.97 2.86 2.9 285526 2.9 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230519 0 170.5 171.45 164.75 168.8 48372 168.8 down up incorrect
540715.BSE Sagar Diamonds Limited 20230519 0 34.3 35.99 34.3 35.99 6000 35.99 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230519 0 1097.2 1100.2 1073.2 1076.8 13287 1076.8 down down correct
540719.BSE SBI Life Insurance Company Limited 20230519 0 1165.95 1165.95 1142.8 1152.1 13506 1152.1 down up incorrect
540724.BSE Prataap Snacks Limited 20230519 0 793.05 794.95 780 782.7 214 782.7 down down correct
540726.BSE Trident Texofab Limited 20230519 0 60.1 66.9 60.05 62.58 6858 62.58 up up correct
540730.BSE Mehai Technology Limited 20230519 0 23.75 24.39 23.16 23.93 22481 23.93 up down incorrect
540735.BSE IRIS Business Services Limited 20230519 0 71.26 83 71.26 81.24 3068 81.24 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230519 0 291.4 295.25 289 292.6 4481 292.6 up down incorrect
540743.BSE Godrej Agrovet Limited 20230519 0 424.35 424.75 419.05 421.7 4244 421.7 down down correct
540749.BSE MAS Financial Services Limited 20230519 0 732.85 738.05 724.75 733.8 618 733.8 up up correct
540750.BSE Indian Energy Exchange Limited 20230519 0 159.45 159.65 157.6 158.8 125863 158.8 down down correct
540755.BSE General Insurance Corporation of India 20230519 0 174.05 176.7 172 173.5 35120 173.5 down down correct
540757.BSE Sheetal Cool Products Limited 20230519 0 501 504.9 491.45 501.3 7092 501.3 up up correct
540768.BSE Mahindra Logistics Limited 20230519 0 357 362 353.2 356.85 6280 356.85 down down correct
540769.BSE The New India Assurance Company Limited 20230519 0 121.65 121.65 116.05 117.4 96997 117.4 down up incorrect
540775.BSE Khadim India Ltd 20230519 0 222.4 224.7 221.35 222.2 488 222.2 down down correct
540776.BSE 5paisa Capital Ltd. 20230519 0 312.55 315.35 310.8 312.9 352 312.9 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230519 0 563.05 563.7 555.05 557.55 43475 557.55 down down correct
540789.BSE Diligent Media Corporation Limited 20230519 0 2.87 2.87 2.69 2.69 101279 2.69 down up incorrect
540796.BSE Ratnabhumi Developers Ltd 20230519 0 134.4 134.4 127.9 127.95 662 127.95 down down correct
540797.BSE Shalby Ltd. 20230519 0 139 141.9 137 138.2 15102 138.2 down down correct
540809.BSE Mrc Exim Ltd. 20230519 0 36.1 36.1 33 34.9 26712 34.9 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230519 0 26.39 26.9 26.15 26.16 1866 26.16 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230519 0 32.15 33.25 32.15 33 24908 33 up up correct
540901.BSE Praxis Home Retail Ltd. 20230519 0 18.8 18.8 18.6 18.6 174 18.6 down down correct
540902.BSE Amber Enterprises India Ltd. 20230519 0 2126.95 2143 2079.25 2094.55 8653 2094.55 down up incorrect
540937.BSE Medico Remedies Ltd 20230519 0 84.78 84.99 82.21 82.87 13476 82.87 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230519 0 16.88 17.4 16.52 16.97 25707 16.97 up up correct
540975.BSE Aster DM Healthcare Ltd 20230519 0 255.75 259.5 253.75 254.6 11368 254.6 down down correct
541019.BSE H.G. Infra Engineering Limited 20230519 0 907.5 941 891.95 918 20788 918 up up correct
541083.BSE Inflame Appliances Limited 20230519 0 467.85 469 455 455.25 7500 455.25 down down correct
541096.BSE Bharat Parenterals Limited 20230519 0 336.95 336.95 328 328.1 900 328.1 down down correct
541143.BSE Bharat Dynamics Limited 20230519 0 1077.5 1081.95 1040.25 1055.3 14073 1055.3 down down correct
541144.BSE Active Clothing Co Limited 20230519 0 39 39.05 39 39 580 39
541153.BSE Bandhan Bank Limited 20230519 0 244.1 245.75 236.25 237.95 401276 237.95 down down correct
541163.BSE Sandhar Technologies Limited 20230519 0 234.15 239.45 224.15 226.15 2955 226.15 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230519 0 234.9 234.9 225.2 229.9 40940 229.9 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230519 0 53.83 57 53.5 56 8032 56 up up correct
541233.BSE Lemon Tree Hotels Limited 20230519 0 94.71 96.24 94.55 94.82 206281 94.82 up up correct
541269.BSE Chemfab Alkalis Limited 20230519 0 285.1 312.45 285.1 312.45 22508 312.45 up up correct
541301.BSE Orient Electric Limited 20230519 0 220 221.4 218.8 219.5 2937 219.5 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230519 0 211 211 211 211 500 211
541336.BSE IndoStar Capital Finance Limited 20230519 0 135.5 138.95 134.3 137.25 12253 137.25 up up correct
541352.BSE Megastar Foods Limited 20230519 0 298.8 298.8 276.55 279.15 2169 279.15 down up incorrect
541400.BSE ZIM Laboratories Limited 20230519 0 98.3 105.5 96 101.06 10144 101.06 up up correct
541450.BSE Adani Green Energy Limited 20230519 0 842.1 904.55 819 897.55 588548 897.55 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230519 0 366 369.5 361.25 363.5 81763 363.5 down down correct
541546.BSE Gayatri Highways Limited 20230519 0 0.62 0.62 0.62 0.62 500 0.62
541556.BSE RITES Limited 20230519 0 388.9 388.9 367.3 368.75 109266 368.75 down down correct
541557.BSE Fine Organic Industries Limited 20230519 0 4425.1 4460.05 4415 4434.8 1094 4434.8 up down incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230519 0 42.99 43 42.09 42.09 295 42.09 down down correct
541700.BSE TCNS Clothing Co. Limited 20230519 0 406.95 409.35 402.15 406.1 9493 406.1 down up incorrect
541770.BSE CreditAccess Grameen Limited 20230519 0 1182.2 1233.55 1182.2 1221.25 29437 1221.25 up up correct
541929.BSE Synergy Green Industries Limited 20230519 0 151 151 137.85 141.8 1217 141.8 down down correct
BNL.BSE Beekay Niryat Limited 20230519 0 61 62.9 59.76 61.2 93113 61.2 up up correct
541956.BSE Ircon International Limited 20230519 0 80.7 80.78 77.65 78.28 521633 78.28 down down correct
541974.BSE Manorama Industries Limited 20230519 0 1375.95 1407 1352 1364.35 747 1364.35 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230519 0 512.2 515.95 502.4 506.7 12598 506.7 down down correct
542012.BSE A-1 Acid Limited 20230519 0 346 354.5 334.9 346.95 50408 346.95 up down incorrect
542013.BSE Dolfin Rubbers Limited 20230519 0 130.75 130.75 124.5 126.55 1885 126.55 down down correct
542019.BSE Shubham Polyspin Limited 20230519 0 22.75 23.68 22.05 23.35 12680 23.35 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230519 0 387.6 389.55 377.25 383.65 41112 383.65 down down correct
542231.BSE Nila Spaces Limited 20230519 0 2.89 2.89 2.71 2.72 54511 2.72 down down correct
542233.BSE Trejhara Solutions Limited 20230519 0 72.44 78.43 70.5 76.3 78688 76.3 up up correct
542333.BSE RPSG Ventures Limited 20230519 0 472 481.05 436 439.6 11000 439.6 down down correct
542351.BSE Gloster Limited 20230519 0 703.1 755 703.1 723.6 2465 723.6 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230519 0 106.65 106.65 104 104.15 706 104.15 down down correct
542383.BSE Ritco Logistics Limited 20230519 0 178.05 183.75 176.8 180.25 1309 180.25 up up correct
542399.BSE Chalet Hotels Limited 20230519 0 434.25 435.85 420.95 430.25 20826 430.25 down down correct
542460.BSE The Anup Engineering Limited 20230519 0 1474.55 1476.95 1405 1425.65 38701 1425.65 down down correct
542484.BSE Arvind Fashions Limited 20230519 0 281.25 282.5 276 278.4 15469 278.4 down down correct
542597.BSE MSTC Limited 20230519 0 316.95 316.95 304.75 309.85 13188 309.85 down down correct
542602.BSE Embassy Office Parks REIT 20230519 0 304 305.69 304 304.56 16273 304.56 up up correct
542627.BSE Chandni Machines Limited 20230519 0 16.9 16.9 14.68 14.68 16024 14.68 down down correct
542649.BSE Rail Vikas Nigam Limited 20230519 0 121.05 122.3 115.45 116.15 1076377 116.15 down down correct
542650.BSE Metropolis Healthcare Limited 20230519 0 1249 1249.25 1220 1224 12714 1224 down down correct
542651.BSE KPIT Technologies Limited 20230519 0 951.95 951.95 932 943.65 78304 943.65 down down correct
542655.BSE Vikas Multicorp Limited 20230519 0 3.06 3.09 3.03 3.05 6237641 3.05 down down correct
542665.BSE Neogen Chemicals Limited 20230519 0 1541.05 1577.75 1530.05 1571.8 2810 1571.8 up up correct
542667.BSE White Organic Retail Limited 20230519 0 15.17 15.17 15.17 15.17 15715 15.17
542669.BSE BMW Industries Ltd. 20230519 0 30.9 30.9 30.01 30.15 18577 30.15 down up incorrect
542670.BSE Artemis Electricals Limited 20230519 0 15.17 15.81 15.17 15.71 7994 15.71 up up correct
542677.BSE Mahesh Developers Limited 20230519 0 12.69 13.3 12.69 13.3 150 13.3 up up correct
542684.BSE Prakash Pipes Limited 20230519 0 170.3 171.7 165.6 169.15 13651 169.15 down down correct
542685.BSE Digicontent Limited 20230519 0 15.05 15.8 14.75 15.8 200 15.8 up up correct
542721.BSE Anand Rayons Ltd. 20230519 0 39.22 42.2 39.22 39.9 5284 39.9 up up correct
542725.BSE SBC Exports Ltd. 20230519 0 22.15 22.63 21.75 22.48 912011 22.48 up up correct
542729.BSE DCM Nouvelle Ltd. 20230519 0 151.3 151.3 141.2 145.1 4839 145.1 down down correct
542752.BSE Affle India Ltd. 20230519 0 915.1 919.05 908.4 915.2 194600 915.2 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230519 0 642.8 665.25 635.45 658.15 5559 658.15 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230519 0 289.3 291.4 284.5 286.55 20650 286.55 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230519 0 403.4 407.35 399.05 404.1 5209 404.1 up up correct
542773.BSE IIFL Securities Ltd. 20230519 0 56.55 58.57 56.55 57.7 11154 57.7 up up correct
542774.BSE APM Finvest Ltd. 20230519 0 122 126.75 121 125.85 10099 125.85 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230519 0 3316.05 3351.5 3278.65 3310.45 2098 3310.45 down down correct
542851.BSE Gensol Engineering Ltd. 20230519 0 1023.4 1024.7 1000 1015.25 8664 1015.25 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230519 0 15.7 18.53 15.36 18.13 1843628 18.13 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230519 0 13.05 13.33 12 12.2 14315 12.2 down down correct
542865.BSE Anuroop Packaging Ltd. 20230519 0 31.75 32.65 31.45 32.53 961 32.53 up up correct
542867.BSE CSB Bank Ltd. 20230519 0 285.55 290 281.25 284 12551 284 down down correct
570001.BSE Tata Motors Limited 20230519 0 268 275.75 262.3 274.45 315344 274.45 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230519 0 881.8 881.8 865 866.85 472 866.85 down down correct
590006.BSE Amrutanjan Health Care Limited 20230519 0 600.75 603 596.75 598.8 1924 598.8 down up incorrect
590018.BSE Hisar Metal Industries Limited 20230519 0 140.1 140.75 136.55 137.65 863 137.65 down down correct
590021.BSE Bharat Rasayan Limited 20230519 0 9615.05 10000 9615.05 9935.25 59 9935.25 up down incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230519 0 317 317.6 301.85 306.65 46106 306.65 down up incorrect
590025.BSE Ginni Filaments Limited 20230519 0 23.5 23.5 22.75 22.83 2909 22.83 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230519 0 70.47 70.96 68.76 69.76 81351 69.76 down down correct
590031.BSE De Nora India Limited 20230519 0 1502 1521.3 1475 1482.95 2554 1482.95 down down correct
590051.BSE Saksoft Limited 20230519 0 208.05 219.4 208.05 215.7 51654 215.7 up up correct
590062.BSE The Andhra Sugars Limited 20230519 0 116.9 117.2 115 115.9 8954 115.9 down down correct
590071.BSE Sundaram Finance Limited 20230519 0 2438.05 2472.45 2414.1 2468.2 1110 2468.2 up up correct
590073.BSE Wheels India Limited 20230519 0 558.8 559.85 544.95 557.45 101260 557.45 down up incorrect
590075.BSE Lambodhara Textiles Limited 20230519 0 212.9 215 206.05 208.85 10605 208.85 down down correct
590134.BSE Madras Fertilizers Limited 20230519 0 70.45 70.45 66.26 67.54 93711 67.54 down down correct
5PAISA.BSE 5paisa Capital Limited 20230519 0 312.55 315.35 310.8 312.9 352 312.9 up up correct
AARTIIND.BSE Aarti Industries Limited 20230519 0 495.75 498.95 489.25 494.25 69289 494.25 down down correct
AAVAS.BSE Aavas Financiers Limited 20230519 0 1400 1400 1387.65 1391.85 3935 1391.85 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230519 0 31.39 31.39 28.51 29 1138 29 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230519 0 21015.25 21062.65 20594.25 20884.85 548 20884.85 down up incorrect
ABMKNO.BSE ABM Knowledgeware Limited 20230519 0 85 85.49 84.28 85.38 1882 85.38 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230519 0 1892 1982.35 1873.6 1956.9 453823 1956.9 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230519 0 662.6 694 659.85 688.15 288441 688.15 up up correct
ADANIPOWER.BSE Adani Power Limited 20230519 0 220.15 236.35 214 236.2 2553168 236.2 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230519 0 733.45 788.9 713.8 786.05 181785 786.05 up down incorrect
ADCON.BSE Adcon Capital Services Limited 20230519 0 1.7 1.73 1.56 1.59 192063 1.59 down down correct
ADJIA.BSE Adjia Technologies Ltd 20230519 0 29 29 29 29 3200 29
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230519 0 87.03 89.93 84.55 86.12 28270 86.12 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230519 0 278.3 279.55 273.05 275.4 4136 275.4 down down correct
ADVIKCA.BSE Advik Capital Limited 20230519 0 2.09 2.1 2.01 2.03 940197 2.03 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230519 0 325.5 346.9 322 341.45 46503 341.45 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230519 0 8.96 9.19 8.91 9.17 30561 9.17 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230519 0 2418 2457.75 2390.5 2444.5 584 2444.5 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230519 0 47.56 47.56 44.05 45 5315 45 down up incorrect
ALICON.BSE Alicon Castalloy Limited 20230519 0 756.25 777.55 755 764.6 538 764.6 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230519 0 67.25 68.29 66.05 66.29 1512 66.29 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230519 0 13.54 13.54 13.04 13.1 3640797 13.1 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230519 0 647.05 647.05 626.2 638.85 13618 638.85 down down correct
AMDIND.BSE AMD Industries Limited 20230519 0 58 58 54.55 56.06 907 56.06 down down correct
AMINTAN.BSE Amin Tannery Limited 20230519 0 2.05 2.05 1.95 1.97 36352 1.97 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230519 0 23.41 23.41 22.51 22.99 25600 22.99 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230519 0 23 23 22.01 22.82 4491 22.82 down down correct
APARINDS.BSE Apar Industries Limited 20230519 0 2706.85 2758.65 2650 2714.35 10342 2714.35 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230519 0 66.75 66.84 65.05 65.36 32389 65.36 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230519 0 33.41 33.41 33.41 33.41 2 33.41
ARFIN.BSE Arfin India Limited 20230519 0 22.2 22.2 21 21 429130 21 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230519 0 1533.15 1572.8 1498.4 1515.7 2618 1515.7 down down correct
ARVIND.BSE Arvind Limited 20230519 0 117.45 124.2 117.45 122.65 721438 122.65 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230519 0 16.44 16.44 15.03 15.35 23999 15.35 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230519 0 3109 3128.35 3068.15 3083.95 12760 3083.95 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230519 0 52.39 52.54 50.5 51.35 114414 51.35 down down correct
ASMTEC.BSE ASM Technologies Limited 20230519 0 400.2 404.85 365.5 391.8 6148 391.8 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230519 0 1690.8 1695 1644.2 1651.5 54922 1651.5 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230519 0 66 66 64.25 65.07 2451 65.07 down up incorrect
AXISBANK.BSE Axis Bank Limited 20230519 0 919.6 927 909.45 924.5 59285 924.5 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230519 0 4515.05 4549.95 4472.05 4481.9 57540 4481.9 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230519 0 1189.15 1190.7 1171 1180.8 2475 1180.8 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230519 0 1415.05 1421.75 1397.15 1415.85 29595 1415.85 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230519 0 13.4 13.65 13.15 13.58 1245550 13.58 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230519 0 6409.95 6409.95 6259 6300.45 778 6300.45 down up incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230519 0 6792 6820 6713.25 6784.2 15635 6784.2 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230519 0 41.64 41.84 41.1 41.27 2847 41.27 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230519 0 2190.05 2203.35 2144.4 2149.5 6444 2149.5 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230519 0 289.9 289.9 270.35 272.8 40614 272.8 down down correct
BAPACK.BSE B & A Packaging India Limited 20230519 0 191.95 191.95 185.05 188.15 97 188.15 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230519 0 44 44.55 43.6 44.55 2843 44.55 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230519 0 1.29 1.31 1.27 1.3 270329 1.3 up up correct
BEEKAY.BSE Beekay Steel Industries Limited 20230519 0 427.95 427.95 416 419.85 958 419.85 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230519 0 679.95 698 640.05 672.75 3802 672.75 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230519 0 47.99 47.99 43.7 43.7 219 43.7 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230519 0 15.52 16.35 14.95 15.57 9727 15.57 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230519 0 799.2 808 793.15 805.35 117702 805.35 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230519 0 65.01 68.99 64.61 67.39 273 67.39 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230519 0 173.5 177 163.8 171.25 23558 171.25 down down correct
BIOCON.BSE Biocon Limited 20230519 0 242.7 246.5 240.75 241.75 49199 241.75 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230519 0 45.5 45.5 43.05 43.95 512 43.95 down up incorrect
BLACKROSE.BSE Black Rose Industries Limited 20230519 0 137.2 139.55 137 138.35 8465 138.35 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230519 0 69.99 69.99 66.59 67.35 3650 67.35 down up incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230519 0 506.05 524.05 503.45 509 31327 509 up down incorrect
BOSCHLTD.BSE Bosch Limited 20230519 0 19154.45 19158.5 18745 18845.05 609 18845.05 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230519 0 360.7 362.2 357.55 360.3 47437 360.3 down down correct
BRNL.BSE Bharat Road Network Limited 20230519 0 29.45 33.19 29.15 31.51 34677 31.51 up up correct
BURGERKING.BSE Burger King India Limited 20230519 0 119.9 123.4 115.15 118.1 558957 118.1 down down correct
CANBK.BSE Canara Bank 20230519 0 296.4 298.5 291.3 297.9 247499 297.9 up up correct
CASTROLIND.BSE Castrol India Limited 20230519 0 113.05 113.6 111.9 112.65 51854 112.65 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230519 0 7.05 7.15 6.96 7.14 1603 7.14 up up correct
CEATLTD.BSE CEAT Limited 20230519 0 1888.35 1889.55 1821.85 1874.5 10301 1874.5 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230519 0 6.55 6.8 6.55 6.7 89636 6.7 up up correct
CESC.BSE CESC Limited 20230519 0 71.87 72.76 71.25 71.69 194230 71.69 down up incorrect
CGCL.BSE Capri Global Capital Limited 20230519 0 661 691.25 661 675 89937 675 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230519 0 369.7 381.5 356.15 375.5 5879 375.5 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230519 0 194.85 196.7 186.5 194.15 35440 194.15 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230519 0 140.05 144 138.35 140.1 4062 140.1 up up correct
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230519 0 2.94 2.99 2.94 2.94 5854 2.94
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230519 0 1043 1048.95 1026.1 1042.75 287368 1042.75 down down correct
CIL.BSE Citizen Infoline Limited 20230519 0 15.43 15.45 15.43 15.45 1634 15.45 up up correct
CINEVISTA.BSE Cinevista Limited 20230519 0 12.1 12.1 11.61 11.7 2391 11.7 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230519 0 1612.05 1622.35 1602.5 1608.85 8371 1608.85 down down correct
COMFINTE.BSE Comfort Intech Limited 20230519 0 3.56 3.56 3.03 3.28 415067 3.28 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230519 0 17.79 17.94 17.58 17.67 7882 17.67 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230519 0 61.94 62.74 60.12 61.39 67102 61.39 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230519 0 33.1 34.2 32.82 32.86 1237 32.86 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230519 0 20.5 20.5 20.4 20.4 13993 20.4 down down correct
CSL.BSE Continental Securities Limited 20230519 0 9.09 9.09 8.72 8.75 64554 8.75 down up incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230519 0 66.66 66.66 62 62 67 62 down down correct
CUB.BSE City Union Bank Ltd 20230519 0 138.35 141.05 138.15 140.45 440388 140.45 up up correct
CYIENT.BSE Cyient Limited 20230519 0 1271.05 1317.6 1271.05 1299.7 35262 1299.7 up up correct
DABUR.BSE Dabur India Limited 20230519 0 521.2 524.7 517.2 519.15 13629 519.15 down up incorrect
DAMOINDUS.BSE Damodar Industries Limited 20230519 0 45.84 45.84 40.61 41.11 2664 41.11 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230519 0 477.95 510.95 467.4 492.65 113768 492.65 up up correct
DCBBANK.BSE DCB Bank Limited 20230519 0 114.45 114.45 112.85 113.95 56844 113.95 down up incorrect
DELTA.BSE Delta Industrial Resources Limited 20230519 0 24.65 24.99 23.47 23.74 11913 23.74 down up incorrect
DHRUV.BSE Dhruv Consultancy Services Limited 20230519 0 48.95 51.23 48.95 51 4486 51 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230519 0 683.4 692.9 673.3 683.65 754 683.65 up up correct
DOLAT.BSE Dolat Investments Limited 20230519 0 48.8 48.8 46.95 47.25 9914 47.25 down down correct
DOLLAR.BSE Dollar Industries Limited 20230519 0 360.05 370.5 358.65 368.1 4395 368.1 up up correct
DONEAR.BSE Donear Industries Limited 20230519 0 98.3 98.85 94.45 96.6 34561 96.6 down up incorrect
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230519 0 4444.95 4444.95 4383.4 4389.05 7508 4389.05 down up incorrect
DSINVEST.BSE Dalal Street Investments Limited 20230519 0 244.9 244.9 244.9 244.9 9 244.9
DSSL.BSE Dynacons Systems and Solutions Ltd 20230519 0 374.9 374.9 364.2 370.55 2320 370.55 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230519 0 8.01 8.01 8.01 8.01 181 8.01
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230519 0 89.01 92.27 87.75 91.6 132743 91.6 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230519 0 61.84 62.49 58.1 62.49 385 62.49 up up correct
DYNPRO.BSE Dynemic Products Limited 20230519 0 312.95 318.45 310.05 315.8 675 315.8 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230519 0 4.43 4.62 4.43 4.57 33041 4.57 up up correct
EIHOTEL.BSE EIH Limited 20230519 0 208.35 210.15 203.05 205.2 131604 205.2 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230519 0 97.61 100.95 97.6 99.18 23810 99.18 up up correct
EMAMILTD.BSE Emami Limited 20230519 0 389.25 393.7 389.1 392.75 7436 392.75 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230519 0 70 73.1 70 72.25 7374 72.25 up down incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230519 0 1429.9 1429.9 1377.6 1392.05 14603 1392.05 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230519 0 17.48 17.64 17.22 17.37 4822 17.37 down down correct
ENGINERSIN.BSE Engineers India Limited 20230519 0 96.81 101.75 94.71 100.42 1624378 100.42 up up correct
ENTRINT.BSE Enterprise International Limited 20230519 0 15.03 15.21 15.03 15.21 106 15.21 up down incorrect
ESCORTS.BSE Escorts Limited 20230519 0 2085.4 2097.7 2039 2056.95 10982 2056.95 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230519 0 8.72 8.83 8.62 8.74 19772 8.74 up up correct
ESTER.BSE Ester Industries Limited 20230519 0 130.55 133.4 126.6 127.5 25099 127.5 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230519 0 312.3 312.7 306.9 309.4 8728 309.4 down down correct
EVERESTO.BSE Everest Organics Limited 20230519 0 104.5 104.5 101 101.55 1566 101.55 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230519 0 39.14 39.14 39.14 39.14 3000 39.14
GAIL.BSE GAIL (India) Limited 20230519 0 104.15 105.6 102.95 104.85 2072896 104.85 up up correct
GALADAFIN.BSE Galada Finance Limited 20230519 0 10.62 10.62 10.62 10.62 190 10.62
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230519 0 520 527.65 510.25 517.25 285 517.25 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230519 0 1080.9 1080.9 1035.75 1043.35 3653 1043.35 down up incorrect
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230519 0 353.85 353.85 346 351.05 472 351.05 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230519 0 3.53 3.53 3.5 3.53 6000 3.53
GCMSECU.BSE GCM Securities Limited 20230519 0 2.54 2.54 2.32 2.35 69472 2.35 down up incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230519 0 3.2 3.2 3.06 3.15 207507 3.15 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230519 0 86.56 88.67 86.56 87.72 27193 87.72 up up correct
GEPIL.BSE GE Power India Limited 20230519 0 138.4 139.45 133 135.1 10152 135.1 down down correct
GHCL.BSE GHCL Limited 20230519 0 511.15 517 505 508.55 11314 508.55 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230519 0 79.15 80 76.5 77.95 3646 77.95 down down correct
GKB.BSE GKB Ophthalmics Limited 20230519 0 123.5 127.95 111.15 122.35 54401 122.35 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230519 0 59 59.45 59 59.45 1483 59.45 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230519 0 41 42.16 38.55 42.16 20883 42.16 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230519 0 165.35 167.4 160.8 164.95 139412 164.95 down up incorrect
GODAVARI.BSE Godavari Drugs Limited 20230519 0 81.76 85 80.5 80.57 17602 80.57 down down correct
GODREJIND.BSE Godrej Industries Limited 20230519 0 461.35 473.55 457.5 469.65 15809 469.65 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230519 0 79 79 79 79 15 79
GOKAKTEX.BSE Gokak Textiles Limited 20230519 0 24.45 25.64 23.41 25.61 855 25.61 up down incorrect
GOKULAGRO.BSE Gokul Agro Resources Limited 20230519 0 95.8 100.05 95.8 99.9 36779 99.9 up down incorrect
GOLDIAM.BSE Goldiam International Limited 20230519 0 141.4 145.05 141.15 144 36162 144 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230519 0 106.85 110 103.8 108.2 1257 108.2 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230519 0 116.95 116.95 105.2 112 375066 112 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230519 0 115.75 117.7 113.45 114.1 23266 114.1 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230519 0 152.5 159.7 152.5 154.2 232046 154.2 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230519 0 277.85 283.8 274.2 282.45 22000 282.45 up down incorrect
GSS.BSE GSS Infotech Limited 20230519 0 209.7 209.7 196.85 197.1 19743 197.1 down down correct
GTL.BSE GTL Limited 20230519 0 5.2 5.35 5.2 5.23 36605 5.23 up down incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230519 0 0.8 0.82 0.8 0.81 7148738 0.81 up down incorrect
HAL.BSE Hindustan Aeronautics Limited 20230519 0 3115 3115 3045.05 3072.75 34731 3072.75 down down correct
HALDER.BSE Halder Venture Limited 20230519 0 276.95 276.95 260 264.5 208 264.5 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230519 0 4.35 5.3 4.35 5.3 1007 5.3 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230519 0 1.94 1.94 1.88 1.88 2150 1.88 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230519 0 6444.75 6444.8501 6379.1499 6395.1499 226 6395.1499 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230519 0 438.1 443 433.7 442.61 300 442.61 up down incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230519 0 3.43 3.43 3.29 3.43 2863 3.43
HBLPOWER.BSE HBL Power Systems Limited 20230519 0 104.45 105.4 102.25 102.8 92705 102.8 down up incorrect
HCL-INSYS.BSE HCL Infosystems Limited 20230519 0 13.71 13.75 13.3 13.34 117337 13.34 down down correct
HCLTECH.BSE HCL Technologies Limited 20230519 0 1081.05 1103.6 1081.05 1095.55 49820 1095.55 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230519 0 2726 2732.85 2694 2711.95 23814 2711.95 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230519 0 1810 1812.9 1745 1795.2 27225 1795.2 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230519 0 1645.35 1649.5 1632 1647.4 157281 1647.4 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230519 0 172.15 172.45 168.8 170.25 13097 170.25 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230519 0 2749.95 2749.95 2668.65 2703.25 9514 2703.25 down down correct
HIL.BSE HIL Limited 20230519 0 2696.2 2715 2625 2676.45 526 2676.45 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230519 0 407 408 400.5 406.75 89496 406.75 down up incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230519 0 13.56 13.93 13.52 13.69 64914 13.69 up up correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230519 0 168 178 164.65 177.1 173468 177.1 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230519 0 2620 2648.15 2600.05 2641.4 9499 2641.4 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230519 0 213.05 218.45 212.05 217.05 861 217.05 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230519 0 56.85 56.85 53.9 55.16 6921 55.16 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230519 0 26.7 27 26.2 26.51 30117 26.51 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230519 0 40114.55 40114.55 38396 39016.65 291 39016.65 down up incorrect
HPL.BSE HPL Electric & Power Limited 20230519 0 93.5 95.4 92.48 93.91 24508 93.91 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230519 0 117 122.5 115.05 121.5 467485 121.5 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230519 0 950.55 956 941.65 954.6 113966 954.6 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230519 0 429.85 429.85 421.45 426.4 21926 426.4 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230519 0 3.18 3.18 2.99 3.02 1959 3.02 down up incorrect
IDEA.BSE Vodafone Idea Limited 20230519 0 7.05 7.11 6.91 7.03 18143616 7.03 down down correct
IFCI.BSE IFCI Limited 20230519 0 11.35 11.61 11.21 11.51 2818575 11.51 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230519 0 274 275.75 266 273 190710 273 down down correct
IFINSEC.BSE India Finsec Limited 20230519 0 28.75 28.82 28.75 28.8 21740 28.8 up down incorrect
IIFL.BSE IIFL Finance Limited 20230519 0 464.5 464.5 445.5 455 25285 455 down down correct
IISL.BSE Indian Infotech Software Ltd 20230519 0 3 3.39 3 3.28 3721 3.28 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230519 0 731.4 765.55 729.4 755.35 427 755.35 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230519 0 137.8 140.95 136.15 139.85 6819 139.85 up down incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230519 0 28.4 28.4 26.69 27.84 2070 27.84 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230519 0 39.15 43.8 39.15 43.25 1604 43.25 up up correct
INDRENEW.BSE Ind Renewable Energy Limited 20230519 0 12.7 12.8 12 12.52 22428 12.52 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230519 0 1240.35 1250.5 1221.75 1248.3 103066 1248.3 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230519 0 147.65 148.4 144.6 144.95 200489 144.95 down down correct
INFY.BSE Infosys Limited 20230519 0 1252.2 1273.1 1252.2 1268.85 257415 1268.85 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230519 0 26.89 26.89 24.33 26.29 4150 26.29 down up incorrect
IOB.BSE Indian Overseas Bank 20230519 0 24.41 24.67 24.08 24.32 1413175 24.32 down down correct
IOC.BSE Indian Oil Corporation Limited 20230519 0 85.99 86.2 84.8 86.07 575068 86.07 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230519 0 432.6 444.5 425.15 440.75 82052 440.75 up up correct
ISWL.BSE India Steel Works Limited 20230519 0 1.56 1.56 1.5 1.54 150098 1.54 down down correct
ITC.BSE ITC Limited 20230519 0 421.35 423.05 411.5 419.9 416249 419.9 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230519 0 152.15 152.15 145 149 123848 149 down up incorrect
IVC.BSE IL&FS Investment Managers Limited 20230519 0 6.15 6.2 6.11 6.15 9182 6.15
IWP.BSE The Indian Wood Products Company Limited 20230519 0 21.5 22.24 21 21.78 2233 21.78 up down incorrect
IZMO.BSE Izmo Ltd 20230519 0 148.4 154.4 145 152.25 18621 152.25 up up correct
JAGANLAM.BSE Jagan Lamps Limited 20230519 0 60.9 60.95 57.8 59.28 8775 59.28 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230519 0 70.15 70.32 66.5 67.84 52392 67.84 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230519 0 166 170.5 163.45 167.9 248162 167.9 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230519 0 30.9 30.9 28.5 29.69 4474 29.69 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230519 0 239.25 247 237.2 238.25 97 238.25 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230519 0 3920 3920 3920 3920 3 3920
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230519 0 183.1 183.85 178.1 180.5 4715 180.5 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230519 0 6.9 7.1 6.71 6.92 13916 6.92 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230519 0 23 23.5 22.7 23.26 40814 23.26 up up correct
JCTLTD.BSE JCT Limited 20230519 0 2.16 2.24 2.08 2.11 1315947 2.11 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230519 0 88.78 89.48 88.5 88.55 1337 88.55 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230519 0 6.99 7.3 6.99 7.3 2 7.3 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230519 0 85 85 83.5 83.5 2484 83.5 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230519 0 18.34 19 17.51 17.58 23152 17.58 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230519 0 188.95 192.4 184.45 186.8 344703 186.8 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230519 0 524 526.75 515.6 522.3 46142 522.3 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230519 0 280.4 290.05 280.4 287.55 6016 287.55 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230519 0 19.25 19.25 18.99 19.01 957 19.01 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230519 0 38.35 38.37 37.35 37.86 216082 37.86 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230519 0 18.99 18.99 18.99 18.99 357 18.99
JKIL.BSE J. Kumar Infraprojects Limited 20230519 0 272 274.4 267.45 268.5 12748 268.5 down up incorrect
JKPAPER.BSE JK Paper Limited 20230519 0 362.35 363.55 354 356.35 48663 356.35 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230519 0 1975 2010 1970 1975.8 925 1975.8 up up correct
JMFINANCIL.BSE JM Financial Limited 20230519 0 65.93 68.64 63.98 68.13 395656 68.13 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230519 0 7.02 7.05 6.92 6.99 1261444 6.99 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230519 0 5.72 5.74 5.66 5.68 6975729 5.68 down down correct
JSL.BSE Jindal Stainless Limited 20230519 0 296 297.95 279 285.15 179704 285.15 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230519 0 692.25 696.9 681.3 693.05 51384 693.05 up up correct
JTEKTINDIA.BSE JTEKT India Ltd 20230519 0 123.25 126.55 121.35 125.45 57417 125.45 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230519 0 465.55 474.5 464.85 468.15 708573 468.15 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230519 0 333.85 348.55 333.85 346 13992 346 up up correct
JYOTI.BSE Jyoti Limited 20230519 0 22.72 23.75 21.5 22.63 83726 22.63 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230519 0 1483.95 1483.95 1400.9 1422.3 41223 1422.3 down up incorrect
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230519 0 489.5 493.15 481.5 486.05 7612 486.05 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230519 0 1194.95 1199.95 1159.8 1194.1 3989 1194.1 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230519 0 523.85 525.7 514.6 520.6 2860 520.6 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230519 0 9.16 9.16 8.71 8.75 355 8.75 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230519 0 185 185.25 178.5 181.15 3522 181.15 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230519 0 322.15 330.5 322 323.6 18719 323.6 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230519 0 73.75 76.85 72.33 75.9 851 75.9 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230519 0 115.8 117 112.05 114.45 5105 114.45 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230519 0 7.04 7.11 6.45 6.49 233684 6.49 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230519 0 105.99 106.95 103 105.02 262528 105.02 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230519 0 8200 8489.9004 8120 8255.4004 34 8255.4004 up up correct
KBSINDIA.BSE KBS India Limited 20230519 0 9.7 10.02 9.55 10.02 151486 10.02 up up correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230519 0 21.25 21.25 20 21.25 31974 21.25
KCLINFRA.BSE KCL Infra Projects Limited 20230519 0 1.8 1.89 1.8 1.89 589245 1.89 up up correct
KCP.BSE The KCP Limited 20230519 0 105.3 106.4 103.35 104.8 14577 104.8 down down correct
KDDL.BSE KDDL Limited 20230519 0 1120.05 1134.3 1050 1059.9 1004 1059.9 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230519 0 78.78 78.78 76 77.62 1142 77.62 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230519 0 63.26 65 62.52 63.75 40244 63.75 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230519 0 94.2 97.05 94.2 96 1463 96 up down incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230519 0 49.5 49.5 47.5 48.99 436 48.99 down down correct
KHOOBSURAT.BSE Khoobsurat Limited 20230519 0 1.34 1.35 1.3 1.31 130567 1.31 down down correct
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230519 0 441.85 443.2 431.55 432.9 8245 432.9 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230519 0 551.05 581 551.05 562.95 38294 562.95 up down incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230519 0 581.55 583.9 572.7 580.45 9816 580.45 down down correct
KITEX.BSE Kitex Garments Limited 20230519 0 160.4 160.55 157.1 158.8 8427 158.8 down up incorrect
KKPLASTICK.BSE Kkalpana Plastick Limited 20230519 0 13.04 13.04 13.04 13.04 10 13.04
KLBRENG-B.BSE Kilburn Engineering Limited 20230519 0 133.8 135 129.2 132.1 55287 132.1 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230519 0 27.16 27.84 27 27.74 34313 27.74 up up correct
KNRCON.BSE KNR Constructions Limited 20230519 0 241.05 242.8 239.1 240.25 11943 240.25 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230519 0 2.4 2.4 2.28 2.4 5758 2.4
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230519 0 90.99 99 89.11 96.45 106067 96.45 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230519 0 274.1 285.15 274.1 283.85 15098 283.85 up up correct
KOPRAN.BSE Kopran Limited 20230519 0 146.85 149.2 143.8 147.65 8413 147.65 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230519 0 1930 1946.7 1923.4 1940.75 34613 1940.75 up up correct
KRBL.BSE KRBL Limited 20230519 0 414.6 414.6 404.2 412.6 15983 412.6 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230519 0 109 116 106.4 113.7 5601 113.7 up down incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230519 0 16.25 17.9 16.25 17.9 2001 17.9 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230519 0 47.26 47.5 46.35 46.91 1181 46.91 down up incorrect
KRL.BSE Kintech Renewables Limited 20230519 0 1136.5 1136.5 1136.5 1136.5 282 1136.5
KSCL.BSE Kaveri Seed Company Limited 20230519 0 521.55 522.3 511.3 513.9 1517 513.9 down up incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230519 0 139.25 139.6 133.55 135 275078 135 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230519 0 65.87 65.87 64.9 65.61 1548 65.61 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230519 0 11283.5 11351.1 11142 11233.6 478 11233.6 down up incorrect
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230519 0 789.5 798.05 782 788.55 12249 788.55 down down correct
LKPFIN.BSE LKP Finance Limited 20230519 0 80.89 80.89 77.25 77.25 194 77.25 down down correct
LKPSEC.BSE LKP Securities Limited 20230519 0 11.87 12.38 11.87 12.27 5056 12.27 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230519 0 24.87 24.9 24.02 24.41 1508332 24.41 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230519 0 108.9 108.9 105.95 106.35 3819 106.35 down down correct
LT.BSE Larsen & Toubro Limited 20230519 0 2190.2 2196 2168.65 2190.3 58141 2190.3 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230519 0 4740 4840 4732.05 4803.5 16864 4803.5 up down incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230519 0 82.32 82.5 81.26 81.37 3979 81.37 down down correct
LUPIN.BSE Lupin Limited 20230519 0 776.1 783.6 771.75 774.2 7941 774.2 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230519 0 4.23 4.41 4.22 4.29 16938 4.29 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230519 0 1245.35 1262.35 1238 1260.2 16615 1260.2 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230519 0 281.7 285.75 278.6 281.85 44109 281.85 up down incorrect
MAANALU.BSE Maan Aluminium Limited 20230519 0 185.95 186.3 184.7 185.65 699 185.65 down up incorrect
MADHAV.BSE Madhav Marbles and Granites Limited 20230519 0 42.9 42.9 41 41.03 1119 41.03 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230519 0 4.35 4.5 4.32 4.47 743 4.47 up down incorrect
MAHABANK.BSE Bank of Maharashtra 20230519 0 31.11 31.33 30.37 31.17 908884 31.17 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230519 0 398.8 404 395.4 401.15 18032 401.15 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230519 0 38 38 36.7 37.38 3617 37.38 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230519 0 72.89 73.7 71.63 71.96 9718 71.96 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230519 0 111.5 112 108.85 110.35 862968 110.35 down up incorrect
MANUGRAPH.BSE Manugraph India Limited 20230519 0 17 17.55 16.86 17.5 4933 17.5 up up correct
MARALOVER.BSE Maral Overseas Limited 20230519 0 54.65 55.1 52.85 53.4 3277 53.4 down down correct
MARICO.BSE Marico Limited 20230519 0 530.65 533.15 522.2 525.75 8345 525.75 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230519 0 9094.9 9120 8964.9 9106.7 6607 9106.7 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230519 0 534 551.85 534 544.8 184981 544.8 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230519 0 94.34 94.4 93.2 93.22 1634 93.22 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230519 0 9.7 10 9.7 9.7 1772 9.7
MCX.BSE Multi Commodity Exchange of India Limited 20230519 0 1364.3 1364.3 1330.05 1349.45 17349 1349.45 down up incorrect
MEL.BSE Meenakshi Enterprises Limited 20230519 0 17.8 18 17 18 42765 18 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230519 0 46.2 46.89 44.34 44.44 1226 44.44 down down correct
MFSL.BSE Max Financial Services Limited 20230519 0 674 677.65 661.15 670.35 18795 670.35 down up incorrect
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230519 0 255 258.75 249.1 252 18394 252 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230519 0 290.2 291.55 285.4 288.05 14594 288.05 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230519 0 9.31 10.19 9.3 9.5 6913 9.5 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230519 0 19.95 19.95 18.5 19.5 356 19.5 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230519 0 13.95 13.99 13.61 13.79 31004 13.79 down down correct
MIRZAINT.BSE Mirza International Limited 20230519 0 65.04 65.04 61.82 61.82 221275 61.82 down down correct
MOHITE.BSE Mohite Industries Limited 20230519 0 20.99 20.99 19.5 19.96 1211 19.96 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230519 0 1021.75 1127 1021.75 1114 8845 1114 up up correct
MPSLTD.BSE MPS Limited 20230519 0 1036.25 1039 989.95 1001.1 2494 1001.1 down down correct
MRF.BSE MRF Limited 20230519 0 97186.1 97210.05 95245.55 96137.45 399 96137.45 down down correct
MSPL.BSE MSP Steel & Power Limited 20230519 0 8.53 8.62 8.49 8.5 13652 8.5 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230519 0 98.5 99.57 97.58 98.38 2972 98.38 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230519 0 35.4 36.75 35.4 36.75 511 36.75 up up correct
NAM.BSE Nam Securities Limited 20230519 0 49.4 49.4 49.4 49.4 1 49.4
NATCAPSUQ.BSE Natural Capsules Limited 20230519 0 448 469 448 459.4 4753 459.4 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230519 0 80.66 81.25 79.76 80.91 2819324 80.91 up down incorrect
NATPEROX.BSE National Peroxide Limited 20230519 0 1458 1489 1451.05 1460.4 3438 1460.4 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230519 0 3750.05 3856 3735.8 3828.65 5261 3828.65 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230519 0 141.95 141.95 133.85 134.5 11802 134.5 down down correct
NCC.BSE NCC Limited 20230519 0 113.05 114.8 109.9 114.25 367233 114.25 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230519 0 4.95 4.95 4.71 4.71 2100 4.71 down up incorrect
NCLIND.BSE NCL Industries Limited 20230519 0 187.8 195.8 183.1 194.15 24089 194.15 up up correct
NDL.BSE Nandan Denim Limited 20230519 0 21.38 21.5 21.01 21.32 15060 21.32 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230519 0 15.35 15.35 15.35 15.35 6026 15.35
NESTLEIND.BSE Nestlé India Limited 20230519 0 21882 21882 21506.05 21698.75 792 21698.75 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230519 0 588.05 624.25 588.05 616.9 74538 616.9 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230519 0 18.09 19.99 18.09 19.95 4210 19.95 up up correct
NFL.BSE National Fertilizers Limited 20230519 0 68.72 69.71 67.2 68.42 723735 68.42 down down correct
NHPC.BSE NHPC Ltd 20230519 0 43.9 44.44 43.3 43.96 405706 43.96 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230519 0 138.5 139.8 130.5 134.1 28491 134.1 down down correct
NILE.BSE Nile Limited 20230519 0 624.8 629.95 610.5 622.45 2730 622.45 down down correct
NINSYS.BSE NINtec Systems Limited 20230519 0 424 424 405 414.65 205 414.65 down down correct
NITCO.BSE NITCO Limited 20230519 0 17.6 18.14 17.57 17.83 13053 17.83 up down incorrect
NMDC.BSE NMDC Limited 20230519 0 105 105.75 103.75 105.6 549605 105.6 up up correct
NOCIL.BSE NOCIL Limited 20230519 0 225.8 226.05 221.25 223.4 34461 223.4 down down correct
NORRIS.BSE Norris Medicines Limited 20230519 0 13.5 13.5 11.81 12.98 1307 12.98 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230519 0 11.3 11.3 11.3 11.3 1 11.3
NPRFIN.BSE NPR Finance Limited 20230519 0 14.45 14.46 14.45 14.46 435 14.46 up up correct
NTCIND.BSE ntc industries limited 20230519 0 75.9 75.9 73.4 73.94 1124 73.94 down down correct
NTPC.BSE NTPC Limited 20230519 0 174.95 175.3 172.95 173.25 180480 173.25 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230519 0 121.05 122.45 118.65 120.15 555 120.15 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230519 0 72.4 77.65 72.4 77.65 52542 77.65 up down incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230519 0 3516.4 3565.5 3516.4 3548.5 4926 3548.5 up up correct
OIL.BSE Oil India Limited 20230519 0 268.05 274.1 266.6 268.85 116434 268.85 up up correct
OKPLA.BSE OK Play India Limited 20230519 0 100.7 105.5 100.7 105.5 195850 105.5 up up correct
OLYMPTX.BSE Olympia Industries Limited 20230519 0 100 100 97.72 97.98 418 97.98 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230519 0 53.55 55.99 53.55 54.63 2624 54.63 up down incorrect
OMAXE.BSE Omaxe Limited 20230519 0 55 55 52.2 52.49 45642 52.49 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230519 0 165.6 166.75 164 164.8 277463 164.8 down up incorrect
ONMOBILE.BSE OnMobile Global Limited 20230519 0 75.33 78.88 74.78 77.73 146337 77.73 up up correct
ORACLECR.BSE Oracle Credit Limited 20230519 0 122 122.15 115.25 122.15 3053 122.15 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230519 0 146.55 152.05 146.55 151.5 2294 151.5 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230519 0 6.02 6.17 6.01 6.17 2415 6.17 up up correct
ORIENTBELL.BSE Orient Bell Limited 20230519 0 614 638.6 582.95 625.35 13570 625.35 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230519 0 759.1 798 757.55 784.85 926 784.85 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230519 0 45.4 45.42 43.15 44.21 310865 44.21 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230519 0 2610.55 2643 2605 2608.95 337 2608.95 down down correct
ORTEL.BSE Ortel Communications Limited 20230519 0 1.03 1.03 1.03 1.03 200 1.03
ORTINLAABS.BSE Ortin Laboratories Limited 20230519 0 19.46 19.54 19.46 19.54 3 19.54 up up correct
OSIAJEE.BSE Osiajee Texfab Limited 20230519 0 62 62.99 61.4 62.67 16462 62.67 up up correct
OTCO.BSE OTCO International Ltd 20230519 0 4.6 4.74 4.6 4.74 370 4.74 up up correct
OZONEWORLD.BSE Ozone World Limited 20230519 0 7.74 7.74 7.74 7.74 1141 7.74
PAGEIND.BSE Page Industries Limited 20230519 0 41900.15 42225 41500 41618.4 309 41618.4 down down correct
PAISALO.BSE Paisalo Digital Limited 20230519 0 50.3 50.59 49.44 49.6 6797 49.6 down down correct
PANTH.BSE Synergy Bizcon Limited 20230519 0 7.81 8 7.72 7.85 52293 7.85 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230519 0 107.01 109.56 104.35 105.45 115232 105.45 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230519 0 68.01 69.99 67.8 68.8 36905 68.8 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230519 0 5.96 6.08 5.82 5.93 10284 5.93 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230519 0 17.25 17.25 16.7 17.25 181 17.25
PATELSAI.BSE Patels Airtemp (India) Limited 20230519 0 242.35 249.8 230.5 234.05 11031 234.05 down down correct
PATSPINLTD.BSE Patspin India Limited 20230519 0 12.89 13.3 12.45 13.29 4961 13.29 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230519 0 24.74 24.74 23.95 24.01 184925 24.01 down up incorrect
PEL.BSE Piramal Enterprises Limited 20230519 0 745.05 750.75 738.4 741.4 19614 741.4 down down correct
PENIND.BSE Pennar Industries Limited 20230519 0 71.94 72.37 70.3 71.63 63870 71.63 down down correct
PFC.BSE Power Finance Corporation Limited 20230519 0 164.05 167.1 163.35 165.65 426994 165.65 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230519 0 5041.1 5054 4948.05 5000.8 416 5000.8 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230519 0 51.75 55.77 51.75 53.44 472 53.44 up up correct
PHRMASI.BSE Phaarmasia Limited 20230519 0 25.06 25.06 24.07 24.08 222 24.08 down down correct
PIIND.BSE PI Industries Limited 20230519 0 3219.45 3405.75 3164.5 3273 25255 3273 up up correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230519 0 5.85 6.39 5.85 6.39 1099 6.39 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230519 0 58.82 59.03 58.7 58.88 13290 58.88 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230519 0 104.8 104.8 104.8 104.8 442 104.8
POWERGRID.BSE Power Grid Corporation of India Limited 20230519 0 235.25 237.35 232 233.8 269719 233.8 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230519 0 90 90.57 86.98 87.78 85249 87.78 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230519 0 480.1 484.6 473.55 476.5 17324 476.5 down down correct
PRICOLLTD.BSE Pricol Limited 20230519 0 235.2 237.9 232.75 236.15 42656 236.15 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230519 0 15.7 15.7 14.4 15.67 336 15.67 down down correct
PRIMESECU.BSE Prime Securities Limited 20230519 0 110.5 113.7 108.05 110.4 4529 110.4 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230519 0 23.56 23.91 23.25 23.58 18117 23.58 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230519 0 280 280 280 280 50 280
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230519 0 766.15 775 758 773.55 257 773.55 up up correct
PVR.BSE PVR Limited 20230519 0 1375.2 1382 1364.7 1372.3 12707 1372.3 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230519 0 51.16 51.19 51.11 51.17 1244 51.17 up down incorrect
QUANTBUILD.BSE Quantum Build-Tech Limited 20230519 0 3.14 3.14 2.85 3.14 68 3.14
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230519 0 21.97 21.97 21.97 21.97 463 21.97
QUEST.BSE Quest Softech (India) Limited 20230519 0 66.3 69.47 65.53 66.32 6729 66.32 up up correct
RADICO.BSE Radico Khaitan Limited 20230519 0 1125.35 1162.1 1125 1154.95 9291 1154.95 up down incorrect
RAINBOWF.BSE Rainbow Foundations Limited 20230519 0 12.35 12.35 10.96 11.08 13809 11.08 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230519 0 572 584.4 565 579.55 5718 579.55 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230519 0 777.95 777.95 754.6 762.25 6239 762.25 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230519 0 13.38 13.78 13.27 13.45 1164156 13.45 up up correct
RAMAVISION.BSE Rama Vision Limited 20230519 0 40.1 40.1 36 36.7 13557 36.7 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230519 0 793.3 849.1 793.3 843.3 186290 843.3 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230519 0 3.86 4.23 3.86 4.23 1322 4.23 up down incorrect
RANEENGINE.BSE Rane Engine Valve Limited 20230519 0 290.05 290.05 276.5 279.3 1675 279.3 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230519 0 36.86 36.86 34.8 35.1 4979 35.1 down up incorrect
RBL.BSE Rane Brake Lining Limited 20230519 0 731.65 731.65 720.45 725.35 729 725.35 down down correct
RBLBANK.BSE RBL Bank Limited 20230519 0 143.95 144.2 138.85 143.85 688587 143.85 down down correct
RCL.BSE Radhagobind Commercial Limited 20230519 0 26.65 26.99 25.66 26.01 1261 26.01 down down correct
RECLTD.BSE REC Limited 20230519 0 129.9 130.45 127.4 129.6 640051 129.6 down down correct
REGENCY.BSE Regency Investments Limited 20230519 0 8.49 8.49 7.8 7.82 15696 7.82 down up incorrect
REGENTRP.BSE Regent Enterprises Limited 20230519 0 3.34 3.37 3.06 3.25 79625 3.25 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230519 0 869 874.5 863.5 866.9 10882 866.9 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230519 0 8.73 8.97 8.73 8.75 76530 8.75 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230519 0 11.25 11.25 10.56 11.09 1264 11.09 down down correct
RELIANCE.BSE Reliance Industries Limited 20230519 0 2432.7 2445.75 2419.55 2442.8 54880 2442.8 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230519 0 275.9 279 240.35 243.65 13360 243.65 down down correct
RML.BSE Rane (Madras) Limited 20230519 0 570 570.35 552.5 563.35 3684 563.35 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230519 0 2.11 2.14 2.1 2.11 84652 2.11
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230519 0 10.11 10.6 9.75 10.6 2141 10.6 up up correct
RPOWER.BSE Reliance Power Limited 20230519 0 11.4 11.54 11.06 11.48 9135738 11.48 up up correct
RSCINT.BSE RSC International Limited 20230519 0 4.6 4.6 4.6 4.6 19 4.6
RSDFIN.BSE RSD Finance Limited 20230519 0 82.6 82.6 80 80.09 571 80.09 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230519 0 257.85 257.85 246.65 247.7 25634 247.7 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230519 0 135.5 138.15 134 136 13361 136 up up correct
RUBFILA.BSE Rubfila International Limited 20230519 0 75.12 76.89 74.62 75.08 23028 75.08 down down correct
RUSHIL.BSE Rushil Décor Limited 20230519 0 282.3 284 273.2 275.45 1296 275.45 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230519 0 10.74 10.81 10.26 10.28 80459 10.28 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230519 0 133.65 134.45 131.25 132.05 9369 132.05 down up incorrect
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230519 0 47.68 47.68 45.6 47.4 38 47.4 down up incorrect
SALONACOT.BSE Salona Cotspin Limited 20230519 0 251.5 257 248.95 256.65 199 256.65 up down incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230519 0 2.71 2.75 2.65 2.72 5500 2.72 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230519 0 142.4 145 139.5 144.75 11275 144.75 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230519 0 1310 1330 1251.1 1256.65 45685 1256.65 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230519 0 233 237.95 228.95 231.75 3702 231.75 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230519 0 404.1 429 404.1 418.3 89910 418.3 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230519 0 55.6 56.45 54.3 54.66 4116 54.66 down down correct
SANOFI.BSE Sanofi India Limited 20230519 0 6390 6431.9 6275.5 6298.5 2705 6298.5 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230519 0 38.5 38.74 38.45 38.45 4372 38.45 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230519 0 885 893 883.75 891.6 45386 891.6 up up correct
SBIN.BSE State Bank of India 20230519 0 579.1 586.05 569.75 575.05 1090537 575.05 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230519 0 664.98 665 656.29 661.07 7939 661.07 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230519 0 96.56 96.8 93.83 94.95 117833 94.95 down up incorrect
SGL.BSE STL Global Limited 20230519 0 15.45 15.45 14.96 14.99 9785 14.99 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230519 0 682 703.7 670 697 10161 697 up up correct
SHANTAI.BSE Shantai Industries Limited 20230519 0 26.25 26.25 24 24 28 24 down down correct
SHESHAINDS.BSE Sheshadri Industries Limited 20230519 0 15 15.68 15 15.68 301 15.68 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230519 0 11.9 11.9 11.9 11.9 5 11.9
SHILPAMED.BSE Shilpa Medicare Limited 20230519 0 255.9 256.15 248.4 248.95 21204 248.95 down up incorrect
SHISHIND.BSE Shish Industries Limited 20230519 0 320.05 325 315 318.15 4233 318.15 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230519 0 26.2 26.87 25.2 25.48 5222 25.48 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230519 0 79.35 79.49 77.15 78.6 237 78.6 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230519 0 7.14 7.47 6.9 6.99 1628 6.99 down down correct
SHREECEM.BSE Shree Cement Limited 20230519 0 24182.95 24445.45 23749.35 24365.25 740 24365.25 up down incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230519 0 179.3 184 177.75 183.95 1730 183.95 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230519 0 36 38.85 36 38.85 125 38.85 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230519 0 264.9 272.5 258.65 260.5 16081 260.5 down down correct
SIGNETIND.BSE Signet Industries Limited 20230519 0 37.75 38.8 37.3 38.01 13487 38.01 up up correct
SILINV.BSE SIL Investments Limited 20230519 0 307.05 319.9 300 312.7 38 312.7 up up correct
SITINET.BSE SITI Networks Limited 20230519 0 0.85 0.89 0.85 0.89 1235124 0.89 up up correct
SML.BSE Soni Medicare Limited 20230519 0 20.06 20.8 20.06 20.11 374 20.11 up up correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230519 0 88.08 89.4 85.2 86.03 4893 86.03 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230519 0 306.5 307 295.55 301.65 6281 301.65 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230519 0 17.1 17.12 16.51 16.62 5156971 16.62 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230519 0 27.48 27.48 24.5 25.62 446 25.62 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230519 0 1.42 1.42 1.42 1.42 20701 1.42
SPCAPIT.BSE S. P. Capital Financing Limited 20230519 0 16.41 16.9 15.76 16 12781 16 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230519 0 55.97 55.97 51.35 54.38 2517 54.38 down up incorrect
SPENCER.BSE Spencer's Retail Limited 20230519 0 62.37 62.48 61.28 61.97 7356 61.97 down down correct
SRF.BSE SRF Limited 20230519 0 2410.1 2441 2400 2438.45 8147 2438.45 up down incorrect
SSLFINANCE.BSE Archana Software Limited 20230519 0 3.15 3.47 3.15 3.47 971 3.47 up up correct
SSWL.BSE Steel Strips Wheels Limited 20230519 0 152.7 154 151.75 152.8 2705 152.8 up up correct
STAR.BSE Strides Pharma Science Limited 20230519 0 364.85 375 359.1 367.55 39393 367.55 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230519 0 260 260 241 243.2 2648 243.2 down down correct
STEL.BSE STEL Holdings Ltd 20230519 0 146.25 146.55 144 146.1 333 146.1 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230519 0 16.5 16.5 16 16 41 16 down up incorrect
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230519 0 4106.4 4119.55 4080.5 4094.35 245 4094.35 down up incorrect
SUNDARMFIN.BSE Sundaram Finance Limited 20230519 0 2438.05 2472.45 2414.1 2468.2 1110 2468.2 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230519 0 158.85 158.85 145.3 154.4 383 154.4 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230519 0 929.45 934.05 924.6 926.05 19907 926.05 down down correct
SUNTV.BSE Sun TV Network Limited 20230519 0 429 433.2 423.85 425.9 17969 425.9 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230519 0 7 7.04 6.82 7 5434 7
SUPRAJIT.BSE Suprajit Engineering Limited 20230519 0 388.05 400 388.05 395.5 4360 395.5 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230519 0 9.03 9.14 8.75 9.09 9368 9.09 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230519 0 61.51 64.4 61.51 63.09 5650 63.09 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230519 0 57.51 57.58 56.1 57.01 11593 57.01 down up incorrect
SUZLON.BSE Suzlon Energy Limited 20230519 0 8.58 8.65 8.37 8.5 20942050 8.5 down down correct
SW1.BSE SW Investments Ltd. 20230519 0 51.14 51.14 51.14 51.14 6 51.14
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230519 0 5.14 5.14 5 5.07 20369 5.07 down down correct
SYMPHONY.BSE Symphony Limited 20230519 0 895 895 871.6 874.6 1304 874.6 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230519 0 245.8 247.45 236 237 42663 237 down down correct
TAKE.BSE Take Solutions Ltd 20230519 0 18.14 18.14 17.1 17.45 33033 17.45 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230519 0 10.22 10.22 10.19 10.19 5746 10.19 down down correct
TATACONSUM.BSE Tata Global Beverages Limited 20230519 0 770 770.1 756.6 765.2 27984 765.2 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230519 0 509.05 526.5 504.75 524.75 814048 524.75 up up correct
TATASTEEL.BSE Tata Steel Limited 20230519 0 105.25 105.7 104.1 104.65 1588251 104.65 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230519 0 1.19 1.19 1.1 1.14 364871 1.14 down down correct
TCS.BSE Tata Consultancy Services Limited 20230519 0 3204 3233.95 3202.1 3221.75 38600 3221.75 up up correct
TECHM.BSE Tech Mahindra Limited 20230519 0 1061.65 1078.35 1051.8 1072 54950 1072 up up correct
TELECANOR.BSE Telecanor Global Limited 20230519 0 5.42 5.51 5.42 5.51 11651 5.51 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230519 0 54.5 54.5 52.61 54.02 194089 54.02 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230519 0 39.55 40.49 38.82 39.86 3475 39.86 up down incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20230519 0 457.1 469.3 457.1 466.2 7787 466.2 up up correct
TI.BSE Tilaknagar Industries Ltd 20230519 0 155 157.3 149.35 151.15 127920 151.15 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230519 0 881.8 881.8 865 866.85 472 866.85 down up incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230519 0 81.72 83.09 81.18 81.89 80432 81.89 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230519 0 1546.05 1582.45 1501.45 1574.1 9599 1574.1 up down incorrect
TIINDIA.BSE Tube Investments of India Limited 20230519 0 2700.9 2707 2647.1 2698.65 10031 2698.65 down down correct
TIMKEN.BSE Timken India Limited 20230519 0 3284.95 3284.95 3178 3187.75 1621 3187.75 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230519 0 315.1 315.35 310.75 313.2 2219 313.2 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230519 0 167.55 168.15 164.8 165.05 4660 165.05 down down correct
TITAN.BSE Titan Company Limited 20230519 0 2705.05 2716.25 2683.95 2702.6 137561 2702.6 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230519 0 248.15 254.95 248.15 253.6 15843 253.6 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230519 0 16.89 17.33 16.77 17.33 19785 17.33 up down incorrect
TRIDENT.BSE Trident Limited 20230519 0 34.14 34.59 33.2 33.69 6587608 33.69 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230519 0 68.51 69.26 67.4 68.26 53239 68.26 down down correct
TRL.BSE Taylormade Renewables Limited 20230519 0 367 382.85 364.8 379.9 11200 379.9 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230519 0 61.15 62.89 60.59 60.99 179836 60.99 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230519 0 31.01 31.4 30.51 30.73 329732 30.73 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230519 0 184.05 185.55 182 183.8 8236 183.8 down down correct
UBL.BSE United Breweries Limited 20230519 0 1427.55 1428 1402.35 1416.15 4100 1416.15 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230519 0 122.8 125.25 122.2 124.3 4846 124.3 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230519 0 104.9 107.65 103.15 107 141820 107 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230519 0 7630.05 7690 7584.35 7680.2 3108 7680.2 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230519 0 348.05 354.05 340.1 346.75 46360 346.75 down down correct
UNIDT.BSE United Drilling Tools Limited 20230519 0 215.85 224.35 215.85 222.05 586 222.05 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230519 0 4.9 4.91 4.9 4.91 268 4.91 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230519 0 151.65 152.25 146.35 148.65 1410 148.65 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230519 0 27.8 27.8 25.65 26 3475 26 down down correct
UNIVCABLES.BSE Universal Cables Limited 20230519 0 413.05 415.85 365.95 377.65 23969 377.65 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230519 0 14.28 14.28 14.28 14.28 30 14.28
UPL.BSE UPL Limited 20230519 0 673.4 676.35 657.6 667.5 107182 667.5 down down correct
USHAMART.BSE Usha Martin Limited 20230519 0 238 238.1 232.05 234.3 54917 234.3 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230519 0 17.1 17.25 16.71 17.1 1556622 17.1
VAL.BSE Vaksons Automobiles Limited 20230519 0 16.51 17 16 16.47 23799 16.47 down up incorrect
VAMSHIRU.BSE Vamshi Rubber Limited 20230519 0 23.01 25.94 23.01 25.49 76 25.49 up up correct
VANICOM.BSE Vani Commercials Limited 20230519 0 11.8 12.25 11.7 12.15 16545 12.15 up up correct
VARROC.BSE Varroc Engineering Limited 20230519 0 300 300.25 293.45 296.6 1848 296.6 down down correct
VASWANI.BSE Vaswani Industries Limited 20230519 0 20.75 20.75 20.21 20.39 3289 20.39 down down correct
VCU.BSE VCU Data Management Limited 20230519 0 6.48 6.48 6.14 6.29 50100 6.29 down up incorrect
VEDL.BSE Vedanta Limited 20230519 0 280.05 282.2 277.25 282 807914 282 up down incorrect
VENKYS.BSE Venky's (India) Limited 20230519 0 1611.5 1613.55 1588.05 1598.25 631 1598.25 down down correct
VERITAS.BSE Veritas (India) Limited 20230519 0 161.8 161.8 160 161.8 37058 161.8
VERTEX.BSE Vertex Securities Limited 20230519 0 2.67 2.7 2.47 2.51 31916 2.51 down down correct
VHL.BSE Vardhman Holdings Limited 20230519 0 2664.05 2689.95 2622.05 2689.95 30 2689.95 up down incorrect
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230519 0 451.4 451.4 431.8 435.35 20522 435.35 down down correct
VIPIND.BSE VIP Industries Limited 20230519 0 625.2 642.3 620.2 628.85 7742 628.85 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230519 0 182.8 182.8 168.25 173.2 4802 173.2 down up incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230519 0 30.65 32 30.65 31.82 4421 31.82 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230519 0 0.99 0.99 0.94 0.95 122116 0.95 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230519 0 85.95 86 82 82.6 37023 82.6 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230519 0 130.95 130.95 124.4 127.8 5445 127.8 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230519 0 297.15 305.5 297.15 301.75 1476 301.75 up down incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230519 0 8.9 9.31 8.72 8.76 15243 8.76 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230519 0 24 24 22.63 22.63 2153 22.63 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230519 0 32.18 33 31.35 31.35 365 31.35 down down correct
VLSFINANCE.BSE VLS Finance Limited 20230519 0 170.4 172.75 160.95 162.4 5369 162.4 down down correct
VMS.BSE VMS Industries Limited 20230519 0 13.45 13.85 13.3 13.63 2929 13.63 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230519 0 1240 1240 1215 1230 1127 1230 down down correct
VOLTAS.BSE Voltas Limited 20230519 0 798.05 800 785.9 797.25 38438 797.25 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230519 0 403.2 415 402.8 405.75 3855 405.75 up down incorrect
VSTIND.BSE VST Industries Limited 20230519 0 3275 3282.75 3231.1 3266.45 374 3266.45 down up incorrect
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230519 0 2702.05 2757 2683.1499 2705.05 1295 2705.05 up down incorrect
VTL.BSE Vardhman Textiles Limited 20230519 0 328.05 331.7 325.5 328.35 5936 328.35 up up correct
WABAG.BSE VA Tech Wabag Limited 20230519 0 430.95 430.95 414.6 419.55 36635 419.55 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230519 0 0.69 0.73 0.69 0.7 10583 0.7 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230519 0 76.86 80.61 75 77.25 123139 77.25 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230519 0 48 52 47.51 49.83 2562 49.83 up up correct
WARRENTEA.BSE Warren Tea Limited 20230519 0 57 59 55.06 58.85 2555 58.85 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230519 0 90.05 90.57 88.4 88.9 12441 88.9 down down correct
WELCORP.BSE Welspun Corp Limited 20230519 0 234 239.35 230.4 237.8 40354 237.8 up up correct
WENDT.BSE Wendt (India) Limited 20230519 0 9022.9 9205 9022.9 9191.15 23 9191.15 up up correct
WESTLIFE.BSE Westlife Development Limited 20230519 0 747.05 754.8 733.65 740.3 15384 740.3 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230519 0 253.5 253.5 241.1 249.75 228 249.75 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230519 0 1363.95 1370 1344.4 1367.15 8046 1367.15 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230519 0 19.5 19.85 19.45 19.5 3001 19.5
WINDMACHIN.BSE Windsor Machines Limited 20230519 0 45.67 48.65 45.65 47.19 127921 47.19 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230519 0 54.9 55.7 53.55 53.85 6774 53.85 down up incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230519 0 134 143.7 134 143.7 2 143.7 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230519 0 172.95 174 168.55 169.65 15025 169.65 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230519 0 3.16 3.16 3.1 3.11 152 3.11 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230519 0 61 61.6 60.2 60.44 8934 60.44 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230519 0 36.99 36.99 35.25 36.37 54854 36.37 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230519 0 0.66 0.68 0.65 0.66 593984 0.66
YASHMGM.BSE Yash Management & Satellite Ltd 20230519 0 16.53 16.56 16.52 16.52 3240 16.52 down down correct
YASHO.BSE Yasho Industries Limited 20230519 0 1704 1740 1656.1 1720.45 20153 1720.45 up up correct
YESBANK.BSE Yes Bank Limited 20230519 0 15.71 15.8 15.56 15.65 11510978 15.65 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230519 0 3.6 3.6 3.5 3.5 595 3.5 down down correct
YORKEXP.BSE York Exports Limited 20230519 0 41.83 41.83 39.74 39.74 90 39.74 down down correct
YUKEN.BSE Yuken India Limited 20230519 0 607.45 609.55 582.2 587.65 2684 587.65 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230519 0 186.5 189.5 183.65 185.65 587826 185.65 down down correct
ZEELEARN.BSE Zee Learn Limited 20230519 0 3.36 3.44 3.35 3.38 111380 3.38 up down incorrect
ZENITHHE.BSE Zenith Healthcare Limited 20230519 0 4.1 4.15 4.05 4.08 17306 4.08 down up incorrect

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