CollectAI

close-bse_india_stocks

2023/05/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230525	21.1	22	21.1	21.98	431	21.98	up	up	correct
500002.BSE	ABB India Limited	20230525	3865.05	3956.95	3865.05	3943.95	3289	3943.95	up	down	incorrect
500003.BSE	Aegis Logistics Limited	20230525	371.8	373.7	365.05	365.8	22140	365.8	down	down	correct
500014.BSE	Apple Finance Limited	20230525	5.58	5.58	5.37	5.45	27799	5.45	down	up	incorrect
500016.BSE	Aruna Hotels Limited	20230525	20.95	20.95	20	20.15	19206	20.15	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230525	81.66	81.69	79.05	79.6	40121	79.6	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230525	160.1	160.1	156	156	91	156	down	down	correct
500028.BSE	ATV Projects India Limited	20230525	8.53	8.97	8.53	8.67	15802	8.67	up	up	correct
500029.BSE	Autolite (India) Limited	20230525	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230525	1192.1	1208.4	1169.3	1172.5	6740	1172.5	down	up	incorrect
500032.BSE	Bajaj Hindusthan Sugar Limited	20230525	13.49	13.65	13.45	13.5	985765	13.5	up	down	incorrect
500033.BSE	Force Motors Limited	20230525	1377.7	1406.9	1373	1395.45	4860	1395.45	up	up	correct
500038.BSE	Balrampur Chini Mills Limited	20230525	385.1	393.95	383.85	392	34339	392	up	up	correct
500040.BSE	Century Textiles and Industries Limited	20230525	800.5	803.85	793	795.9	4842	795.9	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20230525	2742.3	2792.35	2731	2770	84	2770	up	up	correct
500042.BSE	BASF India Limited	20230525	2477.15	2491.3	2454.1	2486.5	198	2486.5	up	up	correct
500048.BSE	BEML Limited	20230525	1414.8	1428.7	1404.9	1410.75	1939	1410.75	down	down	correct
500049.BSE	Bharat Electronics Limited	20230525	108.35	110.8	108.35	109.6	488115	109.6	up	up	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230525	141	141.5	139.7	140.45	91546	140.45	down	down	correct
500058.BSE	Bihar Sponge Iron Limited	20230525	9	9	8.55	8.66	8952	8.66	down	down	correct
500067.BSE	Blue Star Limited	20230525	1433	1458	1425.45	1456.05	1941	1456.05	up	down	incorrect
500068.BSE	Disa India Limited	20230525	8150.1	8224	8100	8192.65	362	8192.65	up	up	correct
500069.BSE	BNK Capital Markets Limited	20230525	240.1	247.75	240.1	247.75	228	247.75	up	up	correct
500074.BSE	BPL Limited	20230525	59.4	60.5	58.9	59.96	4618	59.96	up	up	correct
500078.BSE	Oriental Aromatics Limited	20230525	366.95	370	362.5	365.9	464	365.9	down	down	correct
500083.BSE	Century Extrusions Limited	20230525	9.8	10.15	9.8	10.04	13500	10.04	up	up	correct
500084.BSE	CESC Limited	20230525	69.21	70.25	69.21	69.84	57232	69.84	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230525	288.65	288.95	283.7	285	92702	285	down	down	correct
500087.BSE	Cipla Limited	20230525	938.05	946.75	935	944.5	31795	944.5	up	up	correct
500089.BSE	DIC India Limited	20230525	400.95	407.95	395.95	405.35	429	405.35	up	up	correct
500092.BSE	CRISIL Limited	20230525	3609.9	3609.9	3558.05	3585.05	376	3585.05	down	down	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230525	364.4	375	358.25	373.3	176854	373.3	up	up	correct
500096.BSE	Dabur India Limited	20230525	525.45	533.45	525.45	530.05	63630	530.05	up	up	correct
500101.BSE	Arvind Limited	20230525	117.15	120.2	117.15	118.8	49446	118.8	up	up	correct
500102.BSE	Ballarpur Industries Limited	20230525	0.65	0.67	0.65	0.65	495876	0.65
500103.BSE	Bharat Heavy Electricals Limited	20230525	79.61	82.2	79.61	81.87	1053211	81.87	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230525	258.15	259.25	254.8	257.85	74470	257.85	down	down	correct
500106.BSE	IFCI Limited	20230525	11.5	11.7	11.45	11.54	623845	11.54	up	down	incorrect
500108.BSE	Mahanagar Telephone Nigam Limited	20230525	19.25	19.6	19.25	19.35	258126	19.35	up	up	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230525	66.16	68.7	65.55	67.45	1141094	67.45	up	up	correct
500111.BSE	Reliance Capital Limited	20230525	8.72	9.1	8.71	8.96	89383	8.96	up	up	correct
500113.BSE	Steel Authority of India Limited	20230525	82.3	83	81.72	82.31	2588712	82.31	up	up	correct
500116.BSE	IDBI Bank Limited	20230525	54.46	56.15	54.46	55.46	342846	55.46	up	down	incorrect
500117.BSE	DCW Limited	20230525	46.14	46.25	45.5	45.61	34687	45.61	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20230525	243.2	251.9	243.2	248.9	9289	248.9	up	up	correct
500120.BSE	Diamines and Chemicals Limited	20230525	594.45	595	570	583.85	23938	583.85	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230525	5860.15	6044.95	5801.55	6003.1	766	6003.1	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230525	497.55	498.95	494.45	495.75	5352	495.75	down	up	incorrect
500128.BSE	Electrosteel Castings Limited	20230525	44.81	45.7	44.52	44.96	157641	44.96	up	up	correct
500133.BSE	ESAB India Limited	20230525	3440.05	3697.35	3435	3652	2059	3652	up	up	correct
500135.BSE	EPL Limited	20230525	189.6	191.95	186.2	186.65	37941	186.65	down	down	correct
500142.BSE	FGP Limited	20230525	5.52	5.52	5.2	5.2	154	5.2	down	up	incorrect
500144.BSE	Finolex Cables Limited	20230525	872.05	874.1	838	841	16507	841	down	down	correct
500148.BSE	Uflex Limited	20230525	415.85	420.05	411.35	414.15	16999	414.15	down	up	incorrect
500153.BSE	Ganesh Benzoplast Limited	20230525	147.6	149.55	144.8	149.1	11208	149.1	up	up	correct
500160.BSE	GTL Limited	20230525	5.6	5.68	5.6	5.68	341563	5.68	up	up	correct
500163.BSE	Godfrey Phillips India Limited	20230525	1735.65	1795	1735.65	1777.2	8179	1777.2	up	up	correct
500165.BSE	Kansai Nerolac Paints Limited	20230525	410	412.2	408.1	410.1	4608	410.1	up	up	correct
500166.BSE	Goodricke Group Limited	20230525	187	187.8	184.3	184.5	742	184.5	down	down	correct
500168.BSE	Goodyear India Limited	20230525	1255	1273.1	1242	1245.45	1831	1245.45	down	down	correct
500170.BSE	GTN Industries Limited	20230525	33.48	33.48	28.26	29.82	31015	29.82	down	down	correct
500171.BSE	GHCL Limited	20230525	501.1	510.7	496.95	499.3	5333	499.3	down	down	correct
500173.BSE	GFL Ltd.	20230525	56.15	56.15	54.5	55	2630	55	down	down	correct
500183.BSE	HFCL Limited	20230525	64.3	64.45	63.28	63.38	150538	63.38	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230525	17.31	17.77	17.12	17.36	2954185	17.36	up	up	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230525	172.3	180.35	172.3	177.7	97935	177.7	up	up	correct
500187.BSE	HSIL Limited	20230525	597.85	597.85	580.9	582.4	15324	582.4	down	up	incorrect
500191.BSE	HMT Limited	20230525	25.6	25.89	25.3	25.8	382	25.8	up	up	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230525	2.55	2.55	2.38	2.52	33069	2.52	down	down	correct
500206.BSE	Margo Finance Limited	20230525	31.9	33.3	29.13	30.05	4674	30.05	down	down	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230525	2660.95	2912.3	2579.5	2797.35	14734	2797.35	up	up	correct
500213.BSE	International Travel House Limited	20230525	311.95	311.95	300.1	301.5	3561	301.5	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20230525	4098.4	4105.5	3913.8	3943	1240	3943	down	down	correct
500220.BSE	Jasch Industries Limited	20230525	173	175.8	170	172.15	4524	172.15	down	up	incorrect
500223.BSE	JCT Limited	20230525	2.09	2.1	1.98	2.02	679562	2.02	down	down	correct
500227.BSE	Jindal Poly Films Limited	20230525	660	667.1	658	662.85	20596	662.85	up	up	correct
500228.BSE	JSW Steel Limited	20230525	695.75	698.35	690	696.9	21085	696.9	up	up	correct
500231.BSE	Umang Dairies Limited	20230525	58.67	61	57.93	59.25	3280	59.25	up	up	correct
500236.BSE	Kanel Industries Limited	20230525	1.68	1.68	1.52	1.67	4094	1.67	down	up	incorrect
500239.BSE	K G Denim Limited	20230525	30.2	30.2	27.63	28.2	3975	28.2	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230525	549.6	568	544.5	548.25	11767	548.25	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230525	428.1	432.55	421	430.15	4796	430.15	up	up	correct
500248.BSE	Krishna Filament Industries Limited	20230525	2.9	2.99	2.77	2.99	10533	2.99	up	down	incorrect
500249.BSE	KSB Limited	20230525	2180.85	2199.95	2159	2165.65	402	2165.65	down	down	correct
500257.BSE	Lupin Limited	20230525	777.75	785	776.2	778.85	8671	778.85	up	up	correct
500264.BSE	Mafatlal Industries Limited	20230525	52.99	52.99	51.15	51.42	6190	51.42	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230525	452.15	455	436.05	441.95	23856	441.95	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230525	5035.8	5074.85	5010	5021.35	272	5021.35	down	down	correct
500267.BSE	Majestic Auto Limited	20230525	142.1	147.5	142.1	146.2	422	146.2	up	up	correct
500271.BSE	Max Financial Services Limited	20230525	679.85	684.4	671.9	675.45	9003	675.45	down	down	correct
500280.BSE	Century Enka Limited	20230525	392.1	398.8	389.55	390.9	1341	390.9	down	down	correct
500284.BSE	Lords Chloro Alkali Limited	20230525	176.95	176.95	176.95	176.95	2903	176.95
500285.BSE	SpiceJet Limited	20230525	26.58	27.45	26.05	26.56	2837653	26.56	down	up	incorrect
500288.BSE	Morepen Laboratories Limited	20230525	25.56	25.9	25.5	25.59	258471	25.59	up	up	correct
500298.BSE	National Peroxide Limited	20230525	1450	1475	1401	1406.4	3657	1406.4	down	down	correct
500300.BSE	Grasim Industries Limited	20230525	1701.8	1711.65	1691.4	1703.1	7431	1703.1	up	up	correct
500304.BSE	NIIT Limited	20230525	385.05	395.75	385.05	387.5	18083	387.5	up	down	incorrect
500306.BSE	Jaykay Enterprises Limited	20230525	46.52	47.88	46.2	46.75	8793	46.75	up	up	correct
500307.BSE	Nirlon Limited	20230525	409.95	421	409.95	419.75	3946	419.75	up	up	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230525	166	167.5	165.2	166.3	274071	166.3	up	up	correct
500313.BSE	Oil Country Tubular Limited	20230525	15.01	15.83	15.01	15.56	7393	15.56	up	up	correct
500314.BSE	Oriental Hotels Limited	20230525	89.27	92.63	89.17	90.94	69383	90.94	up	up	correct
500317.BSE	Oswal Agro Mills Limited	20230525	32.69	34.13	32.69	33.73	3371	33.73	up	up	correct
500319.BSE	Indian Sucrose Limited	20230525	60	61.3	58.05	59.49	13490	59.49	down	down	correct
500330.BSE	Raymond Limited	20230525	1584.2	1613.95	1581.15	1596.9	4016	1596.9	up	up	correct
500331.BSE	Pidilite Industries Limited	20230525	2507.85	2542.4	2496.7	2524.6	14504	2524.6	up	down	incorrect
500333.BSE	Pix Transmissions Limited	20230525	928.1	995.45	928.1	977.05	6880	977.05	up	down	incorrect
500335.BSE	Birla Corporation Limited	20230525	998.95	1002	984.55	996.75	11653	996.75	down	down	correct
500336.BSE	Surya Roshni Limited	20230525	799.7	799.7	783.5	787.65	12427	787.65	down	down	correct
500338.BSE	Prism Johnson Limited	20230525	117.5	119.8	117.5	118.55	6415	118.55	up	up	correct
500339.BSE	Rain Industries Limited	20230525	150.25	150.25	146	147.45	55497	147.45	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230525	22.41	23.6	22.41	23.42	730	23.42	up	up	correct
500346.BSE	Punjab Communications Limited	20230525	30	30	28.05	28.76	3383	28.76	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230525	37.56	37.8	36.93	37.25	7362	37.25	down	up	incorrect
500355.BSE	Rallis India Limited	20230525	191.05	192.9	189.6	190.45	6713	190.45	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230525	13.53	13.75	13.43	13.52	1234	13.52	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20230525	3.9	3.9	3.71	3.72	581	3.72	down	down	correct
500360.BSE	Rapicut Carbides Limited	20230525	54.9	54.9	52.1	52.1	1048	52.1	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230525	22.1	22.55	20.23	20.8	769936	20.8	down	up	incorrect
500367.BSE	Rubfila International Limited	20230525	78.5	79	76.7	77.47	27156	77.47	down	down	correct
500370.BSE	Salora International Limited	20230525	37.89	40.95	37.24	39.77	7334	39.77	up	up	correct
500380.BSE	JK Lakshmi Cement Limited	20230525	692.05	710.05	687.65	691.55	57039	691.55	down	up	incorrect
500387.BSE	Shree Cement Limited	20230525	24145.95	24299	23850	24249.35	1223	24249.35	up	up	correct
500390.BSE	Reliance Infrastructure Limited	20230525	138.65	145.45	137.8	138.95	318674	138.95	up	up	correct
500402.BSE	SPML Infra Limited	20230525	33.38	33.38	31.73	31.73	3014	31.73	down	up	incorrect
500403.BSE	Sundram Fasteners Limited	20230525	1079.55	1082.4	1059.15	1068	1969	1068	down	up	incorrect
500404.BSE	Sunflag Iron and Steel Company Limited	20230525	165.1	166.45	162.45	165.7	37341	165.7	up	down	incorrect
500405.BSE	Supreme Petrochem Limited	20230525	359	363.5	359	362.15	1677	362.15	up	up	correct
500407.BSE	Swaraj Engines Limited	20230525	1794.65	1822.35	1782.5	1805.4	1137	1805.4	up	down	incorrect
500408.BSE	Tata Elxsi Limited	20230525	7049.95	7287.85	7007.9	7257.8	23396	7257.8	up	up	correct
500410.BSE	ACC Limited	20230525	1793.95	1793.95	1754.85	1778.4	14814	1778.4	down	down	correct
500411.BSE	Thermax Limited	20230525	2230	2283.8	2228	2264.9	2170	2264.9	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20230525	179.3	180.8	176.8	178.2	35392	178.2	down	down	correct
500414.BSE	Timex Group India Limited	20230525	157.45	159.1	151.05	154.1	88919	154.1	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230525	90.35	93.92	90.35	91.27	7581	91.27	up	up	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230525	1689.05	1706.85	1684.5	1700.9	2393	1700.9	up	up	correct
500422.BSE	Transchem Limited	20230525	21	22.99	21	21.55	5586	21.55	up	down	incorrect
500425.BSE	Ambuja Cements Limited	20230525	421.4	424.75	415.9	419.15	121399	419.15	down	down	correct
500426.BSE	UTL Industries Limited	20230525	1.8	1.8	1.67	1.68	27460	1.68	down	down	correct
500429.BSE	Uniphos Enterprises Limited	20230525	159.7	159.7	154.1	155.15	2894	155.15	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20230525	31.24	31.24	30.4	30.75	11536	30.75	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230525	13578	13578	13400	13431.7	128	13431.7	down	down	correct
500460.BSE	Mukand Limited	20230525	122.9	123.3	121	121.55	6498	121.55	down	down	correct
500463.BSE	AGC Networks Limited	20230525	136.95	141.4	134.85	138.95	2627	138.95	up	up	correct
500464.BSE	Ucal Fuel Systems Limited	20230525	125.7	129	124.55	125.85	937	125.85	up	up	correct
500472.BSE	SKF India Limited	20230525	4333.05	4343.6	4310.75	4335.75	446	4335.75	up	up	correct
500550.BSE	Siemens Limited	20230525	3425	3497.5	3419.4	3487.05	10410	3487.05	up	down	incorrect
500620.BSE	The Great Eastern Shipping Company Limited	20230525	670.05	682.75	659.8	677.2	15111	677.2	up	up	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230525	546.05	552.25	540.25	544.65	41295	544.65	down	down	correct
500655.BSE	Garware Polyester Limited	20230525	631.65	648.9	631.65	637.6	1579	637.6	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230525	1308.05	1315.4	1300.05	1302.6	1708	1302.6	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230525	596.7	613	584.45	605.3	102089	605.3	up	down	incorrect
500672.BSE	Novartis India Limited	20230525	717.3	720	705.8	715.85	2677	715.85	down	up	incorrect
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230525	163.35	169.45	161.1	163.85	530067	163.85	up	up	correct
500696.BSE	Hindustan Unilever Ltd	20230525	2610	2625	2580.2	2599.7	7480	2599.7	down	down	correct
500730.BSE	NOCIL Limited	20230525	220.85	221.85	219.1	220.8	11877	220.8	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20230525	77.16	78.26	75.75	75.96	37749	75.96	down	down	correct
500790.BSE	Nestlé India Limited	20230525	21499	21628.7	21318.6	21472.4	11962	21472.4	down	up	incorrect
500800.BSE	Tata Consumer Products Limited	20230525	766.45	782.45	766.45	779.95	30191	779.95	up	up	correct
500825.BSE	Britannia Industries Limited	20230525	4555.05	4706.05	4533.9	4564.55	19986	4564.55	up	down	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20230525	1585.05	1596.55	1569	1582.15	5402	1582.15	down	down	correct
500875.BSE	ITC Limited	20230525	435	442.5	435	441.1	491134	441.1	up	up	correct
500890.BSE	Modi Rubber Limited	20230525	65.5	65.5	63	63	93	63	down	down	correct
500940.BSE	Finolex Industries Limited	20230525	179.75	180.15	176.4	177.55	68918	177.55	down	up	incorrect
501150.BSE	Centrum Capital Limited	20230525	18.05	18.75	18.05	18.43	12566	18.43	up	up	correct
501242.BSE	TCI Finance Limited	20230525	3.79	3.79	3.79	3.79	0	3.79
501298.BSE	Industrial & Prudential Investment Company Limited	20230525	2203	2203	2132.6	2164.95	189	2164.95	down	up	incorrect
501301.BSE	Tata Investment Corporation Limited	20230525	2183.05	2230.95	2183.05	2220.3	1787	2220.3	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20230525	114.9	114.9	112.1	114.45	244	114.45	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20230525	274.95	274.95	250.35	254.3	986	254.3	down	up	incorrect
501421.BSE	TechNVision Ventures Limited	20230525	198.9	198.9	198.5	198.9	301	198.9
501423.BSE	Shaily Engineering Plastics Limited	20230525	1301	1311	1287.5	1310.95	289	1310.95	up	up	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230525	942.95	967.75	942.95	946.05	2693	946.05	up	up	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230525	715	715	714	714.95	11	714.95	down	down	correct
501700.BSE	IndiaNivesh Limited	20230525	52.92	54.29	52.92	52.95	87	52.95	up	up	correct
501831.BSE	Coastal Corporation Limited	20230525	197.45	203.95	197.45	199.7	510	199.7	up	up	correct
502137.BSE	Deccan Cements Limited	20230525	467	468.25	461.05	461.75	575	461.75	down	down	correct
502168.BSE	NCL Industries Limited	20230525	191	197.35	188.35	196.4	4543	196.4	up	up	correct
502175.BSE	Saurashtra Cement Limited	20230525	61.3	62.18	60.32	61.2	26969	61.2	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20230525	83.71	86.64	83.4	86.15	40068	86.15	up	up	correct
502281.BSE	Triveni Glass Limited	20230525	18.49	19.49	17.65	18.51	46836	18.51	up	up	correct
502294.BSE	Nilachal Refractories Limited	20230525	37.93	37.93	37.93	37.93	22	37.93
502330.BSE	Andhra Paper Limited	20230525	451.85	454.6	429	433.3	34411	433.3	down	down	correct
502448.BSE	Rollatainers Limited	20230525	1.03	1.05	1.01	1.03	72249	1.03
502450.BSE	Seshasayee Paper and Boards Limited	20230525	269	269	264.35	267.45	4319	267.45	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230525	102	102	101	101	101	101	down	down	correct
502820.BSE	DCM Limited	20230525	69.5	70.5	67.7	68.67	1466	68.67	down	down	correct
502865.BSE	Forbes & Company Limited	20230525	600	615	588.05	589.4	1061	589.4	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230525	104.9	104.9	98.2	101.45	1956	101.45	down	down	correct
502901.BSE	Jamshri Realty Limited	20230525	4050	4252.5	4050	4228	33	4228	up	up	correct
502986.BSE	Vardhman Textiles Limited	20230525	320.05	328.3	320.05	326.5	3333	326.5	up	down	incorrect
503100.BSE	The Phoenix Mills Limited	20230525	1445.4	1477.8	1390.95	1398.8	11551	1398.8	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230525	279	298	270.3	286.9	19568	286.9	up	up	correct
503127.BSE	Raja Bahadur International Limited	20230525	3500	3500	3500	3500	7	3500
503162.BSE	Reliance Chemotex Industries Limited	20230525	171.9	175	171.6	172.35	81	172.35	up	up	correct
503229.BSE	Simplex Realty Limited	20230525	80	84	80	84	1691	84	up	up	correct
503310.BSE	Swan Energy Limited	20230525	234.15	235.75	228.25	230.05	11088	230.05	down	down	correct
503349.BSE	The Victoria Mills Limited	20230525	2251	2339	2251	2328.15	19	2328.15	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230525	10.55	11.38	10.55	10.97	17768	10.97	up	down	incorrect
503722.BSE	Banswara Syntex Limited	20230525	161.1	162.05	156.85	158.7	7148	158.7	down	up	incorrect
503804.BSE	Shri Dinesh Mills Limited	20230525	494	502.95	482.15	495.55	71	495.55	up	up	correct
503806.BSE	SRF Limited	20230525	2462	2479.3	2447.55	2472.55	6466	2472.55	up	up	correct
503811.BSE	Siyaram Silk Mills Limited	20230525	527.25	544.7	523.8	537.35	10206	537.35	up	up	correct
503816.BSE	Swadeshi Polytex Limited	20230525	51.78	51.78	46.86	46.86	328893	46.86	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230525	2915.2	2940	2865.05	2878.8	1005	2878.8	down	up	incorrect
504028.BSE	GEE Limited	20230525	74.5	76.4	73.6	75.67	26086	75.67	up	up	correct
504058.BSE	Indo National Limited	20230525	348	370	340.25	359.8	1853	359.8	up	down	incorrect
504067.BSE	Zensar Technologies Limited	20230525	349.7	363.5	349.7	360.7	48076	360.7	up	up	correct
504076.BSE	Jyoti Limited	20230525	20.02	22.89	20	22.1	27638	22.1	up	down	incorrect
504084.BSE	Kaycee Industries Limited	20230525	8650	8650	8600	8600	3	8600	down	down	correct
504092.BSE	Indokem Limited	20230525	117.5	117.5	113.5	114.65	204	114.65	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230525	232.45	235.9	230.35	230.95	2351	230.95	down	down	correct
504112.BSE	Nelco Limited	20230525	621.95	630.4	620.15	621.25	5989	621.25	down	down	correct
504132.BSE	Permanent Magnets Limited	20230525	968	979	874	920	7125	920	down	up	incorrect
504176.BSE	High Energy Batteries (India) Limited	20230525	386.05	394	386.05	390.55	6096	390.55	up	up	correct
504180.BSE	The Standard Batteries Limited	20230525	29	29.7	28.42	28.64	1105	28.64	down	down	correct
504220.BSE	W.S. Industries (India) Limited	20230525	92.75	93.89	89	92.12	21522	92.12	down	down	correct
504240.BSE	Delton Cables Limited	20230525	76	76	72.6	75.79	2313	75.79	down	up	incorrect
504258.BSE	Lakshmi Electrical Control Systems Limited	20230525	1175	1218	1150	1186.65	4326	1186.65	up	up	correct
504286.BSE	Delta Manufacturing Limited	20230525	79.45	83.6	76.01	78.29	5845	78.29	down	down	correct
504340.BSE	Confidence Finance and Trading Limited	20230525	4.21	4.21	4.21	4.21	23578	4.21
504351.BSE	Empower India Limited	20230525	0.25	0.26	0.24	0.24	450463	0.24	down	up	incorrect
504378.BSE	Nyssa Corporation Limited	20230525	4.05	4.05	3.86	3.93	18765	3.93	down	down	correct
504605.BSE	Uni Abex Alloy Products Limited	20230525	1235.5	1263	1111	1127.25	3410	1127.25	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230525	1182.35	1187.35	1160.05	1178.25	4313	1178.25	down	up	incorrect
504646.BSE	Bhagwati Autocast Limited	20230525	328.95	328.95	318.5	324.55	25	324.55	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230525	2	2	1.95	1.95	1425	1.95	down	down	correct
504786.BSE	Investment & Precision Castings Limited	20230525	418	418	405.5	417.05	1207	417.05	down	down	correct
504810.BSE	Informed Technologies India Limited	20230525	47.1	47.1	44.05	46.5	354	46.5	down	down	correct
504840.BSE	Kaira Can Company Limited	20230525	2600	2645	2581	2586.55	109	2586.55	down	up	incorrect
504879.BSE	Orient Abrasives Limited	20230525	27.68	28	27.3	27.61	5146	27.61	down	down	correct
504882.BSE	National Standard (india) Ltd	20230525	4837	4837	4703.15	4757.65	46	4757.65	down	up	incorrect
504908.BSE	Duncan Engineering Limited	20230525	424.85	433	421.05	427.35	2120	427.35	up	up	correct
504959.BSE	Stovec Industries Limited	20230525	2078.5	2100	2078.5	2100	281	2100	up	up	correct
504961.BSE	Tayo Rolls Limited	20230525	70.89	70.89	68	70.5	6602	70.5	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20230525	314.1	315.25	311.5	312.5	1514	312.5	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230525	850.5	856.75	825.9	836.4	1762	836.4	down	down	correct
504988.BSE	Welcast Steels Limited	20230525	701.15	701.15	701.15	701.15	5	701.15
505029.BSE	Atlas Cycles (Haryana) Limited	20230525	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230525	785	793.95	780	787.2	327	787.2	up	up	correct
505075.BSE	Setco Automotive Limited	20230525	6.65	6.8	6.65	6.65	12797	6.65
505141.BSE	Scooters India Limited	20230525	30.59	30.59	30	30.03	14200	30.03	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20230525	519.85	519.85	506	516.15	2524	516.15	down	up	incorrect
505163.BSE	ZF Steering Gear (India) Limited	20230525	620	627.95	615.6	617.15	1232	617.15	down	down	correct
505192.BSE	SML Isuzu Limited	20230525	1009.5	1021.35	1001.6	1003.8	888	1003.8	down	down	correct
505196.BSE	TIL Limited	20230525	128	134.4	128	134.35	1836	134.35	up	up	correct
505200.BSE	Eicher Motors Limited	20230525	3550.8	3682.65	3550.8	3653.25	11503	3653.25	up	up	correct
505216.BSE	Alfred Herbert (India) Limited	20230525	707.7	713	707.7	713	2	713	up	up	correct
505242.BSE	Dynamatic Technologies Limited	20230525	3334.7	3369.05	3270.45	3308.4	807	3308.4	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230525	56	56	55	55.01	62	55.01	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230525	1500.05	1510	1470	1473.45	8749	1473.45	down	up	incorrect
505302.BSE	Lakshmi Automatic Loom Works Limited	20230525	802	802	775.15	794	16	794	down	down	correct
505355.BSE	Nesco Limited	20230525	620	627.55	600.05	610.1	7336	610.1	down	down	correct
505358.BSE	Integra Engineering India Limited	20230525	179	185	173	183.6	55494	183.6	up	up	correct
505368.BSE	Revathi Equipment Limited	20230525	1683.7	1683.7	1643.25	1683.7	12728	1683.7
505509.BSE	Responsive Industries Limited	20230525	156.65	156.65	150.05	151.45	14879	151.45	down	down	correct
505523.BSE	Maharashtra Corporation Limited	20230525	1.19	1.28	1.19	1.24	181186	1.24	up	up	correct
505533.BSE	Westlife Development Limited	20230525	735.05	769.5	734.35	765.25	13422	765.25	up	up	correct
505590.BSE	SVP Global Ventures Limited	20230525	12.75	13.44	12.7	12.84	29824	12.84	up	up	correct
505650.BSE	Skyline Millars Limited	20230525	11.5	11.99	11.5	11.5	12767	11.5
505681.BSE	Bimetal Bearings Limited	20230525	416	436	416	433.9	684	433.9	up	up	correct
505693.BSE	La Tim Metal & Industries Limited	20230525	10.45	10.6	10.2	10.44	41742	10.44	down	up	incorrect
505700.BSE	Elecon Engineering Company Limited	20230525	559.15	594.85	557	592.8	86878	592.8	up	down	incorrect
505712.BSE	Him Teknoforge Limited	20230525	85	85.75	84.3	85.75	5963	85.75	up	down	incorrect
505714.BSE	Gabriel India Limited	20230525	173.1	174.85	171.05	172.5	20042	172.5	down	up	incorrect
505720.BSE	Hercules Hoists Limited	20230525	245.75	252.15	242.8	246.05	9995	246.05	up	down	incorrect
505726.BSE	IFB Industries Limited	20230525	824.35	828.5	813	818.9	2122	818.9	down	down	correct
505729.BSE	Singer India Limited	20230525	73	74.79	72.99	73.9	349586	73.9	up	up	correct
505737.BSE	International Combustion (India) Limited	20230525	489	509	480	498.9	5522	498.9	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20230525	315.4	327.9	315.4	320.65	5705	320.65	up	up	correct
505790.BSE	Schaeffler India Limited	20230525	2805	2823.3	2803	2818.65	587	2818.65	up	down	incorrect
505800.BSE	Rane Holdings Limited	20230525	944.45	959	943	943.05	520	943.05	down	down	correct
505827.BSE	SNL Bearings Limited	20230525	284	284.95	265	269.6	1678	269.6	down	down	correct
505840.BSE	Jaipan Industries Limited	20230525	29.85	29.85	28.46	28.46	1101	28.46	down	down	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230525	115.6	115.6	112.05	114	7920	114	down	down	correct
505854.BSE	TRF Limited	20230525	162	163.25	159	160.35	1564	160.35	down	down	correct
505872.BSE	WPIL Limited	20230525	3080	3205	3001	3107.6	29769	3107.6	up	up	correct
505890.BSE	Kennametal India Limited	20230525	2339.6	2351.1	2322	2342.45	616	2342.45	up	down	incorrect
505893.BSE	Hindustan Hardy Limited	20230525	285.05	294	281.55	281.55	500	281.55	down	down	correct
505978.BSE	Triton Valves Limited	20230525	1459.65	1484.5	1451.2	1459.75	128	1459.75	up	up	correct
506022.BSE	Prakash Industries Limited	20230525	59.06	59.06	57.1	57.53	16595	57.53	down	down	correct
506074.BSE	Arshiya Limited	20230525	5.95	6.2	5.95	6.02	39550	6.02	up	up	correct
506076.BSE	Grindwell Norton Limited	20230525	2046	2050	2013.85	2042.8	607	2042.8	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20230525	4.71	4.71	4.28	4.62	2355	4.62	down	up	incorrect
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230525	81	81	79.5	79.5	60	79.5	down	down	correct
506109.BSE	Genesys International Corporation Limited	20230525	372.8	394	346	355	5842	355	down	down	correct
506146.BSE	Visagar Polytex Limited	20230525	0.84	0.86	0.83	0.83	154369	0.83	down	down	correct
506184.BSE	Kanani Industries Limited	20230525	8.1	8.15	7.91	8.06	12990	8.06	down	up	incorrect
506194.BSE	Arihant Superstructures Limited	20230525	187.35	187.7	185.5	186.7	64185	186.7	down	down	correct
506197.BSE	Bliss GVS Pharma Limited	20230525	75.75	75.75	72.65	72.65	1155	72.65	down	up	incorrect
506222.BSE	INEOS Styrolution India Limited	20230525	882	882	850	854.25	3077	854.25	down	down	correct
506235.BSE	Alembic Limited	20230525	66.51	67.81	66.48	66.6	13600	66.6	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20230525	80.5	80.85	75.55	77.57	15506	77.57	down	down	correct
506260.BSE	Anuh Pharma Limited	20230525	90.6	91.84	88.5	88.87	24534	88.87	down	down	correct
506261.BSE	Modison Metals Limited	20230525	72.5	77.5	68.2	70.68	51369	70.68	down	down	correct
506285.BSE	Bayer CropScience Limited	20230525	4230.4	4243.15	4107.15	4129.85	1303	4129.85	down	down	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230525	36	36	36	36	184	36
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230525	257.35	259.4	253.35	255.2	3192	255.2	down	down	correct
506480.BSE	GOCL Corporation Limited	20230525	314.9	314.9	304.95	307.35	581	307.35	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230525	6.7	6.8	6.55	6.64	8793	6.64	down	down	correct
506522.BSE	J. L. Morison (India) Limited	20230525	2004.95	2004.95	1951.1	1972	378	1972	down	down	correct
506528.BSE	Keltech Energies Limited	20230525	1727.95	1766.5	1706	1766.5	12123	1766.5	up	up	correct
506530.BSE	Kemp and Company Limited	20230525	745	745	716	716	10	716	down	down	correct
506532.BSE	Nitta Gelatin India Limited	20230525	806	836	806	831.9	2801	831.9	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20230525	135.6	135.8	134.3	134.95	25084	134.95	down	down	correct
506605.BSE	Polychem Limited	20230525	1132	1188	1132	1145	131	1145	up	up	correct
506642.BSE	Sadhana Nitro Chem Limited	20230525	137.9	137.9	128	130.25	29734	130.25	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230525	434.05	467.05	433.2	463.55	86714	463.55	up	up	correct
506687.BSE	Transpek Industry Limited	20230525	1916	2047	1916	2000.35	13311	2000.35	up	down	incorrect
506690.BSE	Unichem Laboratories Limited	20230525	371.25	373.5	371.2	372.9	2221	372.9	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20230525	120	130	115.1	121.65	6177	121.65	up	down	incorrect
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230525	70	74.95	68	70.77	398243	70.77	up	up	correct
506820.BSE	AstraZeneca Pharma India Limited	20230525	3200	3225.3	3193.4	3216.65	240	3216.65	up	up	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230525	69.96	71	68.5	69.77	105300	69.77	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230525	30.6	33.47	30.6	33.47	137	33.47	up	up	correct
506879.BSE	Gujarat Themis Biosyn Limited	20230525	731.1	750	731.1	741.8	5771	741.8	up	down	incorrect
506910.BSE	Jaysynth Dyestuff (India) Limited	20230525	62	62	59.63	59.65	259	59.65	down	down	correct
506919.BSE	Makers Laboratories Limited	20230525	108.3	111.8	107.1	107.5	1120	107.5	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20230525	133.7	136.6	133.7	135.35	316	135.35	up	up	correct
507155.BSE	Jagatjit Industries Limited	20230525	100	100	95.19	98.78	1476	98.78	down	up	incorrect
507180.BSE	Kesar Enterprises Limited	20230525	72.26	74	71.73	72.28	2716	72.28	up	up	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230525	8.36	8.36	7.74	7.76	5670	7.76	down	down	correct
507488.BSE	G.M. Breweries Limited	20230525	556.55	560	553.95	557.7	1007	557.7	up	up	correct
507490.BSE	Rana Sugars Limited	20230525	22.25	22.55	21.99	22.17	87708	22.17	down	down	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230525	16.65	16.65	16.3	16.36	2988	16.36	down	down	correct
507514.BSE	Som Distilleries & Breweries Limited	20230525	219.95	219.95	210.85	214.7	109641	214.7	down	down	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230525	355.8	363.9	355.8	356.7	3984	356.7	up	up	correct
507552.BSE	Foods and Inns Limited	20230525	150.15	155.35	148.1	153.9	49470	153.9	up	up	correct
507580.BSE	IVP Limited	20230525	165	169	162.55	164.05	1788	164.05	down	down	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230525	138.4	147.15	133.7	147.15	61869	147.15	up	down	incorrect
507621.BSE	Milkfood Limited	20230525	590	600	571.1	599.6	1359	599.6	up	up	correct
507645.BSE	Polson Limited	20230525	11250	11995.9	11250	11600	12	11600	up	up	correct
507685.BSE	Wipro Limited	20230525	399.6	399.6	392.95	394.2	523821	394.2	down	down	correct
507690.BSE	Orient Beverages Limited	20230525	132.7	132.7	126	129.3	711	129.3	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230525	670.15	726.2	670.15	721.25	7579	721.25	up	down	incorrect
507747.BSE	TTK Healthcare Limited	20230525	1233.9	1280	1230.05	1266.45	6619	1266.45	up	down	incorrect
507753.BSE	TGV SRAAC Limited	20230525	111	111.75	109.15	110.2	260190	110.2	down	down	correct
507759.BSE	Lime Chemicals Limited	20230525	20.5	20.75	20.2	20.51	1216	20.51	up	up	correct
507779.BSE	Kanpur Plastipack Limited	20230525	85.06	91.15	83.2	87.7	334	87.7	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230525	106.7	113	106.7	113	412	113	up	up	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230525	354.7	354.7	344.65	351.25	2941	351.25	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230525	71.02	72.13	70.12	70.35	7949	70.35	down	down	correct
507813.BSE	National Oxygen Limited	20230525	85	85	82.01	84.49	1017	84.49	down	up	incorrect
507815.BSE	Gillette India Limited	20230525	4300.05	4306.05	4251.05	4278.7	891	4278.7	down	up	incorrect
507817.BSE	Wires and Fabriks (S.A.) Limited	20230525	149.85	153.3	143	150.05	920	150.05	up	up	correct
507828.BSE	Ansal Housing Limited	20230525	4.25	4.25	4.05	4.09	56990	4.09	down	down	correct
507836.BSE	Mac Charles (India) Limited	20230525	445.9	445.9	431.05	432.45	347	432.45	down	down	correct
507864.BSE	Pioneer Investcorp Limited	20230525	31.8	31.8	31.5	31.5	65	31.5	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230525	35.94	36.82	33.53	35.8	2213	35.8	down	down	correct
507878.BSE	Unitech Limited	20230525	1.42	1.42	1.37	1.39	510630	1.39	down	down	correct
507880.BSE	VIP Industries Limited	20230525	614.05	620.15	613.15	615.55	4555	615.55	up	up	correct
507910.BSE	Fiberweb (India) Limited	20230525	32.1	32.64	31.75	31.9	18931	31.9	down	down	correct
507912.BSE	LKP Finance Limited	20230525	80.19	80.19	75.3	77.21	2338	77.21	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230525	1372.9	1372.9	1347	1350.4	6692	1350.4	down	down	correct
507948.BSE	Key Corp Limited	20230525	54.2	56	52.75	53.6	1705	53.6	down	down	correct
507960.BSE	Gujarat Hotels Limited	20230525	143.45	143.45	140.4	143.15	194	143.15	down	down	correct
507966.BSE	Ras Resorts and Apart Hotels Limited	20230525	31	34.2	31	31.06	367	31.06	up	up	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230525	36.61	38.35	36.03	36.89	2277	36.89	up	up	correct
507981.BSE	Jindal Hotels Limited	20230525	40.7	42.9	40.7	41.9	7160	41.9	up	up	correct
507998.BSE	Simmonds Marshall Limited	20230525	39.88	43.25	38.21	42.57	16658	42.57	up	up	correct
508136.BSE	B & A Limited	20230525	269.9	273.4	263.85	268.4	190	268.4	down	down	correct
508494.BSE	Warren Tea Limited	20230525	53.65	53.65	51	51.45	2451	51.45	down	down	correct
508664.BSE	Best Eastern Hotels Limited	20230525	44.87	44.87	40.61	40.61	200	40.61	down	down	correct
508807.BSE	IST Limited	20230525	465	484.95	460	473.8	412	473.8	up	up	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230525	4550	4596	4535.3	4569.85	3138	4569.85	up	up	correct
508905.BSE	SMIFS Capital Markets Limited	20230525	38.9	42	36.16	37.97	966	37.97	down	up	incorrect
508906.BSE	Everest Industries Limited	20230525	816.55	816.55	796.95	800.15	721	800.15	down	down	correct
508918.BSE	Greycells Education Limited	20230525	29	29	29	29	2	29
508941.BSE	Panasonic Carbon India Co. Limited	20230525	357	357	353.45	355.95	979	355.95	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20230525	90.4	91.64	89	89.22	184	89.22	down	down	correct
508969.BSE	Sulabh Engineers & Services Limited	20230525	3.43	3.55	3.43	3.52	9009	3.52	up	up	correct
508989.BSE	Navneet Education Limited	20230525	121	122.3	120.15	121.5	9115	121.5	up	up	correct
508996.BSE	Satra Properties (India) Limited	20230525	0.67	0.72	0.67	0.69	149638	0.69	up	up	correct
509009.BSE	Ausom Enterprise Limited	20230525	61.87	63.65	60.15	63.25	521	63.25	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230525	93.95	93.95	87.2	88.06	1992	88.06	down	down	correct
509048.BSE	Lancor Holdings Limited	20230525	37.95	38.67	36.69	37.66	88026	37.66	down	down	correct
509053.BSE	Banas Finance Limited	20230525	15	15.35	14.5	15.02	36754	15.02	up	up	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230525	16.5	16.5	15.5	16.4	2102	16.4	down	up	incorrect
509077.BSE	Pressman Advertising Limited	20230525	94.95	94.95	91	93.64	2963	93.64	down	down	correct
509079.BSE	Gufic Biosciences Limited	20230525	202	206	202	205.3	16818	205.3	up	up	correct
509152.BSE	GRP Limited	20230525	3366.25	3499.5	3366.25	3495.8	79	3495.8	up	up	correct
509162.BSE	Indag Rubber Limited	20230525	135.8	141.45	132.05	137.45	7218	137.45	up	down	incorrect
509196.BSE	M M Rubber Company Limited	20230525	106.5	112.8	104.15	104.5	102866	104.5	down	up	incorrect
509220.BSE	PTL Enterprises Limited	20230525	32.5	32.65	32.2	32.26	2785	32.26	down	up	incorrect
509243.BSE	TVS Srichakra Limited	20230525	3032.45	3040.1	2962.55	2996.6	491	2996.6	down	down	correct
509438.BSE	Benares Hotels Limited	20230525	3789	3865	3700	3839.25	232	3839.25	up	up	correct
509449.BSE	Bhagawati Oxygen Limited	20230525	38.1	40.49	37.84	40.1	3815	40.1	up	up	correct
509470.BSE	Bombay Oxygen Investments Limited	20230525	10850.5	11055	10800	10980	22	10980	up	up	correct
509472.BSE	Cravatex Limited	20230525	305	305	305	305	27	305
509480.BSE	Berger Paints India Limited	20230525	624.85	642.8	624.85	640.9	40663	640.9	up	down	incorrect
509486.BSE	Caprihans India Limited	20230525	107.85	107.85	104.5	104.75	1277	104.75	down	down	correct
509488.BSE	Graphite India Limited	20230525	322.95	329.4	321.9	326.6	32929	326.6	up	up	correct
509525.BSE	Empire Industries Limited	20230525	702.1	713.05	702.1	706.15	874	706.15	up	up	correct
509546.BSE	Graviss Hospitality Limited	20230525	30.05	35.48	30.03	35.18	61508	35.18	up	up	correct
509557.BSE	Garware Technical Fibres Limited	20230525	3048.95	3048.95	2984.3	2999.85	197	2999.85	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230525	8.13	8.89	8.13	8.5	2555	8.5	up	up	correct
509567.BSE	Goa Carbon Limited	20230525	467.55	469.95	452.3	458.35	4868	458.35	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230525	399.95	399.95	399.9	399.9	10	399.9	down	down	correct
509631.BSE	HEG Limited	20230525	1142.05	1163.9	1137.6	1153.7	12422	1153.7	up	up	correct
509635.BSE	Hindustan Composites Limited	20230525	306.9	323	299.75	302.5	3043	302.5	down	down	correct
509709.BSE	International Conveyors Limited	20230525	54.4	54.4	54	54.11	3110	54.11	down	up	incorrect
509715.BSE	Jay Shree Tea & Industries Limited	20230525	88.5	89.48	88.01	88.25	1406	88.25	down	down	correct
509820.BSE	Huhtamaki India Limited	20230525	265.95	269.85	262.5	265.05	3534	265.05	down	down	correct
509895.BSE	Hindoostan Mills Limited	20230525	204.5	209.95	203.5	209.95	153	209.95	up	up	correct
509930.BSE	The Supreme Industries Limited	20230525	2780	2816.9	2776.6	2799.5	1163	2799.5	up	up	correct
509966.BSE	VST Industries Limited	20230525	3329.95	3330.55	3279.95	3303.55	891	3303.55	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230525	5.07	5.1	4.9	5.07	32500	5.07
511012.BSE	Yamini Investments Company Limited	20230525	0.66	0.68	0.65	0.66	416180	0.66
511066.BSE	Sakthi Finance Limited	20230525	29.56	29.99	29.1	29.37	1482	29.37	down	down	correct
511076.BSE	Sat Industries Limited	20230525	76.99	79.04	75.61	78.23	33136	78.23	up	up	correct
511108.BSE	Shiva Texyarn Limited	20230525	122.1	130	119	120.1	4666	120.1	down	down	correct
511116.BSE	Quadrant Televentures Limited	20230525	0.93	0.93	0.9	0.91	253750	0.91	down	down	correct
511131.BSE	Kamanwala Housing Construction Limited	20230525	9.35	9.35	8.6	8.91	1766	8.91	down	down	correct
511147.BSE	Wall Street Finance Limited	20230525	35.19	36.46	34.36	36.46	565	36.46	up	up	correct
511196.BSE	Can Fin Homes Limited	20230525	670.55	682.95	670.55	676.85	12398	676.85	up	up	correct
511355.BSE	India Cements Capital Limited	20230525	10.68	10.68	9.41	10.19	5875	10.19	down	down	correct
511389.BSE	Videocon Industries Limited	20230525	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230525	25.9	25.9	25.48	25.76	24	25.76	down	down	correct
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230525	22.94	22.94	20.07	21.13	266	21.13	down	down	correct
511413.BSE	Crest Ventures Limited	20230525	184.9	184.95	183.55	184.8	981	184.8	down	down	correct
511431.BSE	Vakrangee Limited	20230525	17.18	17.37	17.01	17.24	446969	17.24	up	up	correct
511441.BSE	Gujarat Credit Corporation Limited	20230525	21.67	22.5	20.61	22.5	1651	22.5	up	up	correct
511451.BSE	Dharani Finance Limited	20230525	6.98	6.98	6.98	6.98	132	6.98
511463.BSE	Alexander Stamps and Coin Limited	20230525	17.4	17.4	16.6	17	5125	17	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230525	26.5	26.5	25.81	25.93	395	25.93	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230525	24.61	25.24	24.61	25.18	302	25.18	up	up	correct
511505.BSE	Capital Trust Limited	20230525	68	69.05	67.58	68.07	474	68.07	up	up	correct
511509.BSE	Vivo Bio Tech Limited	20230525	23.5	23.5	21.05	22.64	7559	22.64	down	up	incorrect
511523.BSE	Veerhealth Care Limited	20230525	28.25	28.25	26.5	28.24	201475	28.24	down	down	correct
511525.BSE	Pan India Corporation Limited	20230525	1.85	1.89	1.81	1.87	52356	1.87	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230525	44.3	46.92	44.3	46.92	277	46.92	up	up	correct
511549.BSE	Morarka Finance Limited	20230525	129	135	128	131.1	3626	131.1	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20230525	211.65	219.85	210.2	214.15	173	214.15	up	up	correct
511557.BSE	Pro Fin Capital Services Ltd	20230525	1.19	1.27	1.16	1.25	1463411	1.25	up	down	incorrect
511559.BSE	Times Guaranty Limited	20230525	57.45	58.4	55.3	56.75	225	56.75	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230525	217.15	217.15	217.15	217.15	5875	217.15
511593.BSE	Libord Finance Limited	20230525	6.32	6.63	6.32	6.32	310	6.32
511601.BSE	Yash Management & Satellite Ltd	20230525	17.9	17.9	16.28	16.55	8904	16.55	down	down	correct
511605.BSE	Arihant Capital Markets Limited	20230525	36.14	37.01	35.75	36.06	8179	36.06	down	down	correct
511609.BSE	ISL Consulting Limited	20230525	24.04	24.04	24	24	302	24	down	down	correct
511611.BSE	DCM Financial Services Limited	20230525	4.89	4.89	4.62	4.89	13043	4.89
511628.BSE	IM+ Capitals Limited	20230525	467	467	450	462.95	3281	462.95	down	up	incorrect
511658.BSE	Nettlinx Limited	20230525	91.25	94	88	90.55	7976	90.55	down	down	correct
511672.BSE	Scan Steels Limited	20230525	32	37.85	31.85	37.06	191741	37.06	up	up	correct
511676.BSE	GIC Housing Finance Limited	20230525	171.8	171.8	164.6	165.4	13041	165.4	down	down	correct
511714.BSE	Nimbus Projects Limited	20230525	41.49	41.49	41.49	41.49	0	41.49
511724.BSE	Baid Leasing and Finance Co. Ltd	20230525	36.44	36.64	35.41	36.17	29581	36.17	down	down	correct
511726.BSE	Vipul Limited	20230525	16.25	16.75	16.25	16.59	1194	16.59	up	up	correct
511728.BSE	K Z Leasing and Finance Limited	20230525	19.05	19.05	17.5	18.85	173	18.85	down	down	correct
511736.BSE	Ushdev International Limited	20230525	1.06	1.06	1	1.02	70407	1.02	down	down	correct
511742.BSE	Ugro Capital Limited	20230525	206.9	210	205.1	205.7	20214	205.7	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20230525	154.65	154.65	150	152.15	27	152.15	down	down	correct
511764.BSE	Upasana Finance Limited	20230525	29.01	30	28.5	30	2606	30	up	up	correct
511766.BSE	Muthoot Capital Services Limited	20230525	306.6	306.6	296.25	298.1	585	298.1	down	down	correct
511768.BSE	Master Trust Limited	20230525	140	141.7	138	141.7	781	141.7	up	up	correct
512018.BSE	Cni Research Limited	20230525	2.38	2.39	2.31	2.39	40365	2.39	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20230525	2300	2599.95	2300	2570	132	2570	up	up	correct
512048.BSE	Luharuka Media & Infra Limited	20230525	3.33	3.39	3.15	3.22	96653	3.22	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230525	44.48	44.48	43.03	43.29	73209	43.29	down	down	correct
512093.BSE	Cranes Software International Limited	20230525	2.44	2.55	2.44	2.52	44808	2.52	up	up	correct
512175.BSE	Vama Industries Limited	20230525	4.64	4.77	4.49	4.63	22230	4.63	down	up	incorrect
512179.BSE	Sunteck Realty Limited	20230525	296	296	290.05	291.8	10278	291.8	down	down	correct
512247.BSE	Ashirwad Capital Limited	20230525	5	5.19	5	5.11	35388	5.11	up	up	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230525	2.65	2.65	2.53	2.55	86418	2.55	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230525	11.9	12.19	11.8	12.09	103741	12.09	up	up	correct
512279.BSE	N2N Technologies Limited	20230525	13.4	13.4	13.4	13.4	0	13.4
512289.BSE	Shirpur Gold Refinery Limited	20230525	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230525	48.14	48.14	47.09	47.55	246	47.55	down	down	correct
512379.BSE	Cressanda Solutions Limited	20230525	25.4	25.6	24.4	25.16	3373412	25.16	down	up	incorrect
512393.BSE	Shardul Securities Limited	20230525	92.34	95.87	92.34	95.87	85	95.87	up	up	correct
512437.BSE	Apollo Finvest (India) Limited	20230525	484.85	488.95	445.25	480.55	3227	480.55	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230525	581.2	610	581.2	594.35	1158	594.35	up	up	correct
512455.BSE	Lloyds Metals and Energy Limited	20230525	333	334	324.05	327.3	25837	327.3	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230525	8.36	8.36	8.17	8.27	219822	8.27	down	down	correct
512477.BSE	Betex India Limited	20230525	62.15	63.84	62.1	63.78	757	63.78	up	up	correct
512493.BSE	Garnet International Limited	20230525	54	55	54	54	1001	54
512499.BSE	Shalimar Productions Limited	20230525	0.49	0.49	0.49	0.49	381966	0.49
512519.BSE	Donear Industries Limited	20230525	87.1	95.95	87	94.85	55665	94.85	up	up	correct
512527.BSE	Super Sales India Limited	20230525	815	859.95	815	831.05	1244	831.05	up	down	incorrect
512529.BSE	Sequent Scientific Limited	20230525	73.46	74.81	73.26	73.62	38668	73.62	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20230525	74.11	74.9	73	73.84	4507	73.84	down	down	correct
512553.BSE	Zenith Exports Limited	20230525	86	86	82.98	84.29	1620	84.29	down	down	correct
512573.BSE	Avanti Feeds Limited	20230525	384.95	387.85	373	375.1	19392	375.1	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230525	34.25	34.25	32.1	33.65	2473	33.65	down	down	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230525	4.6	4.81	4.6	4.74	29179	4.74	up	up	correct
512618.BSE	RLF Limited	20230525	6.32	6.32	6.17	6.17	325	6.17	down	up	incorrect
512626.BSE	Orbit Exports Limited	20230525	158.2	159.55	156.85	157.5	919	157.5	down	down	correct
512634.BSE	Savera Industries Limited	20230525	67.47	67.47	63.98	64	29227	64	down	down	correct
513005.BSE	VBC Ferro Alloys Limited	20230525	38.5	38.98	38.5	38.98	78	38.98	up	down	incorrect
513023.BSE	Nava Bharat Ventures Limited	20230525	249.15	258	238	239.9	135321	239.9	down	down	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230525	38.5	38.95	36.05	37.29	331	37.29	down	down	correct
513059.BSE	G.S. Auto International Limited	20230525	17.2	17.25	16.51	16.75	6615	16.75	down	down	correct
513063.BSE	Trans Freight Containers Limited	20230525	15.8	16.6	15.04	15.04	4492	15.04	down	down	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230525	496.05	509.75	492.25	494.25	8650	494.25	down	down	correct
513119.BSE	ABC Gas (International) Limited	20230525	38.55	40.4	36.65	39.7	834	39.7	up	up	correct
513121.BSE	Oricon Enterprises Limited	20230525	20.9	20.9	20.11	20.49	8517	20.49	down	down	correct
513252.BSE	Jay Ushin Limited	20230525	633.45	633.45	582.05	601	153	601	down	down	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230525	337.6	342	334	336.55	2322	336.55	down	down	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230525	366.25	383.9	345	351.9	64272	351.9	down	up	incorrect
513361.BSE	India Steel Works Limited	20230525	1.55	1.56	1.49	1.5	73325	1.5	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230525	39.15	42	39.15	41.66	1085	41.66	up	up	correct
513375.BSE	Carborundum Universal Limited	20230525	1170.05	1185.2	1143.25	1152.05	6365	1152.05	down	down	correct
513377.BSE	MMTC Limited	20230525	29.61	29.93	29.53	29.7	71943	29.7	up	up	correct
513401.BSE	Ashiana Ispat Limited	20230525	36.56	36.56	34.56	36.46	420	36.46	down	down	correct
513418.BSE	Smiths & Founders (India) Limited	20230525	3.43	3.49	3.32	3.37	21509	3.37	down	down	correct
513434.BSE	Tata Metaliks Limited	20230525	752.65	753.85	747.5	752.5	633	752.5	down	down	correct
513456.BSE	Kanishk Steel Industries Limited	20230525	24.29	24.3	23.26	23.9	3553	23.9	down	up	incorrect
513472.BSE	Simplex Castings Limited	20230525	41.2	41.5	40	41.5	1620	41.5	up	up	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230525	40.72	42.95	39	39.76	10896	39.76	down	down	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230525	70	70.01	66.15	69.7	2403	69.7	down	down	correct
513509.BSE	Kalyani Forge Limited	20230525	261.7	263	254.95	261.15	2016	261.15	down	down	correct
513511.BSE	Panchmahal Steel Limited	20230525	134	135.6	128.1	129.95	4625	129.95	down	down	correct
513513.BSE	Aditya Ispat Limited	20230525	9.5	9.5	9.03	9.03	3099	9.03	down	down	correct
513515.BSE	S.R. Industries Limited	20230525	1.74	1.74	1.66	1.66	1682	1.66	down	down	correct
513517.BSE	Steelcast Limited	20230525	550	550	486.7	495.2	15968	495.2	down	down	correct
513519.BSE	Pitti Engineering Limited	20230525	352.05	361.95	350	354.05	22331	354.05	up	up	correct
513528.BSE	Glittek Granites Limited	20230525	2.88	2.88	2.88	2.88	3250	2.88
513532.BSE	Pradeep Metals Limited	20230525	161.05	162.05	155.05	156.8	6007	156.8	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20230525	14.5	14.55	14.23	14.54	14929	14.54	up	up	correct
513548.BSE	Sharda Ispat Limited	20230525	70.6	70.6	70.6	70.6	100	70.6
513554.BSE	Mahamaya Steel Industries Limited	20230525	62.7	64.65	62.57	63.05	391	63.05	up	down	incorrect
513642.BSE	Axel Polymers Limited	20230525	47.95	47.95	47.95	47.95	20	47.95
513683.BSE	NLC India Limited	20230525	92.2	95.38	91.63	94.85	490799	94.85	up	up	correct
513691.BSE	JMT Auto Limited	20230525	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230525	40.9	41.9	40.1	40.7	22859	40.7	down	down	correct
513699.BSE	Solid Stone Company Limited	20230525	29.9	29.95	27.08	28.12	5804	28.12	down	down	correct
513709.BSE	Shilp Gravures Limited	20230525	95.02	96	94.8	95.01	1712	95.01	down	down	correct
513713.BSE	White Organic Agro Limited	20230525	7.47	7.47	7.02	7.07	211137	7.07	down	down	correct
514010.BSE	Himachal Fibres Limited	20230525	5	5.19	4.92	5.1	3939	5.1	up	down	incorrect
514030.BSE	Deepak Spinners Limited	20230525	241	242	229.05	231.1	28918	231.1	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20230525	659	659.05	648.6	656.75	24	656.75	down	down	correct
514043.BSE	Himatsingka Seide Limited	20230525	86.95	87.9	86.7	86.8	25469	86.8	down	down	correct
514045.BSE	BSL Limited	20230525	193.95	196.6	185	187.6	3564	187.6	down	down	correct
514087.BSE	PBM Polytex Limited	20230525	87.5	87.5	84.49	84.97	1516	84.97	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230525	1564.85	1582.25	1431.65	1572.05	94846	1572.05	up	up	correct
514142.BSE	T.T. Limited	20230525	71.9	75.75	71.9	73.82	4042	73.82	up	down	incorrect
514162.BSE	Welspun India Limited	20230525	91.49	96.99	91.14	95.97	200900	95.97	up	up	correct
514165.BSE	Indian Acrylics Limited	20230525	12.29	12.29	11.95	12.14	91669	12.14	down	up	incorrect
514171.BSE	Ceeta Industries Ltd	20230525	17.8	17.85	16.15	17.75	1738	17.75	down	down	correct
514175.BSE	Vardhman Polytex Limited	20230525	50.59	50.59	50.59	50.59	151281	50.59
514211.BSE	Sumeet Industries Limited	20230525	3.06	3.06	3.06	3.06	0	3.06
514215.BSE	Binny Limited	20230525	277.45	278.8	273.25	275.15	2790	275.15	down	down	correct
514264.BSE	Seasons Textiles Limited	20230525	13.9	13.9	13.9	13.9	10	13.9
514266.BSE	Zenith Fibres Limited	20230525	64.99	64.99	62.01	63.06	2691	63.06	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230525	39.95	39.95	39.5	39.62	1263	39.62	down	up	incorrect
514300.BSE	Pioneer Embroideries Limited	20230525	37.95	38.28	37.6	38.28	2120	38.28	up	up	correct
514302.BSE	Vippy Spinpro Limited	20230525	174.45	174.45	172	174.4	319	174.4	down	down	correct
514322.BSE	Kamadgiri Fashion Limited	20230525	81.3	86.69	81.3	86.69	3121	86.69	up	up	correct
514330.BSE	One Global Service Provider Limited	20230525	38	38	34.46	34.8	839	34.8	down	down	correct
514332.BSE	Neo Infracon Limited	20230525	11.89	11.89	11.8	11.8	450	11.8	down	down	correct
514412.BSE	Sarup Industries Limited	20230525	28.42	28.42	28.42	28.42	0	28.42
514418.BSE	Mangalam Organics Limited	20230525	465.65	480	461.75	466.3	952	466.3	up	up	correct
514428.BSE	Hindustan Adhesives Limited	20230525	214	214.5	210	213.5	2500	213.5	down	down	correct
514442.BSE	Sri KPR Industries Limited	20230525	18.8	18.95	18	18.18	1085	18.18	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230525	1402.05	1428	1388	1415.95	12502	1409.95	up	up	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230525	255	258.85	251	251.45	2892	251.45	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20230525	55.65	57	54.05	56.07	7873	56.07	up	up	correct
515030.BSE	Asahi India Glass Limited	20230525	458.4	464.85	457.5	459.8	4614	459.8	up	up	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230525	91.77	92.28	91	91.59	17866	91.59	down	down	correct
515055.BSE	Anant Raj Limited	20230525	138.2	144.3	138.2	143.5	44392	143.5	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230525	24.99	25.22	24	24.98	23528	24.98	down	down	correct
515085.BSE	Restile Ceramics Limited	20230525	3.3	3.31	3.16	3.3	1655	3.3
515127.BSE	Ramasigns Industries Limited	20230525	3.07	3.08	2.95	3.08	970	3.08	up	up	correct
515147.BSE	Haldyn Glass Limited	20230525	81.01	87	81.01	86.27	241086	86.27	up	up	correct
516003.BSE	Duroply Industries Limited	20230525	226	227	211.1	219.15	52108	219.15	down	down	correct
516016.BSE	Shreyans Industries Limited	20230525	221.9	224.6	218	219.55	9556	219.55	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20230525	3.49	3.49	3.49	3.49	93	3.49
516022.BSE	Star Paper Mills Limited	20230525	171.65	175.2	171.65	172.55	899	172.55	up	up	correct
516062.BSE	National Plywood Industries Limited	20230525	5.27	5.27	4.8	5.21	253	5.21	down	down	correct
516064.BSE	Arrow Greentech Limited	20230525	291.05	307.7	291.05	306.45	27877	306.45	up	up	correct
516072.BSE	Vishnu Chemicals Limited	20230525	301.5	316.2	295.55	311.85	19234	311.85	up	up	correct
516082.BSE	N R Agarwal Industries Limited	20230525	258.55	270	257.1	264.75	6442	264.75	up	up	correct
516096.BSE	Sangal Papers Limited	20230525	160	160	160	160	10	160
516106.BSE	Shree Karthik Papers Limited	20230525	7	7.4	6.81	7.1	1896	7.1	up	up	correct
516108.BSE	The South India Paper Mills Limited	20230525	116.25	116.25	113.05	113.35	19495	113.35	down	down	correct
516110.BSE	Scandent Imaging Limited	20230525	10.44	10.68	10.05	10.36	115678	10.36	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230525	2047.75	2077.75	2007.75	2046.9	2296	2046.9	down	up	incorrect
517035.BSE	Ruttonsha International Rectifier Ltd	20230525	383.4	395	383	395	2738	395	up	up	correct
517041.BSE	Ador Welding Limited	20230525	1226.95	1248.5	1203	1214.05	3615	1214.05	down	down	correct
517044.BSE	International Data Management Limited	20230525	19.1	19.95	18.08	19.75	675	19.75	up	down	incorrect
517059.BSE	Salzer Electronics Limited	20230525	291.15	327	291.15	316.65	240881	316.65	up	up	correct
517063.BSE	Jetking Infotrain Limited	20230525	42.44	42.44	41.01	41.03	2006	41.03	down	down	correct
517096.BSE	Aplab Limited	20230525	30	30	29.9	29.9	250	29.9	down	down	correct
517119.BSE	PCS Technology Limited	20230525	14.59	14.59	13.01	14.21	2998	14.21	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20230525	40.99	41.7	40.82	41.33	15710	41.33	up	up	correct
517168.BSE	Subros Limited	20230525	332	339	329.55	335.3	1967	335.3	up	up	correct
517201.BSE	Switching Technologies Gunther Limited	20230525	29	29	27.5	27.5	2	27.5	down	down	correct
517206.BSE	Lumax Industries Limited	20230525	2035.3	2062.95	1992.75	2005.45	238	2005.45	down	down	correct
517236.BSE	Calcom Vision Limited	20230525	173	173	166.55	168.05	2253	168.05	down	up	incorrect
517238.BSE	Dynavision Limited	20230525	155.55	156.75	155.55	156.75	6	156.75	up	up	correct
517246.BSE	BCC Fuba India Limited	20230525	27.03	28.73	27	27.9	5369	27.9	up	up	correct
517258.BSE	Precision Electronics Limited	20230525	32.81	34.5	32.81	32.81	341	32.81
517264.BSE	Fine-Line Circuits Limited	20230525	53.52	56	53.52	56	1949	56	up	up	correct
517300.BSE	Gujarat Industries Power Company Limited	20230525	99.04	101.95	98.6	100.51	29413	100.51	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20230525	81.11	81.93	80.6	81.71	355133	81.71	up	up	correct
517344.BSE	Mindteck (India) Limited	20230525	133	136	128.4	128.95	3062	128.95	down	up	incorrect
517354.BSE	Havells India Limited	20230525	1258.85	1282.4	1258.85	1278.7	9841	1278.7	up	up	correct
517356.BSE	ACI Infocom Limited	20230525	0.83	0.83	0.79	0.82	126754	0.82	down	down	correct
517370.BSE	Incap Limited	20230525	34.5	37.7	34.5	37.45	405	37.45	up	up	correct
517372.BSE	Gujarat Intrux Limited	20230525	179	183.75	175.5	177.35	3366	177.35	down	up	incorrect
517399.BSE	VXL Instruments Limited	20230525	10.45	10.45	10.45	10.45	0	10.45
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230525	6.8	6.85	6.61	6.7	14620	6.7	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230525	218.7	236	215.35	232.7	6938	232.7	up	up	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230525	1146	1148.2	1117.25	1123.75	1166	1123.75	down	down	correct
517429.BSE	Athena Global Technologies Limited	20230525	60.8	63.25	51.65	57.75	1904	57.75	down	down	correct
517437.BSE	Dutron Polymers Limited	20230525	128.05	128.05	128.05	128.05	40	128.05
517447.BSE	R S Software (India) Limited	20230525	34.5	34.65	34	34.65	7749	34.65	up	down	incorrect
517449.BSE	Magna Electro Castings Limited	20230525	345	347.45	335	344.85	990	344.85	down	down	correct
517467.BSE	Marsons Limited	20230525	5.72	6.22	5.72	6.06	80596	6.06	up	up	correct
517477.BSE	Elnet Technologies Limited	20230525	186.55	186.55	175.55	182.9	2721	182.9	down	up	incorrect
517494.BSE	Accel Limited	20230525	14.12	14.45	13.6	14.24	38673	14.24	up	up	correct
517498.BSE	Websol Energy System Limited	20230525	86	88.1	85.5	86.45	4155	86.45	up	down	incorrect
517500.BSE	Roto Pumps Limited	20230525	694.65	698.35	664.9	667.45	25821	667.45	down	down	correct
517506.BSE	TTK Prestige Limited	20230525	729.95	732.4	695.4	699.2	27504	699.2	down	down	correct
517522.BSE	Rajratan Global Wire Limited	20230525	772.45	778.9	770.25	774.75	3811	774.75	up	up	correct
517536.BSE	Onward Technologies Limited	20230525	397.75	468	395.45	456.15	35031	456.15	up	up	correct
517544.BSE	Centum Electronics Limited	20230525	822.45	825.3	804.85	808.65	274	808.65	down	up	incorrect
517546.BSE	Alfa Transformers Limited	20230525	30.48	31.5	30.48	30.6	38221	30.6	up	down	incorrect
517554.BSE	NHC Foods Limited	20230525	43.45	44	43	43.62	19263	43.62	up	up	correct
517569.BSE	KEI Industries Limited	20230525	1959	2008.25	1948.85	1992.55	5314	1992.55	up	up	correct
517571.BSE	IMP Powers Limited	20230525	3.22	3.22	3.22	3.22	0	3.22
518075.BSE	Suraj Products Limited	20230525	135	135.5	135	135	364	135
518091.BSE	Anjani Portland Cement Limited	20230525	178.1	178.1	177.5	177.85	41	177.85	down	up	incorrect
519003.BSE	Modi Naturals Limited	20230525	233.2	236.9	233.2	233.5	1663	233.5	up	up	correct
519031.BSE	Shah Foods Limited	20230525	66.34	66.34	66.34	66.34	5	66.34
519091.BSE	Tasty Bite Eatables Limited	20230525	11002.05	11132.4	10904.1	10939.95	259	10939.95	down	down	correct
519097.BSE	Ritesh International Ltd	20230525	52.21	53.5	50.52	52.98	7941	52.98	up	down	incorrect
519105.BSE	AVT Natural Products Limited	20230525	92.71	93.1	90	90.56	11662	90.56	down	down	correct
519126.BSE	Hindustan Foods Limited	20230525	575.8	575.8	563.05	565.4	4013	565.4	down	up	incorrect
519152.BSE	Vadilal Enterprises Limited	20230525	3500	3500	3421.1	3460	82	3460	down	up	incorrect
519216.BSE	Ajanta Soya Limited	20230525	30	30	29.13	29.57	48595	29.57	down	down	correct
519230.BSE	Richirich Inventures Limited	20230525	4.05	4.05	4.05	4.05	4457	4.05
519262.BSE	Prima Agro Limited	20230525	25.06	25.06	23.45	24.03	605	24.03	down	down	correct
519285.BSE	Tarai Foods Limited	20230525	5.42	5.42	5.42	5.42	64	5.42
519287.BSE	Modern Dairies Limited	20230525	22.43	22.72	21.21	22.05	12580	22.05	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230525	316	316	309	310.5	268	310.5	down	up	incorrect
519307.BSE	Vikas WSP Limited	20230525	1.33	1.34	1.24	1.26	125957	1.26	down	down	correct
519359.BSE	Poona Dal and Oil Industries Limited	20230525	51	53.61	50	50.91	2631	50.91	down	up	incorrect
519383.BSE	Anik Industries Limited	20230525	32.15	32.15	31.5	32.01	1512	32.01	down	down	correct
519397.BSE	Sharat Industries Limited	20230525	59.4	59.4	56.31	56.31	351	56.31	down	down	correct
519421.BSE	KSE Limited	20230525	1712.5	1714.6	1675.05	1714.3	166	1714.3	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230525	57.57	60.97	57.56	60.88	653	60.88	up	up	correct
519457.BSE	Virat Crane Industries Limited	20230525	32	32.5	31.3	31.34	7900	31.34	down	down	correct
519475.BSE	Chordia Food Products Limited	20230525	72	72.01	69.28	69.48	7379	69.48	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230525	38.96	40	38.96	39	3934	39	up	up	correct
519494.BSE	N.K Industries Limited	20230525	45.05	45.05	41	41.99	287	41.99	down	down	correct
519532.BSE	Asian Tea and Exports Ltd	20230525	12.24	12.4	11.92	12.17	10900	12.17	down	down	correct
519552.BSE	Heritage Foods Limited	20230525	190.45	205.95	189.4	200.4	64054	200.4	up	up	correct
519566.BSE	Simran Farms Limited	20230525	107	114.65	107	114.15	7990	114.15	up	up	correct
519600.BSE	CCL Products (India) Limited	20230525	619	619	604.15	613.3	14481	613.3	down	down	correct
519612.BSE	Mahaan Foods Limited	20230525	26	26.01	25.7	25.7	324	25.7	down	down	correct
520021.BSE	Omax Autos Limited	20230525	53	53.89	52.15	53.89	2570	53.89	up	up	correct
520051.BSE	Jamna Auto Industries Limited	20230525	102.85	102.85	100.4	100.8	12435	100.8	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230525	45.86	48.76	45.86	47.4	51264	47.4	up	up	correct
520073.BSE	RACL Geartech Limited	20230525	985	998	980	984.85	951	984.85	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230525	155.85	157	154.1	154.35	3610	154.35	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230525	2299.9	2340	2287.95	2305.8	1446	2305.8	up	up	correct
520113.BSE	Vesuvius India Limited	20230525	2439.95	2505.1	2366	2455.85	6173	2455.85	up	up	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230525	310.3	335	310.3	326.6	6931	326.6	up	up	correct
520123.BSE	ABC India Limited	20230525	71.85	72	71	72	234	72	up	up	correct
520127.BSE	Balurghat Technologies Limited	20230525	12.74	13.49	12.51	12.91	19054	12.91	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20230525	8.1	8.3	7.85	8.26	1516	8.26	up	up	correct
521016.BSE	Indo Count Industries Limited	20230525	159.3	164.35	159.3	161.25	8449	161.25	up	up	correct
521034.BSE	Soma Textiles & Industries Limited	20230525	22.49	23.9	22.49	22.49	118216	22.49
521054.BSE	Kakatiya Textiles Limited	20230525	36	36.99	35	36.5	2818	36.5	up	up	correct
521080.BSE	Pasari Spinning Mills Limited	20230525	8.09	8.09	7.11	7.95	6625	7.95	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20230525	168.6	173.4	168.6	172.05	2179	172.05	up	up	correct
521113.BSE	Suditi Industries Limited	20230525	18.4	18.4	17.75	18.19	25824	18.19	down	down	correct
521141.BSE	Aditya Spinners Limited	20230525	19.7	20.68	19	20.53	10829	20.53	up	up	correct
521149.BSE	Prime Urban Development India Limited	20230525	6.82	6.82	6.82	6.82	11	6.82
521151.BSE	Dhanlaxmi Fabrics Limited	20230525	37.74	37.74	36.26	36.42	2046	36.42	down	down	correct
521163.BSE	Zodiac Clothing Company Limited	20230525	95.3	97.9	94.6	96	1763	96	up	up	correct
521167.BSE	Maxgrow India Limited	20230525	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230525	1.89	1.95	1.85	1.9	18297	1.9	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230525	74.92	76	71.22	75.47	2843	75.47	up	up	correct
521226.BSE	Uniroyal Industries Limited	20230525	13.32	13.97	13.32	13.96	302	13.96	up	up	correct
521228.BSE	Tatia Global Vennture Limited	20230525	1.15	1.17	1.08	1.1	98979	1.1	down	down	correct
521234.BSE	Sri Nachammai Cotton Mills Limited	20230525	32.99	32.99	32.4	32.4	25	32.4	down	down	correct
521240.BSE	Sambandam Spinning Mills Limited	20230525	128.5	138.35	128.45	130.5	304	130.5	up	up	correct
522001.BSE	Cranex Limited	20230525	36.78	38.34	35	38.24	162591	38.24	up	up	correct
522004.BSE	Batliboi Limited	20230525	93.94	96.77	90.48	94.35	107597	94.35	up	down	incorrect
522005.BSE	Austin Engineering Company Limited	20230525	187.4	194.95	181.25	183.25	7085	183.25	down	down	correct
522014.BSE	United Drilling Tools Limited	20230525	227	230.8	225.75	229.55	114	229.55	up	up	correct
522017.BSE	Fluidomat Limited	20230525	279	287.6	262	265.95	30037	265.95	down	down	correct
522034.BSE	Shanthi Gears Limited	20230525	428.6	434.95	428	432.7	6382	432.7	up	up	correct
522064.BSE	Honda India Power Products Limited	20230525	2230.45	2340.6	2230.45	2261.45	803	2261.45	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20230525	255	257	253.05	255.2	375	255.2	up	up	correct
522074.BSE	ELGI Equipments Limited	20230525	567.95	583.3	552.05	556.35	70707	556.35	down	down	correct
522091.BSE	United Van Der Horst Limited	20230525	135.65	139.6	135.65	139.4	933	139.4	up	up	correct
522101.BSE	Kilburn Engineering Limited	20230525	131.9	132.5	128.3	131.9	68270	131.9
522105.BSE	Birla Precision Technologies Limited	20230525	40.95	45.75	39.2	44.55	744539	44.55	up	up	correct
522108.BSE	Yuken India Limited	20230525	590.25	605	581	600	2100	600	up	up	correct
522122.BSE	Voith Paper Fabrics India Limited	20230525	1225.15	1229.5	1215.3	1221.4	123	1221.4	down	down	correct
522134.BSE	Artson Engineering Limited	20230525	64.85	65	63.5	63.83	5904	63.83	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230525	51.55	52.98	49.71	51.1	9482	51.1	down	down	correct
522183.BSE	ITL Industries Limited	20230525	203.1	214	203.1	206.15	2428	206.15	up	up	correct
522195.BSE	Frontier Springs Limited	20230525	437	437	419	425.7	2404	425.7	down	down	correct
522205.BSE	Praj Industries Limited	20230525	355.95	358.65	355.85	356.8	27735	356.8	up	up	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230525	85	85	80.42	80.6	1556	80.6	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230525	3.78	3.78	3.32	3.32	1236	3.32	down	up	incorrect
522229.BSE	Taneja Aerospace and Aviation Limited	20230525	150.5	151.5	143.5	144.55	41213	144.55	down	down	correct
522231.BSE	Conart Engineers Limited	20230525	38.3	40	38.3	39.5	4335	39.5	up	up	correct
522241.BSE	M M Forgings Limited	20230525	860	860	829.8	852.2	4376	852.2	down	down	correct
522251.BSE	Cenlub Industries Limited	20230525	256	271	249.25	268.85	18183	268.85	up	up	correct
522257.BSE	Rajoo Engineers Limited	20230525	37	37.75	35.7	36.49	35121	36.49	down	down	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230525	34.6	37	34.6	36.55	6542	36.55	up	up	correct
522275.BSE	GE T&D India Limited	20230525	192	192	187.65	187.65	8834	187.65	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230525	197.35	200.95	196.25	199.9	2186	199.9	up	up	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230525	30.95	31.48	29.9	31.48	823085	31.48	up	up	correct
522294.BSE	T & I Global Limited	20230525	189.95	198	185.25	189.55	2272	189.55	down	down	correct
522295.BSE	Control Print Limited	20230525	593.3	603.15	585.1	587.75	4199	587.75	down	down	correct
523007.BSE	Ansal Buildwell Limited	20230525	71	74	71	71.96	609	71.96	up	down	incorrect
523011.BSE	Weizmann Limited	20230525	101.7	106.15	101.45	101.9	3701	101.9	up	down	incorrect
523019.BSE	B.N.Rathi Securities Limited	20230525	38.3	40.61	38.3	38.56	2287	38.56	up	up	correct
523021.BSE	Rishi Techtex Limited	20230525	26.8	26.8	24	24.12	1044	24.12	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20230525	114.1	125	114.1	119.75	111736	119.75	up	down	incorrect
523025.BSE	Safari Industries (India) Limited	20230525	2550.05	2640	2527.8	2608.9	1283	2608.9	up	up	correct
523062.BSE	J.J. Finance Corporation Limited	20230525	18.2	18.2	17.29	17.29	537	17.29	down	down	correct
523100.BSE	Cosmo Ferrites Limited	20230525	195	206	193.1	203.65	37436	203.65	up	up	correct
523120.BSE	Ador Multiproducts Limited	20230525	55.98	55.98	54.72	54.72	510	54.72	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230525	481.05	502.5	481.05	489.1	3462	489.1	up	up	correct
523144.BSE	Medi-Caps Limited	20230525	38.16	39.5	38.16	39.42	3314	39.42	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20230525	1055	1080	1055	1071.9	1650	1071.9	up	up	correct
523229.BSE	Bharat Seats Limited	20230525	99	99.7	98	98.5	7845	98.5	down	down	correct
523232.BSE	Continental Petroleums Limited	20230525	46.79	46.79	43.55	45.66	4211	45.66	down	down	correct
523248.BSE	Machino Plastics Limited	20230525	116	121.6	116	121.6	934	121.6	up	up	correct
523260.BSE	Pearl Polymers Limited	20230525	22	22	21.3	21.56	1312	21.56	down	down	correct
523261.BSE	Venky's (India) Limited	20230525	1578.4	1625.85	1578.4	1596.65	1158	1596.65	up	up	correct
523277.BSE	GV Films Limited	20230525	0.46	0.47	0.45	0.46	557939	0.46
523283.BSE	Superhouse Limited	20230525	242.85	244.8	236.85	238.2	681	238.2	down	down	correct
523289.BSE	Rama Vision Limited	20230525	45	47.4	44.51	45.26	51226	45.26	up	up	correct
523301.BSE	TCPL Packaging Limited	20230525	1565.05	1622.65	1565.05	1586.65	1096	1586.65	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230525	132	134.45	132	133.55	68351	133.55	up	up	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230525	2137	2195.95	2137	2170.6	583	2170.6	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20230525	600.25	603.9	595.05	597.9	83	597.9	down	down	correct
523367.BSE	DCM Shriram Limited	20230525	845.05	868	840.1	861.35	806	861.35	up	up	correct
523369.BSE	DCM Shriram Industries Limited	20230525	70.1	78	70.07	75.97	75616	75.97	up	up	correct
523371.BSE	Mawana Sugars Limited	20230525	90.55	90.82	89.9	90.12	3956	90.12	down	up	incorrect
523384.BSE	Maha Rashtra Apex Corporation Limited	20230525	108.69	108.69	103	103	1092	103	down	down	correct
523385.BSE	Nilkamal Limited	20230525	2294.95	2294.95	2249.95	2255.05	255	2255.05	down	down	correct
523391.BSE	Nahar Poly Films Limited	20230525	257	261.45	253.1	259.6	1528	259.6	up	up	correct
523395.BSE	3M India Limited	20230525	24329.2	24329.2	23845.25	23928.45	74	23928.45	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230525	1048.2	1052.8	1023.2	1041.9	1972	1041.9	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230525	6.25	6.25	6.11	6.11	1445	6.11	down	down	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230525	896	902.25	886.5	894.3	34006	894.3	down	down	correct
523449.BSE	Sharp India Limited	20230525	57.3	59	56.25	56.85	1092	56.85	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230525	31.7	31.7	28	28.23	2654	28.23	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230525	145.35	148	139.05	145.15	18969	145.15	down	down	correct
523483.BSE	Pacific Industries Limited	20230525	125.55	127.75	121.9	127.75	1195	127.75	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230525	20.25	20.25	20	20	1476	20	down	up	incorrect
523519.BSE	Universal Office Automation Limited	20230525	4.5	4.5	4.5	4.5	350	4.5
523537.BSE	APM Industries Limited	20230525	49.1	49.99	49.01	49.57	1791	49.57	up	up	correct
523539.BSE	Precision Wires India Ltd	20230525	86.5	94.45	86.5	93.43	135185	93.43	up	up	correct
523550.BSE	Krypton Industries Limited	20230525	19.75	19.79	19.11	19.78	2585	19.78	up	up	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230525	13.05	13.26	12.9	13.14	81888	13.14	up	up	correct
523566.BSE	Martin Burn Limited	20230525	45	45	39.36	39.36	31	39.36	down	up	incorrect
523586.BSE	Indian Toners & Developers Limited	20230525	272.5	296	262	286.7	45693	286.7	up	up	correct
523594.BSE	Kunststoffe Industries Limited	20230525	24.15	28.49	24.15	26.47	2690	26.47	up	up	correct
523606.BSE	Sika Interplant Systems Limited	20230525	532.6	546.7	528.1	535.4	3006	535.4	up	up	correct
523610.BSE	ITI Limited	20230525	107.45	107.9	106	106.8	20299	106.8	down	down	correct
523618.BSE	Dredging Corporation of India Limited	20230525	337	341.9	329.8	332.85	1766	332.85	down	down	correct
523620.BSE	Phaarmasia Limited	20230525	23.15	23.15	23.15	23.15	100	23.15
523630.BSE	National Fertilizers Limited	20230525	70.99	70.99	69.36	69.66	87880	69.66	down	up	incorrect
523642.BSE	PI Industries Limited	20230525	3424.05	3467.9	3404	3413.6	6503	3413.6	down	up	incorrect
523648.BSE	Plastiblends India Limited	20230525	170.25	172.4	168	169.7	563	169.7	down	down	correct
523650.BSE	Redex Protech Limited	20230525	52.7	52.7	51.55	52.27	248	52.27	down	down	correct
523660.BSE	The Waterbase Limited	20230525	67.25	71.03	67.25	69.99	2748	69.99	up	up	correct
523672.BSE	Flex Foods Limited	20230525	92.5	92.5	88.38	88.8	5985	88.8	down	up	incorrect
523696.BSE	Fortis Malar Hospitals Limited	20230525	47.62	50.95	47.62	48.64	1020	48.64	up	up	correct
523704.BSE	Mastek Limited	20230525	1967.05	1992.35	1901.55	1915.95	15945	1915.95	down	down	correct
523708.BSE	Eimco Elecon (India) Limited	20230525	602	605	573.45	587	1003	587	down	down	correct
523710.BSE	Sayaji Hotels Limited	20230525	359.4	359.4	351	351	360	351	down	down	correct
523716.BSE	Ashiana Housing Limited	20230525	186	190	182	182.25	16512	182.25	down	down	correct
523732.BSE	Ecoboard Industries Limited	20230525	20	20	18.81	18.83	5152	18.83	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20230525	250	250	237.9	242.25	2449	242.25	down	up	incorrect
523782.BSE	Mitshi India Limited	20230525	16.25	16.25	15.19	15.87	27335	15.87	down	down	correct
523792.BSE	Mazda Limited	20230525	747.25	804.95	747.25	761.25	788	761.25	up	up	correct
523796.BSE	Viceroy Hotels Limited	20230525	2.2	2.33	2.2	2.33	1376	2.33	up	down	incorrect
523828.BSE	Menon Bearings Limited	20230525	133.3	135.6	131.95	133.9	19968	133.9	up	up	correct
523836.BSE	Gujarat Raffia Industries Limited	20230525	28.95	29.55	28.55	29.55	7005	29.55	up	up	correct
523838.BSE	Simplex Infrastructures Limited	20230525	33.35	34.1	33.2	34.1	773	34.1	up	down	incorrect
523840.BSE	Innovative Tech Pack Limited	20230525	17.85	18.1	16.63	17.3	1574	17.3	down	down	correct
523842.BSE	Super Tannery Limited	20230525	7.6	7.84	7.59	7.69	30059	7.69	up	up	correct
523850.BSE	Axtel Industries Limited	20230525	306.65	309.8	303	303.8	8756	303.8	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230525	9.36	9.9	9.3	9.55	370	9.55	up	up	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230525	2127.1	2172	1954.2	2036.95	15394	2036.95	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230525	9.31	9.31	9.31	9.31	0	9.31
524037.BSE	Rama Phosphates Limited	20230525	195.7	195.7	184.9	185.95	4402	185.95	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230525	4.55	4.95	4.55	4.92	5463	4.92	up	down	incorrect
524051.BSE	Polyplex Corporation Limited	20230525	1375	1404.5	1342.25	1346.75	52572	1346.75	down	up	incorrect
524075.BSE	Albert David Limited	20230525	574.3	574.35	562.5	562.5	672	562.5	down	down	correct
524080.BSE	Haryana Leather Chemicals Limited	20230525	45.35	45.4	43	44	713	44	down	down	correct
524091.BSE	Acrysil Limited	20230525	606.35	627	593	600.4	23847	600.4	down	up	incorrect
524136.BSE	Pee Cee Cosma Sope Limited	20230525	108	113	108	113	9	113	up	up	correct
524200.BSE	Vinati Organics Limited	20230525	1795	1795	1768	1774.85	6443	1774.85	down	down	correct
524202.BSE	Lactose (India) Limited	20230525	48.6	49.99	45.91	46.39	4383	46.39	down	down	correct
524212.BSE	Wanbury Limited	20230525	41.2	45.17	41.2	45.17	15468	45.17	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230525	240.05	246.2	240.05	244.2	8274	244.2	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230525	103.55	104.45	101.8	102	114216	102	down	up	incorrect
524280.BSE	Kopran Limited	20230525	146.1	147.8	140.05	141.55	9648	141.55	down	up	incorrect
524288.BSE	Aimco Pesticides Limited	20230525	125	131.95	124.7	125.5	3163	125.5	up	up	correct
524314.BSE	Gujarat Terce Laboratories Limited	20230525	21	21.5	21	21.5	1082	21.5	up	down	incorrect
524324.BSE	Seya Industries Limited	20230525	27.47	27.47	27.47	27.47	5773	27.47
524330.BSE	Jayant Agro-Organics Limited	20230525	168.85	174.6	168.85	174	1600	174	up	down	incorrect
524336.BSE	Shree Hari Chemicals Export Limited	20230525	52.48	54	52.01	53	4871	53	up	down	incorrect
524342.BSE	Indo Borax & Chemicals Limited	20230525	124.15	126	120.65	123.85	21712	123.85	down	down	correct
524394.BSE	Vimta Labs Limited	20230525	404.05	409.35	401	408.5	2023	408.5	up	up	correct
524400.BSE	Ishita Drugs and Industries Limited	20230525	52.82	57.9	52.82	56.7	2457	56.7	up	down	incorrect
524404.BSE	Marksans Pharma Limited	20230525	72.5	73.9	70.2	73.15	135521	73.15	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230525	133	137.85	129	133	2636	133
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230525	27.7	28.65	27.7	28.38	767	28.38	up	up	correct
524440.BSE	Camex Limited	20230525	25.7	25.7	24.5	25.34	8984	25.34	down	up	incorrect
524444.BSE	Evexia Lifecare Limited	20230525	2.87	2.87	2.67	2.77	1434973	2.77	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20230525	6.39	6.5	6.34	6.36	175287	6.36	down	up	incorrect
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230525	359.95	359.95	345	346.65	396	346.65	down	down	correct
524488.BSE	SVC Industries Limited	20230525	2.65	2.68	2.51	2.66	27675	2.66	up	up	correct
524506.BSE	Coral Laboratories Limited	20230525	239.75	239.9	229	232.4	1922	232.4	down	down	correct
524516.BSE	Bacil Pharma Limited	20230525	5.91	6.49	5.91	6.49	678	6.49	up	up	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230525	66.15	68.1	64.39	64.59	3393	64.59	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230525	60.68	60.7	59.35	59.84	19403	59.84	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230525	37.01	40.36	37.01	40	904	40	up	up	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230525	430.5	448	430.5	446	3411	446	up	up	correct
524558.BSE	Neuland Laboratories Limited	20230525	2731	2857.95	2717	2834.05	5707	2834.05	up	up	correct
524564.BSE	Gayatri BioOrganics Limited	20230525	10	10.47	10	10.28	182712	10.28	up	up	correct
524570.BSE	Poddar Pigments Limited	20230525	311.65	313	302.85	305.05	2726	305.05	down	down	correct
524580.BSE	Priya Limited	20230525	14.99	15.72	14.25	15.72	101	15.72	up	up	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230525	71.28	71.29	71.28	71.29	8331	71.29	up	up	correct
524592.BSE	JD Orgochem Limited	20230525	6.54	6.54	6.54	6.54	150	6.54
524594.BSE	Ashok Alco-Chem Limited	20230525	90.55	95.5	89	91.82	6758	91.82	up	down	incorrect
524598.BSE	AksharChem (India) Limited	20230525	226.25	230.05	225.45	228	396	228	up	up	correct
524606.BSE	Beryl Drugs Limited	20230525	13.95	14	13.25	14	2807	14	up	up	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230525	92	98.15	92	98.15	2825	98.15	up	up	correct
524634.BSE	Alufluoride Limited	20230525	351.3	352	319	328.85	25832	328.85	down	down	correct
524640.BSE	Archit Organosys Limited	20230525	66.9	66.99	65	66.33	33141	66.33	down	up	incorrect
524648.BSE	Indo Amines Limited	20230525	109.85	110.5	106.78	108.33	36416	108.33	down	down	correct
524652.BSE	Ind-Swift Limited	20230525	8.12	8.2	7.98	8	482	8	down	down	correct
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230525	3.95	3.96	3.5	3.94	117050	3.94	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230525	23	23.15	22.5	22.63	50633	22.63	down	down	correct
524669.BSE	Hester Biosciences Limited	20230525	1630	1687.55	1630	1669.75	183	1669.75	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20230525	17.05	17.05	16.65	16.85	30559	16.85	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230525	57.79	58.78	56.21	58.01	1798	58.01	up	up	correct
524709.BSE	NACL Industries Limited	20230525	97.5	99.39	97	98.37	16345	98.37	up	up	correct
524711.BSE	Vista Pharmaceuticals Limited	20230525	8.35	8.79	7.95	8.04	35254	8.04	down	down	correct
524717.BSE	Titan Biotech Limited	20230525	240.05	248	236	246.05	8337	246.05	up	up	correct
524727.BSE	Span Divergent Limited	20230525	16.87	16.87	16.87	16.87	1	16.87
524731.BSE	Jenburkt Pharmaceuticals Limited	20230525	771	771	752	762.65	1524	762.65	down	up	incorrect
524735.BSE	Hikal Limited	20230525	289.1	290.5	286.2	288.05	15433	288.05	down	down	correct
524742.BSE	Caplin Point Laboratories Limited	20230525	744.75	760.85	732.5	736.85	15917	736.85	down	down	correct
524748.BSE	Link Pharma Chem Limited	20230525	40	42.4	39.71	41.3	3041	41.3	up	down	incorrect
524768.BSE	Emmessar Biotech & Nutrition Limited	20230525	22.5	23	21.81	22.63	3185	22.63	up	down	incorrect
524774.BSE	NGL Fine-Chem Limited	20230525	1500.95	1500.95	1476	1482.45	171	1482.45	down	down	correct
524790.BSE	Everest Organics Limited	20230525	104	105	100.9	102.15	1640	102.15	down	up	incorrect
524804.BSE	Aurobindo Pharma Limited	20230525	599.05	608.25	593.85	605	42549	605	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230525	34.7	37.8	34.7	37.6	1035	37.6	up	up	correct
524816.BSE	NATCO Pharma Limited	20230525	618.3	625	609.55	620.9	11146	620.9	up	up	correct
524818.BSE	Dynamic Industries Limited	20230525	64.5	64.5	60.25	63.49	575	63.49	down	down	correct
524820.BSE	Panama Petrochem Limited	20230525	299.85	304.85	298.65	301.6	5251	301.6	up	up	correct
524824.BSE	Bal Pharma Limited	20230525	86.34	90.4	86.34	87.48	11699	87.48	up	up	correct
524828.BSE	BDH Industries Limited	20230525	146.8	146.8	140	141.8	7124	141.8	down	up	incorrect
526001.BSE	Jauss Polymers Limited	20230525	4.26	4.29	4.26	4.29	16600	4.29	up	up	correct
526025.BSE	Globus Power Generation Limited	20230525	11.61	12.2	11.3	11.82	3699	11.82	up	down	incorrect
526043.BSE	Polymechplast Machines Limited	20230525	58.7	59.99	58	58.05	286	58.05	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230525	1119	1129.9	1105.35	1115.8	3264	1115.8	down	down	correct
526093.BSE	Sathavahana Ispat Limited	20230525	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230525	443.95	443.95	439.9	439.95	10	439.95	down	up	incorrect
526133.BSE	Supertex Industries Limited	20230525	10.55	10.55	10.26	10.33	11599	10.33	down	down	correct
526137.BSE	Shetron Limited	20230525	63.04	64.78	62.55	63.03	2233	63.03	down	down	correct
526139.BSE	Transgene Biotek Limited	20230525	4.05	4.19	3.87	4	82148	4	down	down	correct
526143.BSE	MPL Plastics Limited	20230525	13.3	13.93	13	13.46	15477	13.46	up	up	correct
526159.BSE	Nikhil Adhesives Limited	20230525	129	131.15	126.35	129.65	18648	129.65	up	up	correct
526161.BSE	Spenta International Limited	20230525	133	141	133	141	107	141	up	up	correct
526169.BSE	Multibase India Limited	20230525	215.05	234.8	214	230.95	67942	230.95	up	up	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230525	81.9	82	80.65	81.8	2163	81.8	down	up	incorrect
526187.BSE	Ashram Online.com Limited	20230525	3.8	3.8	3.8	3.8	362	3.8
526217.BSE	Hitech Corporation Limited	20230525	196.2	197.85	191	193.2	730	193.2	down	down	correct
526225.BSE	Bloom Dekor Limited	20230525	10.79	10.79	10.25	10.4	1006	10.4	down	down	correct
526227.BSE	Filatex India Limited	20230525	38	38.65	37.15	37.65	30896	37.65	down	up	incorrect
526241.BSE	Amrapali Industries Limited	20230525	12.85	12.85	12.26	12.77	2669	12.77	down	down	correct
526247.BSE	Premier Explosives Limited	20230525	409.55	419.15	409.55	415.8	468	415.8	up	up	correct
526263.BSE	Mold-Tek Technologies Limited	20230525	317	319	313.8	316.55	3878	316.55	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230525	26.18	26.18	24.1	26.15	1299	26.15	down	down	correct
526315.BSE	Divyashakti Granites Limited	20230525	79.79	79.79	72.5	73.19	1178	73.19	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230525	8.46	8.95	8.18	8.69	6384	8.69	up	up	correct
526355.BSE	Duropack Limited	20230525	100.25	100.25	96	98.8	3276	98.8	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230525	19.3	19.3	19	19	2502	19	down	down	correct
526381.BSE	Patel Integrated Logistics Limited	20230525	13.94	13.95	13.5	13.57	30448	13.57	down	down	correct
526397.BSE	Alphageo (India) Limited	20230525	252.1	256.4	251.7	252.55	260	252.55	up	up	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230525	44.46	44.46	42.85	43.45	21467	43.45	down	down	correct
526415.BSE	OK Play India Limited	20230525	109	115.95	104.95	115.95	155970	115.95	up	up	correct
526423.BSE	Kriti Industries (India) Limited	20230525	110	117.05	105.15	113.45	19526	113.45	up	up	correct
526433.BSE	ASM Technologies Limited	20230525	397.5	402	393.05	400	3465	400	up	down	incorrect
526435.BSE	Perfectpac Limited	20230525	82.97	84	75.5	77.51	3327	77.51	down	down	correct
526441.BSE	Vision Cinemas Limited	20230525	0.89	0.89	0.85	0.89	2539	0.89
526471.BSE	Winsome Breweries Limited	20230525	9.9	10.29	9.8	10.02	6397	10.02	up	up	correct
526479.BSE	Sky Industries Limited	20230525	64.9	65	61.5	61.55	197	61.55	down	down	correct
526481.BSE	Phoenix International Limited	20230525	23.9	25.01	23.9	25.01	12938	25.01	up	up	correct
526492.BSE	Rishiroop Limited	20230525	98.5	98.5	97.6	97.98	927	97.98	down	down	correct
526500.BSE	Sterling Greenwoods Limited	20230525	34.6	34.6	33.95	33.95	4	33.95	down	down	correct
526506.BSE	Systematix Corporate Services Limited	20230525	209.7	209.7	202.95	203.5	67	203.5	down	down	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230525	114	115.95	112.3	114.1	1828	114.1	up	up	correct
526525.BSE	Worldwide Leather Exports Limited	20230525	14.78	14.78	13.46	13.95	1666	13.95	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20230525	10.39	10.39	10	10.32	13076	10.32	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230525	43.55	44.1	42.52	42.76	2284	42.76	down	down	correct
526568.BSE	Longview Tea Company Limited	20230525	22.5	22.9	22.5	22.9	504	22.9	up	up	correct
526574.BSE	Enterprise International Limited	20230525	18.23	18.23	17.17	17.99	77	17.99	down	up	incorrect
526576.BSE	Techindia Nirman Limited	20230525	8.76	8.76	8.76	8.76	500	8.76
526582.BSE	TPL Plastech Limited	20230525	41.37	44.7	41.37	44.18	94162	44.18	up	up	correct
526586.BSE	Wim Plast Limited	20230525	490	495	476.55	487.95	3507	487.95	down	down	correct
526596.BSE	Liberty Shoes Ltd	20230525	240	241	238	239.95	5421	239.95	down	down	correct
526604.BSE	Lippi Systems Limited	20230525	14.32	14.32	13.63	13.63	139	13.63	down	up	incorrect
526608.BSE	Electrotherm (India) Limited	20230525	66.8	66.8	64.75	66.02	3284	66.02	down	up	incorrect
526612.BSE	Blue Dart Express Limited	20230525	6093.7	6101.95	6026.45	6082.2	201	6082.2	down	down	correct
526616.BSE	National Plastic Industries Limited	20230525	40.5	41.99	40.3	40.55	2934	40.55	up	down	incorrect
526622.BSE	MFL India Limited	20230525	0.64	0.64	0.61	0.64	1098657	0.64
526640.BSE	Royale Manor Hotels and Industries Limited	20230525	35.5	35.92	34.68	35.59	1605	35.59	up	up	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230525	70.5	72.44	70.5	71.69	8982	71.69	up	up	correct
526666.BSE	Bhartiya International Limited	20230525	175	183.15	175	181.95	161	181.95	up	up	correct
526683.BSE	Hotel Rugby Limited	20230525	5.33	5.33	5.33	5.33	0	5.33
526703.BSE	Ecoplast Limited	20230525	89.55	92	87.6	89.57	5046	89.57	up	up	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230525	127.8	127.95	116.55	127.95	194	127.95	up	down	incorrect
526707.BSE	Alchemist Limited	20230525	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230525	112	112	110	111.5	477	111.5	down	down	correct
526725.BSE	The Sandesh Limited	20230525	970	974.95	945.6	950.05	701	950.05	down	up	incorrect
526727.BSE	Garnet Construction Limited	20230525	14.88	14.89	14.47	14.5	2641	14.5	down	down	correct
526731.BSE	Bright Brothers Limited	20230525	168	168	150.3	152.2	1710	152.2	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230525	306	306	298	299.4	2781	299.4	down	down	correct
526747.BSE	P G Foils Limited	20230525	196.35	201	193.75	195.8	269	195.8	down	down	correct
526751.BSE	Gratex Industries Limited	20230525	14.34	14.34	13.65	13.65	332	13.65	down	down	correct
526761.BSE	Howard Hotels Limited	20230525	8.14	8.14	8.14	8.14	162	8.14
526775.BSE	Valiant Communications Limited	20230525	155.3	155.3	151.1	151.1	849	151.1	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230525	1424	1435	1379	1399.3	1016	1399.3	down	down	correct
526807.BSE	Seamec Limited	20230525	669.05	704.4	658	664.2	1432	664.2	down	down	correct
526813.BSE	Raghunath International Limited	20230525	11.55	12	11	11.5	4697	11.5	down	down	correct
526817.BSE	Cheviot Company Limited	20230525	1183.3	1185	1122.3	1141.6	1820	1141.6	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230525	395.95	395.95	382.5	387.3	3453	387.3	down	down	correct
526827.BSE	Spice Islands Apparels Limited	20230525	23.75	24	23.71	23.71	4817	23.71	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230525	9.31	9.31	8.84	8.85	184	8.85	down	down	correct
526847.BSE	Ashirwad Steels & Industries Limited	20230525	24.9	24.94	23.01	24.79	3063	24.79	down	down	correct
526851.BSE	Arex Industries Limited	20230525	105	110.1	105	105	750	105
526853.BSE	Bilcare Limited	20230525	44.49	44.49	42.65	43.57	9616	43.57	down	down	correct
526861.BSE	Rishi Laser Limited	20230525	27.69	27.69	26.46	26.71	2724	26.71	down	down	correct
526871.BSE	Intec Capital Limited	20230525	21.33	21.33	21	21	2	21	down	up	incorrect
526881.BSE	63 moons technologies limited	20230525	178.05	178.05	162.7	163.75	57031	163.75	down	down	correct
526899.BSE	Himalaya Food International Limited	20230525	23.1	24	23	23.14	44664	23.14	up	up	correct
526905.BSE	Padmanabh Industries Limited	20230525	3.15	3.15	3.15	3.15	13	3.15
526921.BSE	Twentyfirst Century Management Services Limited	20230525	18.5	18.87	18.15	18.61	5456	18.61	up	up	correct
526931.BSE	Hariyana Ship Breakers Limited	20230525	68.98	68.98	63	66.4	667	66.4	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230525	98.8	98.8	90	95.35	876	95.35	down	down	correct
526947.BSE	La Opala RG Limited	20230525	378.55	396	378.55	383.8	23666	383.8	up	up	correct
526953.BSE	Venus Remedies Limited	20230525	200.95	202.2	197.85	200.45	1142	200.45	down	down	correct
526965.BSE	Gujarat Craft Industries Limited	20230525	81.76	81.76	73.4	74.99	4164	74.99	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20230525	71.5	73.98	71.5	72.98	329	72.98	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20230525	142	142	136	137.95	6078	137.95	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230525	661	666.25	651.1	654.65	8903	654.65	down	down	correct
530005.BSE	The India Cements Limited	20230525	189.95	189.95	183.65	185.05	248475	185.05	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20230525	183.15	186.4	181.25	182.05	225411	182.05	down	down	correct
530017.BSE	Standard Industries Limited	20230525	27.11	27.8	26.89	26.89	49382	26.89	down	down	correct
530023.BSE	The Investment Trust of India Limited	20230525	92	92	90	91	7	91	down	down	correct
530043.BSE	Acknit Industries Limited	20230525	161	161	155	155.35	1258	155.35	down	down	correct
530045.BSE	Titan Securities Limited	20230525	17.28	17.29	16.66	16.91	5331	16.91	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230525	12.7	13.3	12.28	13.09	58936	13.09	up	down	incorrect
530067.BSE	CSL Finance Limited	20230525	212	212	206.15	206.15	18	206.15	down	down	correct
530075.BSE	Selan Exploration Technology Limited	20230525	270.3	270.3	265.9	267.2	62	267.2	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230525	114	119.45	114	115.85	2523	115.85	up	up	correct
530079.BSE	Faze Three Limited	20230525	352.05	353.85	345.3	349.05	2453	349.05	down	down	correct
530109.BSE	Anupam Finserv Limited	20230525	1.56	1.59	1.55	1.57	69770	1.57	up	up	correct
530111.BSE	Raj Packaging Industries Limited	20230525	51.02	51.5	51.02	51.5	70	51.5	up	up	correct
530119.BSE	Natraj Proteins Limited	20230525	52.44	54.9	50.1	53.95	976	53.95	up	up	correct
530125.BSE	Samrat Pharmachem Limited	20230525	519.85	519.85	487.05	503.4	5291	503.4	down	down	correct
530129.BSE	Nile Limited	20230525	689.95	689.95	656.1	659.35	5791	659.35	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230525	29.7	29.84	29.26	29.32	9501	29.32	down	down	correct
530133.BSE	Amco India Limited	20230525	60.85	60.85	58	60.8	362	60.8	down	down	correct
530139.BSE	Kreon Finnancial Services Limited	20230525	43.97	46.97	42.01	46.76	2929	46.76	up	down	incorrect
530145.BSE	Kisan Mouldings Limited	20230525	10	10	9.03	9.2	47953	9.2	down	down	correct
530151.BSE	Vijay Textiles Limited	20230525	27	27	25.75	26.02	2121	26.02	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230525	122	123.9	116.75	117.6	1952	117.6	down	up	incorrect
530169.BSE	Mohit Paper Mills Limited	20230525	18.31	19	18.31	18.36	927	18.36	up	up	correct
530175.BSE	Odyssey Technologies Limited	20230525	73.56	75.7	73	74.96	27447	74.96	up	up	correct
530185.BSE	Surat Textile Mills Limited	20230525	8.59	8.59	8.02	8.19	388537	8.19	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230525	2.5	2.52	2.42	2.45	13312	2.45	down	up	incorrect
530201.BSE	Kallam Textiles Limited	20230525	9.2	9.29	9.02	9.1	14125	9.1	down	down	correct
530207.BSE	Brawn Biotech Limited	20230525	15.75	16.55	15.75	16.01	1411	16.01	up	up	correct
530215.BSE	Kings Infra Ventures Limited	20230525	113.5	113.5	111.1	112.3	18366	112.3	down	down	correct
530233.BSE	Auro Laboratories Limited	20230525	88	88.01	84.25	84.65	11178	84.65	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230525	36.17	37.97	34.4	34.43	1358	34.43	down	down	correct
530245.BSE	Aryaman Financial Services Limited	20230525	134.4	137	127	134.85	669	134.85	up	down	incorrect
530259.BSE	Inter State Oil Carrier Limited	20230525	27.85	31.45	27.01	27.15	7344	27.15	down	up	incorrect
530263.BSE	Global Capital Markets Limited	20230525	1.28	1.28	1.17	1.17	1425624	1.17	down	up	incorrect
530265.BSE	Sainik Finance & Industries Limited	20230525	23.54	24.71	23.54	24.71	4150	24.71	up	up	correct
530299.BSE	Kothari Products Limited	20230525	113.55	116.15	112	114.3	608	114.3	up	up	correct
530305.BSE	Piccadily Agro Industries Limited	20230525	46.03	47.6	45.81	46.7	48898	46.7	up	up	correct
530309.BSE	Chandra Prabhu International Ltd	20230525	26.75	26.75	24.5	25.14	18542	25.14	down	down	correct
530313.BSE	Laurel Organics Ltd	20230525	36	37.79	33.87	34.65	348	34.65	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20230525	94.88	94.88	89	90.59	36044	90.59	down	down	correct
530317.BSE	Godavari Drugs Limited	20230525	90.99	90.99	86.15	89.35	17878	89.35	down	down	correct
530331.BSE	Premco Global Limited	20230525	350.5	356.95	340.1	355	428	355	up	up	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230525	84	88	83.26	83.26	15	83.26	down	down	correct
530355.BSE	Asian Energy Services Limited	20230525	100	100.45	96.92	97.71	8429	97.71	down	down	correct
530367.BSE	NRB Bearings Limited	20230525	142.2	147	142.2	142.8	38987	142.8	up	up	correct
530369.BSE	Vamshi Rubber Limited	20230525	22.6	24.86	22.6	23.44	2261	23.44	up	down	incorrect
530377.BSE	Nila Infrastructures Limited	20230525	5.2	5.32	5.13	5.28	30467	5.28	up	down	incorrect
530401.BSE	Vinyoflex Limited	20230525	86.66	86.66	86.66	86.66	7372	86.66
530405.BSE	Jindal Capital Limited	20230525	23.6	23.6	22.02	22.94	2523	22.94	down	up	incorrect
530419.BSE	Sumedha Fiscal Services Limited	20230525	55.39	57.89	55.06	56.58	4462	56.58	up	up	correct
530427.BSE	Choksi Imaging Limited	20230525	49.5	49.5	48.75	48.75	152	48.75	down	down	correct
530429.BSE	Ashish Polyplast Limited	20230525	20.25	20.25	20.25	20.25	1	20.25
530431.BSE	Ador Fontech Limited	20230525	108.5	108.5	105.6	107.53	16495	107.53	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20230525	88.99	89.18	87.31	88	1149	88	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230525	73.95	73.95	70.51	71	3920	71	down	down	correct
530459.BSE	Valson Industries Limited	20230525	20	20	19.58	20	150	20
530461.BSE	Saboo Sodium Chloro Limited	20230525	18.43	18.44	17.65	17.79	60995	17.79	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230525	522.1	534	494	499.45	54457	499.45	down	up	incorrect
530477.BSE	Vikram Thermo (India) Limited	20230525	77	77	74.35	75.03	23845	75.03	down	down	correct
530499.BSE	A. K. Capital Services Limited	20230525	460	479.85	460	465.1	119	465.1	up	up	correct
530517.BSE	Relaxo Footwears Limited	20230525	869.35	886.75	867.6	875.3	6014	875.3	up	up	correct
530521.BSE	Virat Industries Limited	20230525	224	234.4	219.95	220.4	1658	220.4	down	down	correct
530533.BSE	Terai Tea Company Limited	20230525	69.12	69.12	69.11	69.11	185	69.11	down	down	correct
530543.BSE	MARG Limited	20230525	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230525	175	177	166	168.15	605	168.15	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230525	0.39	0.4	0.39	0.4	3911866	0.4	up	down	incorrect
530577.BSE	Ladderup Finance Limited	20230525	19.96	19.96	18.5	19.31	761	19.31	down	down	correct
530585.BSE	Swastika Investmart Limited	20230525	178.25	181	175.15	176	3159	176	down	up	incorrect
530589.BSE	Prima Plastics Limited	20230525	131.25	134.8	128.05	133.6	5993	133.6	up	up	correct
530611.BSE	Sturdy Industries Limited	20230525	0.39	0.39	0.37	0.39	383150	0.39
530617.BSE	Sampre Nutritions Limited	20230525	76.29	76.29	73.5	74.07	3089	74.07	down	down	correct
530621.BSE	Akar Auto Industries Limited	20230525	81.5	84.15	80.01	82.79	50735	82.79	up	up	correct
530627.BSE	Vipul Organics Limited	20230525	117.75	117.75	114.45	114.75	2665	114.75	down	down	correct
530643.BSE	Eco Recycling Limited	20230525	122.15	125.5	120.3	123.15	13473	123.15	up	up	correct
530655.BSE	Goodluck India Limited	20230525	478.8	481.1	469.2	473.25	21607	473.25	down	down	correct
530663.BSE	Goyal Associates Limited	20230525	2.75	2.88	2.71	2.88	720141	2.88	up	up	correct
530665.BSE	Zenith Healthcare Limited	20230525	4.13	4.13	4.05	4.08	13388	4.08	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230525	86	86	80.06	82.46	1040	82.46	down	down	correct
530689.BSE	Lykis Limited	20230525	98	98.47	92.02	93.86	89616	93.86	down	down	correct
530695.BSE	Prime Property Development Corporation Limited	20230525	19.03	19.03	17.23	17.23	26426	17.23	down	up	incorrect
530697.BSE	Zenlabs Ethica Limited	20230525	47	48.74	46.01	46.65	5636	46.65	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20230525	47.05	48.82	47.05	48.77	10646	48.77	up	up	correct
530709.BSE	Gowra Leasing and Finance Limited	20230525	21.99	21.99	21.99	21.99	456	21.99
530711.BSE	Jagan Lamps Limited	20230525	63.4	67	60.6	61.46	51007	61.46	down	down	correct
530715.BSE	Alps Industries Limited	20230525	2.2	2.31	2.2	2.31	6657	2.31	up	up	correct
530755.BSE	Coral Newsprints Ltd	20230525	16.01	17.48	15.96	17.05	6945	17.05	up	up	correct
530759.BSE	Sterling Tools Limited	20230525	339.7	358.7	339.7	354.5	10189	354.5	up	up	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20230525	26.9	26.9	26.9	26.9	49	26.9
530789.BSE	Ceejay Finance Limited	20230525	130	138.9	130	136.45	116	136.45	up	up	correct
530803.BSE	Bhageria Industries Limited	20230525	124.05	125.35	123.05	123.15	826	123.15	down	down	correct
530809.BSE	BNR Udyog Limited	20230525	48.9	48.9	44.21	44.22	640	44.22	down	down	correct
530813.BSE	KRBL Limited	20230525	417.05	420.35	405.4	406.55	20881	406.55	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230525	82	82	76.05	79.95	154	79.95	down	down	correct
530821.BSE	SSPDL Limited	20230525	14.01	14.01	14	14	146	14	down	down	correct
530825.BSE	Daikaffil Chemicals India Limited	20230525	26.99	26.99	25.23	25.59	6170	25.59	down	up	incorrect
530829.BSE	CIL Securities Limited	20230525	27	27	25.6	25.97	711	25.97	down	up	incorrect
530839.BSE	Clio Infotech Limited	20230525	4.99	4.99	4.24	4.94	1098	4.94	down	down	correct
530843.BSE	Cupid Limited	20230525	258.75	265.35	258.75	262.85	919	262.85	up	up	correct
530845.BSE	Sunshield Chemicals Limited	20230525	531.55	540	521.1	533.8	2891	533.8	up	down	incorrect
530871.BSE	Chembond Chemicals Limited	20230525	337.7	382.1	337.7	364.3	43026	364.3	up	up	correct
530879.BSE	Capital India Finance Limited	20230525	98.1	102.89	98.1	100.03	2009	100.03	up	up	correct
530883.BSE	Super Crop Safe Limited	20230525	5.19	5.19	5	5.15	22553	5.15	down	up	incorrect
530897.BSE	N G Industries LTD	20230525	88.7	88.7	87	87.04	2936	87.04	down	up	incorrect
530951.BSE	Raminfo Limited	20230525	97.5	98	94	97.85	2888	97.85	up	up	correct
530953.BSE	Sunil Agro Foods Limited	20230525	166.95	168	157	157.3	2750	157.3	down	down	correct
530959.BSE	Diana Tea Company Limited	20230525	23.81	24.3	23.5	23.8	2870	23.8	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230525	2.9	2.96	2.9	2.92	1519015	2.92	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230525	89.66	89.88	88.58	89.18	501700	89.18	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20230525	41.4	41.4	41.4	41.4	11	41.4
530977.BSE	Shri Keshav Cements and Infra Limited	20230525	156.75	168	156.6	160.5	6358	160.5	up	down	incorrect
530979.BSE	India Home Loan Limited	20230525	34	34.9	32.5	33.58	5527	33.58	down	down	correct
530991.BSE	Roopa Industries Limited	20230525	42.43	42.43	41.07	42.09	402	42.09	down	down	correct
530997.BSE	Unique Organics Limited	20230525	39.1	39.1	33.59	34.94	119848	34.94	down	up	incorrect
531025.BSE	Visagar Financial Services Limited	20230525	0.89	0.89	0.88	0.89	217556	0.89
531041.BSE	Competent Automobiles Company Limited	20230525	232	232	223.3	224.2	1233	224.2	down	down	correct
531069.BSE	Vijay Solvex Limited	20230525	806.9	815	777	814.3	826	814.3	up	up	correct
531080.BSE	Shri Krishna Devcon Limited	20230525	24.5	24.5	24.5	24.5	1	24.5
531082.BSE	Alankit Limited	20230525	9.3	9.3	8.85	8.99	15756	8.99	down	down	correct
531083.BSE	Nihar Info Global Limited	20230525	6	6.19	6	6.19	2130	6.19	up	up	correct
531091.BSE	United Credit Limited	20230525	16.72	16.72	16.72	16.72	133	16.72
531109.BSE	Ishan Dyes & Chemicals Limited	20230525	65.2	68.85	65.2	66.66	12392	66.66	up	up	correct
531111.BSE	Gothi Plascon India Limited	20230525	38.01	39.91	38.01	39.91	500	39.91	up	down	incorrect
531120.BSE	Patel Engineering Limited	20230525	25.75	25.75	24.43	24.6	621755	24.6	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20230525	20.45	20.45	20.2	20.33	1181	20.33	down	down	correct
531137.BSE	Gemstone Investments Limited	20230525	0.98	0.98	0.87	0.9	878308	0.9	down	down	correct
531146.BSE	Medicamen Biotech Limited	20230525	656.3	679.5	656.3	675.6	1412	675.6	up	up	correct
531157.BSE	Organic Coatings Limited	20230525	6.16	6.16	6.16	6.16	2	6.16
531158.BSE	Catvision Limited	20230525	12.41	12.99	12.41	12.99	36	12.99	up	down	incorrect
531161.BSE	ABM Knowledgeware Limited	20230525	85.9	85.93	83.01	83.89	900	83.89	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230525	38.44	38.48	36.4	37.46	1320	37.46	down	down	correct
531169.BSE	SKP Securities Limited	20230525	64	71.2	64	64.04	215	64.04	up	down	incorrect
531173.BSE	Syschem (India) Limited	20230525	45.9	46.5	42.5	43.15	40704	43.15	down	down	correct
531190.BSE	Tavernier Resources Limited	20230525	13.85	13.85	13.85	13.85	52	13.85
531198.BSE	Dhanada Corporation Limited	20230525	3.26	3.26	3.26	3.26	0	3.26
531201.BSE	Shilchar Technologies Limited	20230525	1900	1900	1834.95	1845.5	7103	1845.5	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230525	37.8	39.5	35.95	39	611	39	up	up	correct
531212.BSE	Nalin Lease Finance Limited	20230525	33.31	33.31	31.35	31.8	2249	31.8	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230525	148	153	146.3	150.15	31714	150.15	up	up	correct
531223.BSE	Anjani Synthetics Limited	20230525	27.89	27.9	27	27.4	629	27.4	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230525	15.98	15.98	14.83	15.1	51342	15.1	down	up	incorrect
531234.BSE	Victory Paper and Boards (India) Limited	20230525	100	105	100	101	34	101	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20230525	741.05	757.2	727	747.95	4147	747.95	up	up	correct
531246.BSE	Prima Industries Limited	20230525	17.5	17.5	15.96	17.47	510	17.47	down	up	incorrect
531253.BSE	India Gelatine & Chemicals Limited	20230525	305.2	305.2	295	305.2	50397	305.2
531255.BSE	Paragon Finance Limited	20230525	36.56	37	35.65	36.99	852	36.99	up	up	correct
531259.BSE	Esha Media Research Limited	20230525	3.92	3.92	3.92	3.92	3051	3.92
531268.BSE	B2B Software Technologies Limited	20230525	28	28	26.5	26.56	7050	26.56	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20230525	2.84	2.91	2.77	2.82	992551	2.82	down	down	correct
531278.BSE	Elixir Capital Limited	20230525	39.5	41.6	39.5	40.98	1551	40.98	up	up	correct
531281.BSE	P G Industry Limited	20230525	14.05	16	14.05	15.37	2856	15.37	up	up	correct
531287.BSE	National Plastic Technologies Limited	20230525	124.5	124.85	119.1	119.9	1373	119.9	down	down	correct
531289.BSE	National Fittings Limited	20230525	89.99	91	86.5	88.32	4380	88.32	down	down	correct
531297.BSE	Artefact Projects Limited	20230525	53.95	55	53.95	55	642	55	up	up	correct
531306.BSE	DHP India Limited	20230525	953	999	947	951.45	991	951.45	down	down	correct
531307.BSE	RRIL Limited	20230525	18.39	18.5	17.76	17.98	90289	17.98	down	down	correct
531328.BSE	Kretto Syscon Limited	20230525	0.54	0.56	0.53	0.55	481359	0.55	up	up	correct
531335.BSE	Zydus Wellness Limited	20230525	1476.35	1482	1449.55	1453.95	1449	1453.95	down	down	correct
531337.BSE	Jump Networks Limited	20230525	2.33	2.33	2.24	2.25	130440	2.25	down	up	incorrect
531340.BSE	Bervin Investment and Leasing Limited	20230525	37.45	37.45	36.59	36.65	14	36.65	down	down	correct
531346.BSE	Eastern Treads Limited	20230525	30.98	30.99	29.21	30.89	1028	30.89	down	down	correct
531349.BSE	Panacea Biotec Limited	20230525	122	122	118.7	118.75	556	118.75	down	down	correct
531352.BSE	Peeti Securities Limited	20230525	20	21.2	19.38	21.2	3124	21.2	up	up	correct
531358.BSE	Choice International Limited	20230525	357.5	359.25	352.5	354.05	32346	354.05	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20230525	133	133	125.75	125.8	1484	125.8	down	down	correct
531381.BSE	Arihant Foundations & Housing Limited	20230525	41.99	41.99	37.5	40.02	2004	40.02	down	down	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230525	36.25	36.25	35.05	35.46	1591	35.46	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230525	108	108.51	92.4	93.97	7902	93.97	down	down	correct
531411.BSE	Tuni Textile Mills Limited	20230525	1.69	1.69	1.6	1.65	338543	1.65	down	down	correct
531412.BSE	Radix Industries (India) Limited	20230525	74.55	74.7	74.55	74.7	107	74.7	up	up	correct
531416.BSE	Narendra Properties Limited	20230525	22.42	22.42	22.42	22.42	1806	22.42
531417.BSE	Mega Corporation Limited	20230525	2.07	2.08	2	2.02	25709	2.02	down	down	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230525	247.1	247.2	228.8	229.85	49258	229.85	down	down	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230525	22.44	22.5	21.96	22	1820	22	down	down	correct
531439.BSE	Goldstone Technologies Limited	20230525	58.15	61.58	58.15	61.58	4342	61.58	up	up	correct
531449.BSE	GRM Overseas Limited	20230525	173.5	180.35	168.3	171.95	18630	171.95	down	down	correct
531453.BSE	Mohit Industries Limited	20230525	15	15.85	13.33	15.25	1558	15.25	up	down	incorrect
531454.BSE	Polylink Polymers (India) Limited	20230525	21.35	22	21.25	21.25	1556	21.25	down	down	correct
531456.BSE	Minaxi Textiles Limited	20230525	1.52	1.6	1.52	1.54	11309	1.54	up	up	correct
531471.BSE	Duke Offshore Limited	20230525	8.09	8.09	7.56	7.65	1672	7.65	down	down	correct
531472.BSE	Cybele Industries Ltd	20230525	19.7	19.8	19.25	19.25	258	19.25	down	down	correct
531494.BSE	Navkar Builders Limited	20230525	6.9	6.9	6.52	6.6	43001	6.6	down	down	correct
531499.BSE	Sybly Industries Limited	20230525	5.53	5.53	5.01	5.01	2548	5.01	down	down	correct
531502.BSE	Esaar (India) Limited	20230525	5.41	5.41	5.41	5.41	3521	5.41
531503.BSE	Maris Spinners Limited	20230525	42.89	42.89	39.5	39.79	1435	39.79	down	down	correct
531512.BSE	Orient Tradelink Limited	20230525	10.22	10.29	10	10.16	27669	10.16	down	down	correct
531518.BSE	Vikas Proppant & Granite Limited	20230525	0.56	0.56	0.52	0.56	759369	0.56
531525.BSE	Ace Software Exports Limited	20230525	20.74	20.74	19.99	20.7	408	20.7	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20230525	892	893.1	877.8	885.7	857	885.7	down	down	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230525	17.85	19.9	17.85	19	541	19	up	up	correct
531540.BSE	Maruti Infrastructure Limited	20230525	115	126.97	111.2	126.59	32865	126.59	up	up	correct
531543.BSE	Jindal Worldwide Limited	20230525	344	353.8	344	346.3	2197	346.3	up	up	correct
531591.BSE	Bampsl Securities Limited	20230525	10.65	11.13	10.65	11.12	132413	11.12	up	up	correct
531599.BSE	FDC Limited	20230525	287.05	291.25	287.05	289.7	3603	289.7	up	up	correct
531608.BSE	Gorani Industries Limited	20230525	165.55	165.55	158.55	160	911	160	down	down	correct
531609.BSE	KG Petrochem Limited	20230525	210	211.1	205	207	252	207	down	down	correct
531616.BSE	Starcom Information Technology Limited	20230525	84.6	84.6	84.6	84.6	0	84.6
531624.BSE	Country Condo's Limited	20230525	3.65	3.95	3.65	3.9	39850	3.9	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230525	3.76	3.98	3.76	3.84	12025	3.84	up	up	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230525	438.05	443.85	388.45	392.8	80267	392.8	down	down	correct
531638.BSE	Suraj Limited	20230525	128.95	129.82	118.3	129.82	41362	129.82	up	up	correct
531642.BSE	Marico Limited	20230525	528.2	531	526	528.4	15172	528.4	up	up	correct
531648.BSE	Mahavir Industries Limited	20230525	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230525	12.4	13.35	11.9	12.18	24232	12.18	down	up	incorrect
531668.BSE	Vision Corporation Limited	20230525	1.8	1.8	1.79	1.8	1352	1.8
531688.BSE	Prithvi Exchange (India) Limited	20230525	47.3	49.9	47.24	47.53	6214	47.53	up	up	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230525	341.05	353.15	341.05	348.25	487	348.25	up	up	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230525	1576.5	1582.95	1560.05	1565.4	47	1565.4	down	down	correct
531726.BSE	Panchsheel Organics Limited	20230525	187	187	181.6	185.3	2790	185.3	down	down	correct
531727.BSE	Menon Pistons Limited	20230525	52.85	53	51.53	52.37	15435	52.37	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20230525	0.67	0.69	0.67	0.67	735578	0.67
531739.BSE	Gennex Laboratories Limited	20230525	6.71	6.72	6.51	6.64	80135	6.64	down	up	incorrect
531744.BSE	Gini Silk Mills Limited	20230525	39.11	41.7	39.11	40	1151	40	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230525	12.17	12.5	12.01	12.14	11305	12.14	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230525	0.67	0.67	0.64	0.66	1765394	0.66	down	down	correct
531768.BSE	Poly Medicure Limited	20230525	974.9	980	960.7	964.4	8698	964.4	down	down	correct
531802.BSE	Prerna Infrabuild Limited	20230525	29.8	29.8	24.51	25.08	73777	25.08	down	down	correct
531813.BSE	Ganga Papers India Limited	20230525	78	81.9	76.31	76.59	270	76.59	down	up	incorrect
531814.BSE	Tirupati Sarjan Limited	20230525	9	9	8.05	8.46	25443	8.46	down	up	incorrect
531842.BSE	Lahoti Overseas Limited	20230525	28.56	30.4	28.56	30	25949	30	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230525	42.39	42.5	39.5	41.88	12939	41.88	down	down	correct
531861.BSE	Joindre Capital Services Limited	20230525	30.85	32.99	30.85	32.11	1478	32.11	up	up	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230525	118	118	112	113.5	36638	113.5	down	down	correct
531867.BSE	Unitech International Limited	20230525	6.79	6.79	6.69	6.69	300	6.69	down	down	correct
531869.BSE	Sacheta Metals Limited	20230525	18.31	18.75	18.16	18.37	7619	18.37	up	up	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230525	18.4	18.4	17.48	17.48	64	17.48	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230525	134.5	153.6	132.05	150.55	92222	150.55	up	down	incorrect
531893.BSE	Sawaca Business Machines Limited	20230525	0.77	0.81	0.74	0.77	259260	0.77
531900.BSE	CCL International Limited	20230525	24.11	26.62	24.11	26.48	3575	26.48	up	down	incorrect
531909.BSE	Croissance Limited	20230525	7.4	7.4	6.7	6.98	105056	6.98	down	down	correct
531917.BSE	Twinstar Industries Limited	20230525	1.03	1.03	1.03	1.03	0	1.03
531921.BSE	Agarwal Industrial Corporation Limited	20230525	624.65	633.6	615.25	625.95	7729	625.95	up	up	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230525	63.4	63.4	59.02	60.04	41812	60.04	down	up	incorrect
531950.BSE	Vertex Securities Limited	20230525	2.52	2.52	2.41	2.47	26289	2.47	down	down	correct
531952.BSE	Riba Textiles Limited	20230525	42	42.99	41.01	41.8	12252	41.8	down	down	correct
531977.BSE	Chartered Logistics Limited	20230525	4.13	4.13	4.03	4.05	35002	4.05	down	up	incorrect
531978.BSE	Ambika Cotton Mills Limited	20230525	1532.05	1542.25	1529.85	1533.1	802	1533.1	up	up	correct
531979.BSE	Hind Aluminium Industries Limited	20230525	37.5	38.7	36.8	37.25	2615	37.25	down	up	incorrect
531996.BSE	Odyssey Corporation Limited	20230525	6.51	6.88	6.5	6.84	4198	6.84	up	up	correct
532001.BSE	Inducto Steels Limited	20230525	34.48	34.48	33.2	33.2	13	33.2	down	down	correct
532005.BSE	Sam Industries Limited	20230525	56.45	58.94	56	58.83	543	58.83	up	up	correct
532011.BSE	Pooja Entertainment and Films Limited	20230525	162	162	162	162	152	162
532015.BSE	Gravity (India) Limited	20230525	3.53	3.9	3.53	3.9	3688	3.9	up	up	correct
532022.BSE	Filatex Fashions Limited	20230525	11.95	12.29	11.95	12.18	94194	12.18	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20230525	21.49	21.49	21.04	21.15	7558	21.15	down	down	correct
532033.BSE	Jain Studios Limited	20230525	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230525	52.45	52.45	51.4	51.68	9893	51.68	down	down	correct
532053.BSE	Wallfort Financial Services Limited	20230525	53.9	53.9	48.27	49.81	604	49.81	down	up	incorrect
532054.BSE	KDDL Limited	20230525	1088.1	1103.95	1074.35	1089.95	755	1089.95	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230525	19.1	20.4	18.5	19.94	3358	19.94	up	up	correct
532067.BSE	Kilpest India Limited	20230525	435	442.7	428.4	431	4361	431	down	down	correct
532070.BSE	Sumuka Agro Industries Limited	20230525	99	99	95	95.5	69479	95.5	down	down	correct
532081.BSE	KSS Limited	20230525	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230525	1.95	1.99	1.85	1.9	40469	1.9	down	down	correct
532092.BSE	Sagar Productions Limited	20230525	4.1	4.1	4.1	4.1	0	4.1
532100.BSE	Indo-City Infotech Limited	20230525	5.85	6.6	5.85	6.01	17007	6.01	up	up	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230525	4.2	4.2	3.82	4.2	1744	4.2
532123.BSE	BSEL Infrastructure Realty Limited	20230525	7.66	7.8	7.3	7.49	1327214	7.49	down	up	incorrect
532124.BSE	Reliable Ventures India Limited	20230525	11.3	11.58	10.65	11.3	9823	11.3
532134.BSE	Bank of Baroda	20230525	182.5	182.8	179.85	181.8	1000317	181.8	down	down	correct
532141.BSE	Andhra Cements Limited	20230525	108.18	108.18	108.18	108.18	5145	108.18
532143.BSE	SKM Egg Products Export (India) Limited	20230525	183.85	183.85	183.85	183.85	436	183.85
532145.BSE	H S India Limited	20230525	11.6	13.3	11.6	13	20960	13	up	down	incorrect
532150.BSE	Indraprastha Medical Corporation Limited	20230525	85.5	89.54	85	89.54	85880	89.54	up	up	correct
532156.BSE	Vaibhav Global Limited	20230525	302	302	297.05	298.05	3166	298.05	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230525	6.55	6.55	6.24	6.27	1530	6.27	down	down	correct
532162.BSE	JK Paper Ltd	20230525	333.25	335.5	327	327.4	86554	327.4	down	down	correct
532163.BSE	Saregama India Limited	20230525	305.05	313.2	305.05	307.85	10093	307.85	up	down	incorrect
532172.BSE	Adroit Infotech Limited	20230525	20.2	20.55	18.98	19.17	18182	19.17	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230525	126.45	129.2	125.35	125.8	3233	125.8	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20230525	16.6	16.8	16.51	16.68	216270	16.68	up	up	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20230525	54.51	55.15	54.1	54.39	268424	54.39	down	down	correct
532212.BSE	Archies Limited	20230525	21.45	21.45	20.74	21.06	7200	21.06	down	down	correct
532215.BSE	Axis Bank Ltd	20230525	915.55	923.4	912.6	921	75042	921	up	up	correct
532216.BSE	HB Stockholdings Limited	20230525	49	49.99	47.8	49.09	4590	49.09	up	up	correct
532219.BSE	Energy Development Company Limited	20230525	16.94	16.94	16.66	16.8	6788	16.8	down	down	correct
532221.BSE	Sonata Software Limited	20230525	920.05	937	916.8	926.8	16293	926.8	up	up	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230525	73.6	75.77	73.5	73.91	2230	73.91	up	up	correct
532240.BSE	India Nippon Electricals Limited	20230525	394.75	394.75	386.05	392	341	392	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20230525	2230.05	2261	2180.5	2194	783	2194	down	up	incorrect
532262.BSE	TCI Industries Limited	20230525	1275	1275	1159.55	1165	33	1165	down	down	correct
532271.BSE	Cybermate Infotek Limited	20230525	2.43	2.47	2.2	2.3	948429	2.3	down	down	correct
532284.BSE	TCFC Finance Limited	20230525	29.98	30	28.91	30	2048	30	up	up	correct
532285.BSE	Geojit Financial Services Limited	20230525	42.5	43	42.35	42.51	17756	42.51	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230525	508	513.95	503	510.8	83297	510.8	up	up	correct
532290.BSE	BLB Limited	20230525	19.61	20	19.05	19.2	8267	19.2	down	down	correct
532300.BSE	Wockhardt Limited	20230525	169	173	168.45	171.5	32620	171.5	up	up	correct
532301.BSE	Tata Coffee Limited	20230525	222	227.5	221.45	227	18469	227	up	down	incorrect
532307.BSE	Melstar Information Technologies Limited	20230525	2.54	2.57	2.54	2.55	4010	2.55	up	up	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230525	11.85	11.85	11.2	11.59	7353	11.59	down	down	correct
532320.BSE	Vaarad Ventures Limited	20230525	9.3	9.3	8.69	8.7	791	8.7	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230525	501.05	508.25	499.9	505.8	23195	505.8	up	up	correct
532323.BSE	Shiva Cement Limited	20230525	46.34	46.69	45.11	45.61	97265	45.61	down	down	correct
532326.BSE	Intense Technologies Limited	20230525	65.5	66	65.04	65.46	114	65.46	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230525	594.8	594.8	553.3	561	1681	561	down	up	incorrect
532333.BSE	HB Portfolio Limited	20230525	38.33	38.95	37.5	38.02	3372	38.02	down	down	correct
532344.BSE	SoftSol India Limited	20230525	140	154.45	140	153.45	125	153.45	up	down	incorrect
532345.BSE	Gati Limited	20230525	118.65	120.4	116.1	116.55	29427	116.55	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230525	689.4	703.15	683.45	701.7	3706	701.7	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230525	2.33	2.33	2.11	2.22	6674	2.22	down	down	correct
532351.BSE	Aksh Optifibre Limited	20230525	8.7	8.9	8.69	8.88	25339	8.88	up	up	correct
532355.BSE	Picturehouse Media Limited	20230525	6.29	6.29	5.7	5.76	1530	5.76	down	down	correct
532356.BSE	Triveni Engineering & Industries Limited	20230525	267.2	268.9	261.55	265.1	18797	265.1	down	down	correct
532357.BSE	Mukta Arts Limited	20230525	50.55	52.79	50	50.09	2995	50.09	down	down	correct
532362.BSE	Nagpur Power and Industries Limited	20230525	75.79	75.79	67.1	71.95	173	71.95	down	down	correct
532369.BSE	Ramco Industries Limited	20230525	151.2	151.75	148	148.55	13586	148.55	down	down	correct
532370.BSE	Ramco Systems Limited	20230525	226.95	227.35	218.4	219.4	10913	219.4	down	down	correct
532372.BSE	Virinchi Limited	20230525	33.87	34.58	33.01	33.34	43560	33.34	down	down	correct
532373.BSE	WeP Solutions Limited	20230525	20.2	20.75	19.99	20	3525	20	down	down	correct
532374.BSE	Sterlite Technologies Limited	20230525	152.2	155.25	152.2	154.55	23316	154.55	up	up	correct
532376.BSE	MRO-TEK Realty Limited	20230525	52.4	53.4	52	52.41	2014	52.41	up	down	incorrect
532380.BSE	Baba Arts Limited	20230525	13.5	13.5	13	13.07	5060	13.07	down	down	correct
532384.BSE	Tyche Industries Limited	20230525	183.8	184.75	177	183.75	11436	183.75	down	down	correct
532386.BSE	California Software Company Limited	20230525	14.65	15.28	14.41	15.19	1689	15.19	up	up	correct
532387.BSE	Pritish Nandy Communications Ltd	20230525	36.99	37.4	36	36	344	36	down	down	correct
532388.BSE	Indian Overseas Bank	20230525	23.86	23.97	23.57	23.71	1308406	23.71	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230525	220.75	245.5	220.75	243.1	125116	243.1	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230525	366.7	386.75	364.1	374.65	6578	374.65	up	up	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230525	3.65	3.65	3.55	3.6	1381	3.6	down	up	incorrect
532400.BSE	Birlasoft Limited	20230525	330.7	339.4	327.5	335.45	80605	335.45	up	up	correct
532404.BSE	Saven Technologies Limited	20230525	38	38.5	37	37.16	9801	37.16	down	down	correct
532406.BSE	Avantel Limited	20230525	494.95	502.1	490	491.75	16416	491.75	down	down	correct
532407.BSE	MosChip Technologies Limited	20230525	63	63	60.2	60.91	170198	60.91	down	down	correct
532408.BSE	Megasoft Limited	20230525	30.95	33.3	30.95	32.43	1398	32.43	up	up	correct
532410.BSE	Transcorp International Limited	20230525	30.06	32.47	30.06	31.01	37300	31.01	up	up	correct
532419.BSE	Smartlink Holdings Limited	20230525	153.5	159	153.5	156.65	412	156.65	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20230525	1006.05	1034	1006.05	1029.95	8005	1029.95	up	up	correct
532430.BSE	BF Utilities Limited	20230525	341.55	343.5	337.45	339.1	3767	339.1	down	down	correct
532435.BSE	Sanmit Infra Limited	20230525	79.3	81.71	79	80.32	72931	80.32	up	up	correct
532439.BSE	Olectra Greentech Limited	20230525	704.95	712.25	694.6	701.55	109900	701.55	down	down	correct
532440.BSE	MPS Limited	20230525	1003.2	1011.05	991	998.65	1186	998.65	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20230525	7641.25	7705.4	7619.4	7688.3	1098	7688.3	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20230525	12.55	12.55	11.5	11.84	8004	11.84	down	down	correct
532456.BSE	Compuage Infocom Limited	20230525	13.33	13.37	13.05	13.13	33096	13.13	down	down	correct
532457.BSE	Gulshan Polyols Limited	20230525	255.95	258.95	252.15	253.2	4835	253.2	down	down	correct
532459.BSE	Faze Three Autofab Limited	20230525	79.8	80	77.3	78.8	2835	78.8	down	down	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230525	384.85	386.9	374.45	379.85	5140	379.85	down	down	correct
532461.BSE	Punjab National Bank	20230525	49.91	50.07	49.37	49.66	3288254	49.66	down	down	correct
532468.BSE	KAMA Holdings Limited	20230525	12469.95	12469.95	12311.1	12348.7	1049	12348.7	down	down	correct
532475.BSE	Aptech Limited	20230525	508	528	495.25	499.95	195745	499.95	down	down	correct
532479.BSE	ISMT Limited	20230525	72.99	73.99	72.14	73.42	25664	73.42	up	up	correct
532481.BSE	Noida Toll Bridge Company Limited	20230525	6.97	6.99	6.9	6.98	2613	6.98	up	up	correct
532482.BSE	Granules India Limited	20230525	278.9	279.85	272	273.05	82311	273.05	down	down	correct
532486.BSE	Pokarna Limited	20230525	390.5	391.75	376.3	381.65	891	381.65	down	up	incorrect
532488.BSE	Divi's Laboratories Limited	20230525	3379.95	3451.5	3362.55	3433.8	30635	3433.8	up	down	incorrect
532493.BSE	Astra Microwave Products Limited	20230525	343.7	345.2	334.7	337.45	20439	337.45	down	down	correct
532497.BSE	Radico Khaitan Limited	20230525	1148.35	1148.35	1130.85	1139.5	3107	1139.5	down	down	correct
532503.BSE	Rajapalayam Mills Limited	20230525	668.3	670.2	650	665.85	2645	665.85	down	down	correct
532505.BSE	UCO Bank	20230525	26.06	26.58	25.71	26.23	2089342	26.23	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20230525	4.01	4.1	3.95	4.01	31577	4.01
532508.BSE	Jindal Stainless Limited	20230525	294	294	285.2	288.8	39193	288.8	down	up	incorrect
532513.BSE	TVS Electronics Limited	20230525	353.65	356.7	347.05	348.65	5430	348.65	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230525	481.95	489.1	477.05	481.5	36786	481.5	down	down	correct
532523.BSE	Biocon Limited	20230525	243.25	249.2	238.85	239.8	246625	239.8	down	down	correct
532524.BSE	PTC India Limited	20230525	93.8	94.67	93.33	93.85	22216	93.85	up	up	correct
532525.BSE	Bank of Maharashtra	20230525	29.31	29.33	28.8	28.91	500892	28.91	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20230525	360	373.2	359.95	365.45	40771	365.45	up	down	incorrect
532529.BSE	New Delhi Television Limited	20230525	213.8	215.75	210	215.75	114707	215.75	up	up	correct
532531.BSE	Strides Pharma Science Limited	20230525	380	390	346.4	362.85	254873	362.85	down	down	correct
532539.BSE	Minda Industries Limited	20230525	524.45	544	524.45	541.4	8001	541.4	up	up	correct
532543.BSE	GP Petroleums Limited	20230525	34.5	35.5	34.5	35.43	1359	35.43	up	up	correct
532548.BSE	Century Plyboards (India) Limited	20230525	565	578.9	565	576.9	20013	576.9	up	up	correct
532553.BSE	Welspun Enterprises Limited	20230525	150.75	150.75	145.55	147.75	32499	147.75	down	down	correct
532555.BSE	NTPC Limited	20230525	174.8	175.55	173.35	174.45	424244	174.45	down	down	correct
532604.BSE	S.A.L. Steel Limited	20230525	16.1	16.79	16.1	16.18	14743	16.18	up	down	incorrect
532605.BSE	JBM Auto Limited	20230525	767.75	803.55	767.65	793.35	33157	793.35	up	up	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230525	88.56	89.68	88.5	89.11	26105	89.11	up	up	correct
532612.BSE	Indoco Remedies Limited	20230525	338.8	348.6	334.75	336.15	2989	336.15	down	down	correct
532613.BSE	VIP Clothing Limited	20230525	48.07	50.4	47.7	48.91	191510	48.91	up	up	correct
532614.BSE	Impex Ferro Tech Limited	20230525	3.01	3.05	3	3.01	4813	3.01
532617.BSE	Jet Airways (India) Limited	20230525	53.8	54.5	51.05	51.84	23322	51.84	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230525	18.01	18.8	18.01	18.21	1066	18.21	up	up	correct
532624.BSE	Jindal Photo Limited	20230525	361.5	369.65	352.55	360	3416	360	down	up	incorrect
532626.BSE	Pondy Oxides And Chemicals Limited	20230525	373.8	376.25	360.25	361.95	8774	361.95	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230525	5.65	5.7	5.6	5.63	14228730	5.63	down	up	incorrect
532628.BSE	3i Infotech Limited	20230525	30.85	31.41	30.85	31.19	23548	31.19	up	up	correct
532630.BSE	Gokaldas Exports Limited	20230525	390	399.9	390	393.25	16085	393.25	up	up	correct
532633.BSE	Allsec Technologies Limited	20230525	455.9	464	454	459.95	519	459.95	up	up	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230525	106.3	109.1	105.9	107.65	6357	107.65	up	down	incorrect
532638.BSE	Shoppers Stop Limited	20230525	749.5	750.7	737.65	750.35	2769	750.35	up	up	correct
532642.BSE	JSW Holdings Limited	20230525	4178.15	4195.95	4178.15	4193.8	19	4193.8	up	down	incorrect
532644.BSE	J.K. Cement Limited	20230525	2936.45	2982.6	2902.1	2970.5	1399	2970.5	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230525	2	2.15	1.95	2.11	3922	2.11	up	up	correct
532648.BSE	Yes Bank Limited	20230525	15.52	15.73	15.5	15.52	11638750	15.52
532649.BSE	Nectar Lifesciences Limited	20230525	16.5	16.99	16.5	16.74	10361	16.74	up	up	correct
532651.BSE	SPL Industries Limited	20230525	59.76	61.05	59	60.02	2413	60.02	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230525	135.6	138.1	135.6	137.75	36973	137.75	up	up	correct
532654.BSE	McLeod Russel India Limited	20230525	20.26	20.8	19.8	20.11	102334	20.11	down	down	correct
532656.BSE	Facor Alloys Limited	20230525	6.65	6.72	6.48	6.61	310166	6.61	down	down	correct
532659.BSE	IDFC Limited	20230525	91.48	94.55	91.21	94.44	605941	94.44	up	up	correct
532662.BSE	HT Media Limited	20230525	18.79	19.06	18.3	18.33	20108	18.33	down	down	correct
532663.BSE	Sasken Technologies Limited	20230525	845.95	853.55	832	842.35	542	842.35	down	down	correct
532666.BSE	FCS Software Solutions Limited	20230525	2.25	2.26	2.18	2.19	1024462	2.19	down	up	incorrect
532667.BSE	Suzlon Energy Limited	20230525	10.24	10.27	9.71	9.79	45984820	9.79	down	up	incorrect
532668.BSE	Aurionpro Solutions Limited	20230525	715	730	680.95	711.15	23258	711.15	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20230525	43.26	43.85	43.2	43.35	307919	43.35	up	down	incorrect
532673.BSE	K.M. Sugar Mills Limited	20230525	27.65	27.65	27.07	27.13	7344	27.13	down	down	correct
532683.BSE	AIA Engineering Limited	20230525	2894.05	2950	2872.1	2915.7	3315	2915.7	up	up	correct
532684.BSE	Everest Kanto Cylinder Limited	20230525	109	109	104.1	105.04	73517	105.04	down	up	incorrect
532686.BSE	Kernex Microsystems (India) Limited	20230525	245.45	268.15	245.45	261.75	2943	261.75	up	up	correct
532687.BSE	Repro India Limited	20230525	552	580	541.6	555.55	3766	555.55	up	up	correct
532689.BSE	PVR Limited	20230525	1366.05	1367.75	1358	1361.2	10856	1361.2	down	down	correct
532695.BSE	Celebrity Fashions Limited	20230525	13.75	13.81	13.15	13.31	6823	13.31	down	up	incorrect
532698.BSE	Nitin Spinners Limited	20230525	268.75	270.05	266.9	269.35	11041	269.35	up	up	correct
532699.BSE	Royal Orchid Hotels Limited	20230525	363.55	384.75	363.55	367.25	16793	367.25	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20230525	120.6	120.6	119.5	119.5	540	119.5	down	down	correct
532701.BSE	Cella Space Limited	20230525	8.29	9.1	8.29	8.8	10613	8.8	up	up	correct
532705.BSE	Jagran Prakashan Limited	20230525	69.93	70	68.9	69.09	7301	69.09	down	down	correct
532707.BSE	Dynemic Products Limited	20230525	322	329	306.85	315.2	7134	315.2	down	down	correct
532713.BSE	Sakuma Exports Limited	20230525	14.98	15.03	14.51	14.58	104987	14.58	down	down	correct
532714.BSE	KEC International Limited	20230525	518	538.05	518	523.55	22664	523.55	up	up	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230525	61.06	68	61.06	66.09	1320	66.09	up	up	correct
532717.BSE	Indo Tech Transformers Limited	20230525	333.9	334.95	303.45	326.05	19879	326.05	down	down	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230525	40.89	40.89	39.76	40.28	16078	40.28	down	down	correct
532721.BSE	VISA Steel Limited	20230525	10.8	11.49	10.8	10.93	2599	10.93	up	up	correct
532722.BSE	NITCO Limited	20230525	17.95	18.2	17.7	18	1305	18	up	up	correct
532725.BSE	Solar Industries India Limited	20230525	3783.95	3794	3771.6	3786.75	1200	3786.75	up	down	incorrect
532726.BSE	Gallantt Metal Limited	20230525	53.05	54	52.6	53.43	9961	53.43	up	up	correct
532728.BSE	Malu Paper Mills Limited	20230525	32.7	32.9	32.7	32.84	741	32.84	up	up	correct
532729.BSE	Uttam Sugar Mills Limited	20230525	258.15	260.7	253	254.3	9114	254.3	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20230525	357.2	367.55	357.2	362.2	17260	362.2	up	up	correct
532742.BSE	Paushak Limited	20230525	7068	7171	6981	7013.55	921	7013.55	down	down	correct
532744.BSE	GTN Textiles Limited	20230525	12.24	12.24	11.65	11.95	909	11.95	down	down	correct
532745.BSE	Inditrade Capital Limited	20230525	29.97	29.97	27.18	29.24	5167	29.24	down	down	correct
532748.BSE	Prime Focus Limited	20230525	89	91.2	86.55	88.24	28566	88.24	down	down	correct
532749.BSE	Allcargo Logistics Limited	20230525	289.6	289.6	284.2	285.9	25694	285.9	down	up	incorrect
532756.BSE	Mahindra CIE Automotive Limited	20230525	473.35	480.65	459	463.95	63339	463.95	down	down	correct
532757.BSE	Voltamp Transformers Limited	20230525	3410.05	3418.95	3347.45	3373.75	919	3373.75	down	up	incorrect
532759.BSE	Atlanta Limited	20230525	14.08	14.29	13.9	14.14	735	14.14	up	down	incorrect
532760.BSE	Deep Energy Resources Limited	20230525	113.45	116.1	113.45	114.3	3035	114.3	up	up	correct
532761.BSE	HOV Services Limited	20230525	47.5	47.7	46.66	46.66	615	46.66	down	down	correct
532764.BSE	GeeCee Ventures Limited	20230525	152	152	151	151.15	63	151.15	down	down	correct
532766.BSE	Richa Industries Limited	20230525	1.68	1.68	1.65	1.68	9930	1.68
532768.BSE	Fiem Industries Limited	20230525	1847	1876.75	1827.2	1848.5	2759	1848.5	up	up	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230525	17.96	17.99	17.05	17.11	4653	17.11	down	up	incorrect
532774.BSE	Inspirisys Solutions Limited	20230525	59.96	59.96	58	58.7	1028	58.7	down	down	correct
532777.BSE	Info Edge (India) Limited	20230525	3882	3926.9	3830	3899.9	8458	3899.9	up	up	correct
532780.BSE	Parsvnath Developers Limited	20230525	7.52	7.52	7.33	7.45	3519	7.45	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230525	45.35	45.35	44.7	45.15	2036	45.15	down	down	correct
532783.BSE	LT Foods Limited	20230525	113.15	118.25	113.15	116.4	69598	116.4	up	up	correct
532784.BSE	Sobha Limited	20230525	511.85	518.35	505.35	510.5	11083	510.5	down	down	correct
532785.BSE	Ruchira Papers Limited	20230525	107.85	111.4	107.1	109.2	4155	109.2	up	up	correct
532790.BSE	Tanla Platforms Limited	20230525	748.6	748.6	725	728.1	32038	728.1	down	down	correct
532794.BSE	Zee Media Corporation Limited	20230525	8.21	8.39	8.11	8.17	167598	8.17	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20230525	322.95	325	315.95	317.55	21431	317.55	down	down	correct
532797.BSE	Autoline Industries Limited	20230525	65.02	65.42	61.4	62.88	13872	62.88	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230525	60.52	61.4	59.63	60.26	143160	60.26	down	down	correct
532799.BSE	Hubtown Limited	20230525	45.25	46.54	45.25	45.9	41584	45.9	up	up	correct
532801.BSE	Cambridge Technology Enterprises Limited	20230525	65.5	67.28	62.32	63.04	28704	63.04	down	down	correct
532805.BSE	Redington (India) Limited	20230525	169.4	176.6	169.4	170.2	147498	170.2	up	down	incorrect
532808.BSE	Pearl Global Industries Limited	20230525	498.05	525	489.45	517.65	4685	512.65	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230525	126.65	130.6	126.65	130.05	120343	130.05	up	down	incorrect
532811.BSE	Ahluwalia Contracts (India) Limited	20230525	533.1	549.15	528.05	529.75	4054	529.75	down	up	incorrect
532812.BSE	Transwarranty Finance Limited	20230525	9	9.25	9	9.23	614	9.23	up	up	correct
532817.BSE	Oriental Trimex Limited	20230525	7.21	7.35	6.9	7.17	6923	7.17	down	down	correct
532822.BSE	Vodafone Idea Limited	20230525	6.93	7.25	6.87	6.99	33113520	6.99	up	up	correct
532826.BSE	Raj Television Network Limited	20230525	46.68	46.68	43.71	44.36	4766	44.36	down	down	correct
532829.BSE	Lehar Footwears Limited	20230525	135	137.52	131.1	132.88	98127	132.88	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230525	63.08	65.4	62.19	64.87	1211369	64.87	up	down	incorrect
532834.BSE	Camlin Fine Sciences Limited	20230525	170	173.05	168.2	170.05	8189	170.05	up	down	incorrect
532835.BSE	ICRA Limited	20230525	4716.05	4768.3	4716.05	4748.3	68	4748.3	up	up	correct
532839.BSE	Dish TV India Limited	20230525	14.31	14.67	14.16	14.3	1598637	14.3	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230525	354.6	354.6	335.1	344.85	1243	344.85	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230525	453.05	518.6	453.05	502.05	7030	502.05	up	up	correct
532845.BSE	TGB Banquets and Hotels Limited	20230525	11.13	11.13	10.7	10.85	1024	10.85	down	down	correct
532847.BSE	Hilton Metal Forging Limited	20230525	154.9	158	152	157	34055	157	up	up	correct
532848.BSE	Delta Corp Limited	20230525	233.05	240.45	232.95	236.45	573434	236.45	up	up	correct
532851.BSE	Insecticides (India) Limited	20230525	444.85	445.5	438.5	443.55	540	443.55	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230525	202	204.35	200.85	202.7	759	202.7	up	up	correct
532855.BSE	Haryana Capfin Limited	20230525	65.97	68.24	61.1	63.15	1760	63.15	down	down	correct
532859.BSE	Hinduja Global Solutions Limited	20230525	1160.1	1166.35	1152.65	1159.55	2056	1159.55	down	up	incorrect
532864.BSE	Nelcast Limited	20230525	94.9	95.5	93.2	94.3	3265	94.3	down	down	correct
532867.BSE	V2 Retail Limited	20230525	79.98	80.48	77.85	78.76	1232	78.76	down	down	correct
532868.BSE	DLF Limited	20230525	466	479.75	464.5	477.2	313147	477.2	up	up	correct
532869.BSE	Tarmat Limited	20230525	75.07	76.85	74.85	75.64	1504	75.64	up	up	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230525	184	186.3	179	180.95	36384	180.95	down	down	correct
532875.BSE	Allied Digital Services Limited	20230525	93.86	97.6	93.86	95.16	21979	95.16	up	up	correct
532878.BSE	Alpa Laboratories Limited	20230525	55.88	56.79	55.1	56.13	2526	56.13	up	up	correct
532884.BSE	Refex Industries Limited	20230525	580	593.95	515.6	515.6	82241	515.6	down	down	correct
532885.BSE	Central Bank of India	20230525	26.19	26.53	25.92	26.44	192343	26.44	up	up	correct
532889.BSE	K.P.R. Mill Limited	20230525	567.65	577.05	567.65	572.4	8186	572.4	up	up	correct
532891.BSE	Puravankara Limited	20230525	81.63	82.65	81.4	82.08	23946	82.08	up	up	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230525	624.1	639.4	624.1	635.1	1453	635.1	up	up	correct
532893.BSE	VTM Limited	20230525	52.5	53.1	51.5	52.75	4655	52.75	up	up	correct
532894.BSE	Indowind Energy Limited	20230525	10.9	11.27	10.9	11.11	18359	11.11	up	up	correct
532896.BSE	Magnum Ventures Limited	20230525	37.66	39.99	37.56	38.4	18879	38.4	up	up	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230525	12.24	12.24	11.8	12.15	4143	12.15	down	down	correct
532915.BSE	Religare Enterprises Limited	20230525	174	174	168.05	171.05	15292	171.05	down	down	correct
532916.BSE	Barak Valley Cements Limited	20230525	36.31	36.49	35.25	35.3	4957	35.3	down	down	correct
532918.BSE	Rathi Bars Limited	20230525	24.25	24.25	24.18	24.19	107	24.19	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230525	716.2	727.2	708	725.05	513647	725.05	up	up	correct
532922.BSE	Edelweiss Financial Services Limited	20230525	64.55	67.2	64.55	66.09	232297	66.09	up	up	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230525	4.05	4.18	3.91	4.07	5636	4.07	up	up	correct
532926.BSE	Jyothy Labs Limited	20230525	210	210.45	208.5	209.45	4688	209.45	down	down	correct
532927.BSE	eClerx Services Limited	20230525	1496.8	1496.8	1404.05	1408.25	2669	1408.25	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230525	76.71	80.29	76	77.86	140313	77.86	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230525	540	543.8	526.15	537.55	10555	537.55	down	up	incorrect
532930.BSE	BGR Energy Systems Limited	20230525	53.61	54.65	52.86	53.23	8184	53.23	down	down	correct
532931.BSE	Burnpur Cement Limited	20230525	4.51	4.65	4.5	4.58	31022	4.58	up	up	correct
532932.BSE	Manaksia Limited	20230525	147.4	149.55	142.2	148.35	20599	148.35	up	up	correct
532933.BSE	Porwal Auto Components Limited	20230525	27.45	27.94	26.48	27.18	3006	27.18	down	down	correct
532934.BSE	PPAP Automotive Limited	20230525	165.6	173.8	162.65	167.35	3343	167.35	up	up	correct
532935.BSE	Aries Agro Limited	20230525	162	163.85	159	160.6	6180	160.6	down	down	correct
532937.BSE	Kuantum Papers Limited	20230525	158.1	159	153.05	153.95	8182	153.95	down	down	correct
532942.BSE	KNR Constructions Limited	20230525	240	240	236.7	238.5	6326	238.5	down	up	incorrect
532944.BSE	OnMobile Global Limited	20230525	82.7	83.32	81.1	81.36	13932	81.36	down	up	incorrect
532945.BSE	Shriram EPC Limited	20230525	9.67	9.82	9.67	9.72	98176	9.72	up	up	correct
532946.BSE	Bang Overseas Limited	20230525	37.55	40.45	37.55	38.49	982	38.49	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20230525	27.09	27.57	26.83	27.41	697134	27.41	up	up	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230525	283.15	285	277.05	280.4	420	280.4	down	down	correct
532953.BSE	V-Guard Industries Limited	20230525	247.1	250	247.1	248.95	1847	248.95	up	up	correct
532955.BSE	REC Limited	20230525	130.9	133.25	130.55	133	386599	133	up	up	correct
532957.BSE	Gokak Textiles Limited	20230525	24.22	24.96	24.22	24.43	307	24.43	up	up	correct
532966.BSE	Titagarh Wagons Limited	20230525	339.95	365	335.45	352.45	329393	352.45	up	up	correct
532967.BSE	Kiri Industries Limited	20230525	294.25	295.35	290.3	290.6	6290	290.6	down	down	correct
532974.BSE	Aditya Birla Money Limited	20230525	50.15	50.15	49.5	49.81	7003	49.81	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230525	87.05	89.75	84.3	84.58	26485	84.58	down	down	correct
532980.BSE	Gokul Refoils & Solvent Limited	20230525	28.3	28.97	28.3	28.86	1747	28.86	up	up	correct
532983.BSE	RPG Life Sciences Limited	20230525	771.8	777.55	749	756.75	4812	756.75	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20230525	33.89	33.89	29.05	29.33	3770	29.33	down	down	correct
532992.BSE	CHL Limited	20230525	22.29	23	21.19	22.31	1584	22.31	up	up	correct
532994.BSE	Archidply Industries Limited	20230525	67.5	67.8	66.5	67.4	2527	67.4	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230525	77.4	77.4	71.55	71.99	1354	71.99	down	down	correct
533001.BSE	Somi Conveyor Beltings Limited	20230525	49.42	49.42	48.29	49.25	800	49.25	down	down	correct
533007.BSE	LGB Forge Limited	20230525	8.17	8.27	8.1	8.15	9208	8.15	down	down	correct
533014.BSE	Sicagen India Limited	20230525	45.75	47.7	44.5	45.37	50950	45.37	down	down	correct
533019.BSE	Simplex Papers Limited	20230525	28.14	28.14	26.01	27.7	11387	27.7	down	down	correct
533022.BSE	20 Microns Limited	20230525	92	99.5	92	98.21	158930	98.21	up	up	correct
533023.BSE	WABCO India Limited	20230525	10939.95	11343.95	10326.1	10604.95	2174	10604.95	down	down	correct
533033.BSE	Isgec Heavy Engineering Limited	20230525	489.15	503.25	489.15	495.6	3461	495.6	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230525	281.35	289.9	280.8	289.1	5304	289.1	up	up	correct
533080.BSE	Mold-Tek Packaging Limited	20230525	920.05	930.4	920.05	928.8	7168	928.8	up	down	incorrect
533090.BSE	Excel Realty N Infra Limited	20230525	0.4	0.41	0.39	0.39	1398175	0.39	down	down	correct
533095.BSE	Bengal & Assam Company Limited	20230525	4410	4582	4380	4554.4	1814	4554.4	up	down	incorrect
533104.BSE	Globus Spirits Limited	20230525	962.05	995.5	962.05	977.9	17230	977.9	up	up	correct
533106.BSE	Oil India Limited	20230525	264.85	269.6	257	260.7	153039	260.7	down	up	incorrect
533108.BSE	Bhilwara Technical Textiles Limited	20230525	14.95	15.22	14.46	14.69	13962	14.69	down	down	correct
533121.BSE	Expleo Solutions Limited	20230525	1460.05	1505	1452.65	1484.1	3133	1484.1	up	up	correct
533122.BSE	RattanIndia Power Limited	20230525	3.19	3.19	3.11	3.16	2619551	3.16	down	down	correct
533137.BSE	DEN Networks Limited	20230525	31.51	32.24	31.3	31.7	122812	31.7	up	up	correct
533138.BSE	Astec LifeSciences Limited	20230525	1469.75	1475.55	1437.85	1443.4	1402	1443.4	down	down	correct
533146.BSE	D-Link (India) Limited	20230525	235.05	238.15	231.9	233.7	36838	233.7	down	down	correct
533149.BSE	Essar Securities Limited	20230525	3.7	4.1	3.7	3.93	3948	3.93	up	up	correct
533151.BSE	D. B. Corp Limited	20230525	127.45	133.2	127	127.6	68396	127.6	up	up	correct
533152.BSE	MBL Infrastructures Limited	20230525	22.89	23.91	22	23.91	40695	23.91	up	up	correct
533155.BSE	Jubilant FoodWorks Limited	20230525	473.75	492.2	472.3	489.05	77122	489.05	up	down	incorrect
533156.BSE	Vascon Engineers Limited	20230525	38.5	39.23	37.5	38.23	583186	38.23	down	up	incorrect
533160.BSE	D B Realty Limited	20230525	77.12	79.97	76.5	77.77	44030	77.77	up	up	correct
533161.BSE	Emmbi Industries Limited	20230525	90.77	91.07	90	90	5615	90	down	down	correct
533162.BSE	Hathway Cable and Datacom Limited	20230525	13.82	13.85	13.5	13.54	261651	13.54	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230525	61.61	64.54	61.61	63.48	17173	63.48	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20230525	2.2	2.21	2.19	2.21	156520	2.21	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20230525	38.75	39.75	38.5	39.74	5870	39.74	up	up	correct
533168.BSE	Rossell India Limited	20230525	285	299.15	285	296	1354	296	up	up	correct
533169.BSE	Man Infraconstruction Limited	20230525	94.25	94.85	93.5	93.65	44798	93.65	down	down	correct
533170.BSE	Tamboli Capital Limited	20230525	116	120.95	116	118.65	40952	118.65	up	up	correct
533177.BSE	IL&FS Transportation Networks Limited	20230525	3.6	3.83	3.6	3.83	3887	3.83	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20230525	136.65	139.95	136.1	136.2	113	136.2	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230525	24.66	24.91	24.38	24.6	24293	24.6	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20230525	97.8	104	94.46	101.34	91004	101.34	up	up	correct
533202.BSE	NEL Holdings South Limited	20230525	3.02	3.13	3	3.04	70299	3.04	up	up	correct
533206.BSE	SJVN Limited	20230525	35.91	36.14	35.5	35.59	144068	35.59	down	up	incorrect
533208.BSE	Emami Paper Mills Limited	20230525	123.8	125.8	123.8	125.1	1082	125.1	up	up	correct
533210.BSE	Kriti Nutrients Limited	20230525	47	49.6	47	48.8	18077	48.8	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230525	112.55	113	112.55	112.6	176	112.6	up	up	correct
533217.BSE	Hindustan Media Ventures Limited	20230525	62.98	62.98	60.6	61.61	16202	61.61	down	down	correct
533218.BSE	Emami Realty Limited	20230525	69.95	71.74	69.61	70.79	13879	70.79	up	down	incorrect
533227.BSE	Asian Hotels (East) Limited	20230525	122	123.45	121.1	123.45	1722	123.45	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20230525	181.1	181.95	179.1	179.85	36128	179.85	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230525	116	116	108.35	111.25	188989	111.25	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230525	281.9	281.9	276.6	278.3	418	278.3	down	down	correct
533260.BSE	Career Point Limited	20230525	218.95	226.75	218.95	225.3	8400	225.3	up	up	correct
533261.BSE	Eros International Media Limited	20230525	24.39	24.54	23.74	24.25	5676	24.25	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230525	390.7	399.95	390.7	394.05	37436	394.05	up	up	correct
533263.BSE	Orient Green Power Company Limited	20230525	8.97	9.29	8.97	9.08	793321	9.08	up	up	correct
533267.BSE	Cantabil Retail India Limited	20230525	1073.4	1081.9	1064.55	1068.1	865	1068.1	down	down	correct
533269.BSE	VA Tech Wabag Limited	20230525	457.5	457.5	444.2	447.85	35756	447.85	down	down	correct
533270.BSE	Bedmutha Industries Limited	20230525	55.89	56.99	53.39	54.81	3243	54.81	down	up	incorrect
533271.BSE	Ashoka Buildcon Limited	20230525	78.1	79.4	76.6	77.08	164533	77.08	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230525	128.35	128.35	123	127.5	378121	127.5	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230525	2.95	3.01	2.89	2.95	194739	2.95
533278.BSE	Coal India Limited	20230525	240.85	242.25	237.9	240.05	98936	240.05	down	up	incorrect
533282.BSE	Gravita India Limited	20230525	553.9	555.25	537.5	548.65	10760	548.65	down	down	correct
533284.BSE	R.P.P. Infra Projects Limited	20230525	42.58	43.99	42	43.43	11907	43.43	up	up	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230525	40.89	41	39.55	40.04	11982	40.04	down	down	correct
533286.BSE	MOIL Limited	20230525	157.05	160.25	157.05	158.65	26118	158.65	up	up	correct
533287.BSE	Zee Learn Limited	20230525	3.34	3.34	3.21	3.24	59399	3.24	down	up	incorrect
533289.BSE	Kesar Terminals & Infrastructure Limited	20230525	43.24	44	42.55	43.44	2696	43.44	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20230525	6.72	6.72	6.51	6.54	24204	6.54	down	down	correct
533293.BSE	Kirloskar Oil Engines Limited	20230525	391.25	392.2	379.25	386.1	19142	386.1	down	down	correct
533295.BSE	Punjab & Sind Bank	20230525	30.95	31.28	30.5	30.9	86868	30.9	down	down	correct
533296.BSE	Future Market Networks Limited	20230525	4.5	4.7	4.5	4.58	5402	4.58	up	up	correct
533298.BSE	Surana Solar Limited	20230525	19.45	19.89	19.3	19.58	5732	19.58	up	up	correct
533302.BSE	Kalyani Investment Company Limited	20230525	1751.1	1760	1737	1759.9	115	1759.9	up	up	correct
533303.BSE	BF Investment Limited	20230525	368.05	375.25	368	373.65	1728	373.65	up	up	correct
533306.BSE	Summit Securities Limited	20230525	689.95	713	689.95	706.7	1010	706.7	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230525	24.95	24.95	22.65	23.07	8783	23.07	down	up	incorrect
533317.BSE	Omkar Speciality Chemicals Limited	20230525	7.7	7.7	7.37	7.39	3850	7.39	down	up	incorrect
533320.BSE	Jubilant Industries Limited	20230525	451.95	485.85	451.95	470.55	1047	470.55	up	up	correct
533329.BSE	Indian Terrain Fashions Limited	20230525	54.54	56.1	53.21	53.98	3062	53.98	down	down	correct
533333.BSE	Fineotex Chemical Limited	20230525	293.05	305.85	293.05	300.8	112617	300.8	up	up	correct
533339.BSE	Zen Technologies Limited	20230525	337.95	354.9	328.45	349.55	149601	349.55	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230525	15.81	16.2	15.81	15.98	83530	15.98	up	up	correct
533398.BSE	Muthoot Finance Limited	20230525	1104.6	1116	1091.55	1109.75	19190	1109.75	up	up	correct
533400.BSE	Future Consumer Limited	20230525	0.98	1.05	0.98	1.03	3439345	1.03	up	up	correct
533407.BSE	CIL Nova Petrochemicals Limited	20230525	19.96	19.96	19.05	19.86	1253	19.86	down	up	incorrect
533427.BSE	VMS Industries Limited	20230525	13.52	14.2	13.26	13.8	5586	13.8	up	up	correct
533451.BSE	Karma Energy Limited	20230525	32.6	33.19	32.31	32.42	351	32.42	down	down	correct
533470.BSE	Rushil Décor Limited	20230525	272.05	277	268.25	268.9	2189	268.9	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230525	460	460	456	456.5	659	456.5	down	down	correct
533482.BSE	Kridhan Infra Limited	20230525	2.4	2.55	2.36	2.39	38262	2.39	down	down	correct
533506.BSE	Inventure Growth & Securities Limited	20230525	1.99	1.99	1.9	1.91	886250	1.91	down	down	correct
533543.BSE	Brooks Laboratories Limited	20230525	57.25	59.38	57.25	58.13	8970	58.13	up	up	correct
533552.BSE	Rupa & Company Limited	20230525	249	254	243.55	251.3	28380	251.3	up	down	incorrect
533553.BSE	TD Power Systems Limited	20230525	204.3	209.8	203.85	207.4	54049	207.4	up	down	incorrect
533581.BSE	PG Electroplast Limited	20230525	1501.5	1519	1487.45	1498.95	2878	1498.95	down	down	correct
533602.BSE	Lesha Industries Limited	20230525	3.77	3.88	3.77	3.82	126808	3.82	up	down	incorrect
533608.BSE	RDB Rasayans Limited	20230525	84.5	84.5	82.25	82.65	2183	82.65	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230525	5.15	5.44	5.15	5.38	1612	5.38	up	up	correct
533632.BSE	Onelife Capital Advisors Limited	20230525	12.25	12.5	12.01	12.03	4054	12.03	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230525	29.9	30.45	29.06	29.35	10437	29.35	down	down	correct
533644.BSE	Ujaas Energy Limited	20230525	1.92	1.94	1.9	1.92	133837	1.92
533655.BSE	Triveni Turbine Limited	20230525	402.35	403.5	391.6	394.3	8566	394.3	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20230525	257	263	245.2	261.5	11735	261.5	up	up	correct
533758.BSE	APL Apollo Tubes Limited	20230525	1155	1158.4	1135.05	1148.2	11150	1148.2	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230525	53.4	56.85	53.4	54.64	17727	54.64	up	up	correct
533896.BSE	Fervent Synergies Limited	20230525	17.48	17.49	16.23	16.23	2050	16.23	down	down	correct
533982.BSE	Tera Software Limited	20230525	37.84	37.84	37.56	37.81	1200	37.81	down	up	incorrect
534060.BSE	PMC Fincorp Limited	20230525	1.96	1.96	1.9	1.94	289345	1.94	down	up	incorrect
534063.BSE	Futuristic Solutions Limited	20230525	46.78	46.78	46.78	46.78	206	46.78
534064.BSE	Alliance Integrated Metaliks Limited	20230525	27.47	27.47	25.25	26.65	1835	26.65	down	up	incorrect
534076.BSE	RHI Magnesita India Limited	20230525	679.9	689	675.7	685.1	7777	685.1	up	up	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230525	1355	1367.7	1344.05	1347.2	17392	1347.2	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230525	213.05	229.9	211.55	224.15	452072	224.15	up	up	correct
534190.BSE	Olympic Cards Limited	20230525	3.28	3.28	3.28	3.28	0	3.28
534309.BSE	NBCC (India) Limited	20230525	43.59	43.9	42.31	42.69	764737	42.69	down	down	correct
534312.BSE	MT Educare Limited	20230525	4.35	4.5	4.35	4.49	532	4.49	up	up	correct
534328.BSE	Hexa Tradex Limited	20230525	146.4	157.65	142.7	144.75	271	144.75	down	down	correct
534338.BSE	Max Heights Infrastructure Limited	20230525	84.45	88	83.5	86.98	9486	86.98	up	up	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230525	74	81.22	73.77	78.01	107278	78.01	up	up	correct
534392.BSE	Vardhman Special Steels Limited	20230525	419.95	425	404.85	416.3	22154	208.15	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230525	245	252.55	245	249.3	6636	249.3	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230525	4.2	4.37	4.2	4.37	1007	4.37	up	up	correct
534535.BSE	Bio Green Papers Limited	20230525	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230525	38.5	38.78	38.15	38.25	91877	38.25	down	up	incorrect
534598.BSE	S. E. Power Limited	20230525	13.53	13.53	13.01	13.3	4834	13.3	down	down	correct
534600.BSE	JTL Infra Limited	20230525	328.3	334	327	331.5	15865	331.5	up	down	incorrect
534612.BSE	Advance Metering Technology Limited	20230525	18.15	18.9	18.15	18.31	760	18.31	up	up	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230525	21.74	21.8	21.35	21.45	3241	21.45	down	down	correct
534618.BSE	Sangam Renewables Limited	20230525	879.5	889.95	860.15	886.2	34776	886.2	up	up	correct
534623.BSE	Jupiter Infomedia Limited	20230525	18.75	19.65	18.4	19.36	14652	19.36	up	up	correct
534674.BSE	Ducon Infratechnolgies Limited	20230525	7.76	8.3	7.75	8.16	144588	8.16	up	up	correct
534680.BSE	SRG Housing Finance Limited	20230525	186.1	199	186.1	190	1275	190	up	up	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230525	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230525	0.98	0.98	0.98	0.98	0	0.98
534732.BSE	Intellivate Capital Advisors Limited	20230525	24.61	25.49	24.41	25.15	2148	25.15	up	down	incorrect
534733.BSE	Supremex Shine Steels Limited	20230525	11.38	11.38	11.38	11.38	183363	11.38
534742.BSE	Zuari Agro Chemicals Limited	20230525	155	161.8	154.3	158.55	10710	158.55	up	up	correct
534748.BSE	Steel Exchange India Limited	20230525	15.42	15.42	14.67	14.74	165560	14.74	down	up	incorrect
534755.BSE	Trio Mercantile & Trading Limited	20230525	0.66	0.68	0.64	0.64	50050	0.64	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230525	847.15	855.4	834.2	840.75	6892	840.75	down	down	correct
534796.BSE	CDG Petchem Limited	20230525	13.4	14	13.4	14	54	14	up	up	correct
534809.BSE	PC Jeweller Limited	20230525	25.69	26.08	25.05	25.67	690604	25.67	down	down	correct
534816.BSE	Indus Towers Limited	20230525	142.25	149.65	142.2	147.6	523683	147.6	up	up	correct
534976.BSE	V-Mart Retail Limited	20230525	2055.05	2055.05	2015	2044.25	1764	2044.25	down	up	incorrect
535204.BSE	Mukta Agriculture Limited	20230525	2.79	2.79	2.72	2.72	7339	2.72	down	up	incorrect
535205.BSE	Mystic Electronics Limited	20230525	2.75	2.75	2.75	2.75	4352	2.75
535279.BSE	Bothra Metals and Alloys Limited	20230525	3.5	3.5	3.5	3.5	0	3.5
535322.BSE	Repco Home Finance Limited	20230525	233.4	233.4	223.1	224.75	11660	224.75	down	up	incorrect
535601.BSE	Sreeleathers Limited	20230525	197.25	197.55	194.15	194.95	406	194.95	down	down	correct
535602.BSE	Sharda Motor Industries Limited	20230525	790.15	800.05	765.1	768	1958	768	down	up	incorrect
535620.BSE	Binny Mills Limited	20230525	139.27	141	139.27	140.6	283	140.6	up	up	correct
535621.BSE	S V Global Mill Limited	20230525	64	67.89	62.52	65.13	975	65.13	up	down	incorrect
535648.BSE	Just Dial Limited	20230525	688	703.15	688	693	9263	693	up	up	correct
535657.BSE	ObjectOne Information Systems Limited	20230525	15.63	15.63	14.4	14.91	3525	14.91	down	down	correct
535667.BSE	India Finsec Limited	20230525	34.99	34.99	31.67	34.99	3076	34.99
535693.BSE	Brahmaputra Infrastructure Limited	20230525	31.25	32.49	31.25	32.49	7530	32.49	up	up	correct
535754.BSE	Orient Cement Limited	20230525	124.15	127.35	123.45	126.9	48551	126.9	up	up	correct
535789.BSE	Indiabulls Housing Finance Limited	20230525	111.85	113.5	111	111.7	594334	111.7	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20230525	4.81	5.05	4.81	4.89	15688	4.89	up	down	incorrect
536565.BSE	Trimurthi Limited	20230525	10.7	10.7	10.7	10.7	0	10.7
536672.BSE	VCU Data Management Limited	20230525	6.23	6.33	6.1	6.23	37900	6.23
536738.BSE	Stellar Capital Services Limited	20230525	4	4	4	4	6000	4
536751.BSE	Five X Tradecom Limited	20230525	0.51	0.51	0.51	0.51	0	0.51
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230525	558.75	570.7	554.75	563.05	830	563.05	up	up	correct
536868.BSE	Integra Telecommunication & Software Limited	20230525	12.48	12.48	11.71	12.05	20064	12.05	down	down	correct
536965.BSE	B. P. Capital Limited	20230525	6.99	6.99	6.99	6.99	0	6.99
537069.BSE	Arnold Holdings Ltd	20230525	23.46	23.46	22.85	23.25	3019	23.25	down	down	correct
537092.BSE	Modex International Securities Limited	20230525	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230525	166.1	168.05	164.9	165.95	541	165.95	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230525	75.55	80	75.55	79.25	1146	79.25	up	up	correct
537582.BSE	Unishire Urban Infra Limited	20230525	1.38	1.38	1.38	1.38	0	1.38
537669.BSE	Laxmipati Engineering Works Limited	20230525	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230525	136.5	138.5	134.55	134.55	1035	134.55	down	down	correct
537785.BSE	Race Eco Chain Limited	20230525	239	239.3	235.6	235.6	562	235.6	down	up	incorrect
537820.BSE	Viji Finance Limited	20230525	2	2.01	1.91	2	655	2
538081.BSE	Haria Apparels Limited	20230525	4.44	4.44	3.75	4.28	3524	4.28	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230525	72.3	74.99	72.3	73.17	60	73.17	up	up	correct
538119.BSE	R & B Denims Limited	20230525	29.18	29.18	27.1	27.76	14208	27.76	down	down	correct
538180.BSE	Gold Line International Finvest Limited	20230525	0.63	0.63	0.63	0.63	0	0.63
538212.BSE	Sharp Investments Limited	20230525	1.09	1.15	1.09	1.14	134425	1.14	up	up	correct
538268.BSE	Wonderla Holidays Limited	20230525	485.05	497.95	474.65	477.1	74006	477.1	down	down	correct
538402.BSE	SPS Finquest Limited	20230525	89.7	89.7	89.7	89.7	5	89.7
538432.BSE	Divinus Fabrics Limited	20230525	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230525	0.53	0.53	0.53	0.53	0	0.53
538446.BSE	Moneyboxx Finance Limited	20230525	159.55	159.55	155.6	157.35	2895	157.35	down	down	correct
538452.BSE	Quasar India Limited	20230525	23.07	23.07	23.07	23.07	855	23.07
538464.BSE	Thirani Projects Ltd.	20230525	2.28	2.28	2.28	2.28	9	2.28
538476.BSE	Capital Trade Links Limited	20230525	23.9	23.95	22.85	23.42	10237	23.42	down	down	correct
538537.BSE	Omansh Enterprises Limited	20230525	0.52	0.52	0.52	0.52	0	0.52
538539.BSE	J. Taparia Projects Limited	20230525	10.65	10.65	10.65	10.65	0	10.65
538540.BSE	Ramchandra Leasing and Finance Limited	20230525	0.81	0.81	0.78	0.78	51046	0.78	down	down	correct
538564.BSE	James Warren Tea Limited	20230525	260	296	257	281.7	13625	281.7	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230525	442.75	446	438.35	444.15	3414	444.15	up	up	correct
538597.BSE	TTI Enterprise Limited	20230525	11.41	11.79	11.25	11.36	23317	11.36	down	down	correct
538598.BSE	Vishal Fabrics Limited	20230525	18.84	18.89	18.5	18.53	2973	18.53	down	down	correct
538607.BSE	Toyam Industries Limited	20230525	11.18	11.18	10.49	10.49	1014328	10.49	down	down	correct
538611.BSE	Real Touch Finance Limited	20230525	44.5	44.5	41.78	41.78	10	41.78	down	down	correct
538635.BSE	Snowman Logistics Limited	20230525	35.01	37	35.01	36.83	15987	36.83	up	up	correct
538647.BSE	Purshottam Investofin Limited	20230525	19.25	19.25	17.43	17.43	1027	17.43	down	down	correct
538653.BSE	Ejecta Marketing Limited	20230525	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230525	485.05	485.55	475	475.4	2393	475.4	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230525	39.8	39.8	38.45	39.8	238	39.8
538708.BSE	Econo Trade (India) Limited	20230525	8.25	8.63	8	8.02	9180	8.02	down	down	correct
538713.BSE	Atishay Limited	20230525	33.05	35.95	33.05	34.64	6676	34.64	up	up	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230525	57	61.34	57	60.9	1823	60.9	up	down	incorrect
538715.BSE	Dhabriya Polywood Limited	20230525	152.9	176.2	145.1	173.75	49828	173.75	up	up	correct
538716.BSE	Aryaman Capital Markets Limited	20230525	49	49	49	49	5000	49
538730.BSE	PDS Multinational Fashions Limited	20230525	316	334.3	304.05	325.55	7964	325.55	up	up	correct
538732.BSE	Vibrant Global Capital Limited	20230525	50	53.9	49.11	50	478	50
538734.BSE	Ceinsys Tech Limited	20230525	139	139	135.6	139	550	139
538770.BSE	Crane Infrastructure Limited	20230525	12.69	12.92	12.66	12.8	1240	12.8	up	up	correct
538772.BSE	Niyogin Fintech Limited	20230525	41.8	41.85	40.2	40.85	33368	40.85	down	up	incorrect
538778.BSE	Akashdeep Metal Industries Limited	20230525	15.99	15.99	14.11	14.62	14723	14.62	down	down	correct
538787.BSE	Goenka Business & Finance Limited	20230525	6.16	6.4	6	6.3	21331	6.3	up	up	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230525	265	284	265	281	2231	281	up	down	incorrect
538812.BSE	Aanchal Ispat Limited	20230525	14.24	14.25	13.61	13.85	7615	13.85	down	down	correct
538817.BSE	Captain Pipes Limited	20230525	30.78	30.78	30.78	30.78	0	30.78
538833.BSE	Anubhav Infrastructure Limited	20230525	10	10.36	9.9	10.36	18158	10.36	up	up	correct
538835.BSE	Intellect Design Arena Limited	20230525	569	569	557.65	564.45	35764	564.45	down	up	incorrect
538836.BSE	Monte Carlo Fashions Limited	20230525	773.2	781	754.45	770.25	5159	770.25	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230525	53.2	53.2	51	51.33	3570	51.33	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20230525	79.88	84	77.8	80.49	62411	80.49	up	up	correct
538891.BSE	Magellanic Cloud Limited	20230525	202.45	205	196	196.25	208644	196.25	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230525	203.05	235	200	213	959	213	up	up	correct
538922.BSE	Cosyn Limited	20230525	26.25	26.5	25	25	2731	25	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230525	83.73	83.73	75.61	76.24	3008	76.24	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230525	1.81	1.81	1.81	1.81	0	1.81
538961.BSE	Genus Paper & Boards Limited	20230525	14.59	14.59	13.81	14.14	9546	14.14	down	down	correct
538962.BSE	Minda Corporation Limited	20230525	282.95	282.95	272.95	277.9	40762	277.9	down	down	correct
538964.BSE	Mercury Laboratories Limited	20230525	849	865	840	865	3338	865	up	down	incorrect
538979.BSE	Greenlam Industries Limited	20230525	308.7	310.5	306	309.8	314	309.8	up	down	incorrect
538987.BSE	Talbros Engineering Limited	20230525	501.25	509.95	490	492	2755	492	down	up	incorrect
539006.BSE	PTC Industries Limited	20230525	2393	2552	2369.3	2462.65	4412	2462.65	up	up	correct
539009.BSE	GBL Industries Limited	20230525	2.84	2.84	2.84	2.84	0	2.84
539016.BSE	Neil Industries Limited	20230525	7	7.35	7	7.35	3783	7.35	up	up	correct
539017.BSE	Star Housing Finance Limited	20230525	44.78	44.78	42	43.04	183609	43.04	down	down	correct
539026.BSE	SSPN Finance Limited	20230525	6.9	6.9	6.9	6.9	4000	6.9
539032.BSE	Fraser and Company Limited	20230525	5.91	5.91	5.64	5.73	4163	5.73	down	down	correct
539041.BSE	SVP Housing Limited	20230525	98.87	98.87	97.85	98.87	320000	98.87
539042.BSE	AGI Infra Limited	20230525	548.95	551	535	540.2	1343	540.2	down	down	correct
539043.BSE	BKM Industries Limited	20230525	0.77	0.77	0.77	0.77	0	0.77
539045.BSE	Manaksia Aluminium Company Limited	20230525	22.4	22.4	20.8	21.12	8787	21.12	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230525	15.95	19.2	15.31	19.03	313354	19.03	up	up	correct
539113.BSE	Paul Merchants Limited	20230525	1328	1328	1271.3	1283.95	906	1283.95	down	up	incorrect
539117.BSE	Sujala Trading & Holdings Limited	20230525	17.7	17.7	17.6	17.6	16	17.6	down	down	correct
539118.BSE	VRL Logistics Limited	20230525	688.95	715.15	684.5	688.5	7261	688.5	down	down	correct
539126.BSE	MEP Infrastructure Developers Limited	20230525	13.02	13.25	12.7	12.96	38151	12.96	down	down	correct
539132.BSE	Vegetable Products Limited	20230525	37.25	38.41	37.2	38.02	3155	38.02	up	up	correct
539141.BSE	UFO Moviez India Limited	20230525	72.45	72.78	71.1	72.31	7979	72.31	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230525	685.65	702.6	678.55	684.65	773	684.65	down	down	correct
539150.BSE	PNC Infratech Limited	20230525	310	313.05	308.65	311.85	9401	311.85	up	up	correct
539151.BSE	Arfin India Limited	20230525	23.05	25.25	23.05	24.75	142499	24.75	up	up	correct
539174.BSE	Helpage Finlease Limited	20230525	9.79	9.79	9.79	9.79	0	9.79
539176.BSE	Hawa Engineers Limited	20230525	100.95	100.95	91.35	98.84	13448	98.84	down	down	correct
539195.BSE	POCL Enterprises Limited	20230525	138	147.65	135	137.6	11248	137.6	down	down	correct
539196.BSE	Amba Enterprises Limited	20230525	70.45	70.45	68	69.21	25444	69.21	down	up	incorrect
539197.BSE	Devhari Exports (India) Limited	20230525	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230525	4.45	4.59	4.32	4.45	15576	4.45
539217.BSE	Srestha Finvest Limited	20230525	1.07	1.15	0.95	1.09	250956	1.09	up	up	correct
539219.BSE	Mauria Udyog Limited	20230525	4.36	4.38	4.2	4.25	41549	4.25	down	down	correct
539221.BSE	Sportking India Limited	20230525	681.6	686.05	676	678.2	1466	678.2	down	down	correct
539222.BSE	VMV Holidays Limited	20230525	133.2	133.2	131.9	131.9	3100	131.9	down	down	correct
539223.BSE	Ambition Mica Limited	20230525	5.47	5.47	5.47	5.47	0	5.47
539227.BSE	Loyal Equipments Limited	20230525	99	102.8	96.45	97.03	14315	97.03	down	down	correct
539228.BSE	Gala Global Products Limited	20230525	7.75	7.94	7.51	7.91	286485	7.91	up	up	correct
539229.BSE	Majestic Research Services and Solutions Limited	20230525	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230525	25.9	26.09	25	25.79	4101	25.79	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230525	17.5	17.7	17.41	17.44	14800	17.44	down	down	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230525	19.66	21.5	19.6	20.01	1794	20.01	up	down	incorrect
539275.BSE	Mangalam Seeds Limited	20230525	188.95	188.95	178.5	183.3	1145	183.3	down	down	correct
539276.BSE	Kaya Limited	20230525	334.4	336.75	329.85	336.55	173	336.55	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230525	3.33	3.55	3.33	3.46	94470	3.46	up	up	correct
539289.BSE	Majesco Limited	20230525	108.05	111	108	110.45	3752	110.45	up	up	correct
539290.BSE	Oswal Greentech Limited	20230525	22.38	22.75	22.2	22.48	10194	22.48	up	down	incorrect
539300.BSE	A.K. Spintex Limited	20230525	80.76	82.4	80.6	81.57	714	81.57	up	up	correct
539301.BSE	Arvind SmartSpaces Limited	20230525	315	323.6	314.35	323.25	445	323.25	up	up	correct
539302.BSE	Power Mech Projects Limited	20230525	3219.95	3245	3173.8	3196.9	1865	3196.9	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230525	35.17	36.1	34.45	35.35	614036	35.35	up	up	correct
539331.BSE	Veto Switchgears and Cables Limited	20230525	109.5	109.59	106	106.68	3336	106.68	down	down	correct
539332.BSE	Navkar Corporation Limited	20230525	56.6	58	55.8	56.02	25124	56.02	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230525	3.64	3.65	3.62	3.65	8848	3.65	up	up	correct
539353.BSE	Sal Automotive Limited	20230525	284	284	271	279.85	71	279.85	down	down	correct
539354.BSE	Polyspin Exports Limited	20230525	58.68	58.68	55.5	56.85	1620	56.85	down	down	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230525	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230525	16.2	17.31	15.68	17.3	666	17.3	up	up	correct
539399.BSE	Bella Casa Fashion & Retail Limited	20230525	127	127	122.05	123.35	1439	123.35	down	down	correct
539400.BSE	Mallcom (India) Limited	20230525	863.1	882.45	863.1	868.55	653	868.55	up	up	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230525	57.59	57.85	55.1	57.33	41379	57.33	down	down	correct
539428.BSE	Tejnaksh Healthcare Limited	20230525	71.8	71.8	68	70.68	6857	70.68	down	down	correct
539447.BSE	Beardsell Limited	20230525	23.49	26.3	23.1	25.2	61153	25.2	up	up	correct
539448.BSE	InterGlobe Aviation Limited	20230525	2280	2315	2265.7	2309.5	239310	2309.5	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20230525	106.1	109.5	105.45	108.2	6726	108.2	up	down	incorrect
539455.BSE	Aryavan Enterprise Limited	20230525	25.18	25.18	25.18	25.18	0	25.18
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230525	1.04	1.05	1.02	1.03	1165350	1.03	down	down	correct
539479.BSE	GTV Engineering Limited	20230525	324.9	324.9	287.65	304.6	2325	304.6	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20230525	120	120	114.25	116.5	19259	116.5	down	down	correct
539525.BSE	Navketan Merchants Limited	20230525	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230525	606.6	606.6	591	601.15	252	601.15	down	down	correct
539542.BSE	Lux Industries Limited	20230525	1487.4	1490.15	1466	1472.4	3441	1472.4	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230525	849.75	867	843.75	859.55	39220	859.55	up	up	correct
539562.BSE	Kayel Securities Ltd	20230525	38.1	39.48	36.02	39.2	41374	39.2	up	up	correct
539593.BSE	Shivansh Finserve Limited	20230525	3.71	3.71	3.71	3.71	1276	3.71
539594.BSE	Mishtann Foods Limited	20230525	8.01	8.58	8.01	8.51	13214390	8.51	up	up	correct
539636.BSE	Precision Camshafts Limited	20230525	163.35	168.05	161.35	166.15	25773	166.15	up	down	incorrect
539658.BSE	TeamLease Services Limited	20230525	2237.45	2251.95	2225	2231.05	360	2231.05	down	up	incorrect
539659.BSE	Vidli Restaurants Limited	20230525	41.85	41.85	38.02	39.89	1303	39.89	down	down	correct
539660.BSE	Best Agrolife Limited	20230525	1098	1098	1050.85	1064.55	2020	1064.55	down	down	correct
539661.BSE	Ace Men Engg Works Limited	20230525	69.44	69.44	69.44	69.44	8	69.44
539678.BSE	Quick Heal Technologies Limited	20230525	139.85	140.5	138.45	138.8	565	138.8	down	down	correct
539679.BSE	Kapil Raj Finance Limited	20230525	17.85	17.85	17.85	17.85	0	17.85
539686.BSE	K.P. Energy Limited	20230525	198.15	202.85	196.15	200.35	72995	200.35	up	down	incorrect
539730.BSE	Fredun Pharmaceuticals Limited	20230525	901	919	849.65	869.3	9426	869.3	down	up	incorrect
539742.BSE	Simbhaoli Sugars Limited	20230525	22.45	22.89	21.99	22.25	10255	22.25	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230525	4.85	4.85	4.85	4.85	0	4.85
539785.BSE	Pudumjee Paper Products Limited	20230525	42	42.35	41.5	41.8	6256	41.8	down	up	incorrect
539787.BSE	HealthCare Global Enterprises Limited	20230525	306.4	313.45	302.95	304.5	5183	304.5	down	up	incorrect
539798.BSE	Umiya Tubes Limited	20230525	7.14	7.14	6.83	6.83	126	6.83	down	down	correct
539799.BSE	Bharat Wire Ropes Limited	20230525	165.85	166.15	159.6	162.75	43943	162.75	down	down	correct
539800.BSE	Chd Chemicals Limited	20230525	5.6	5.6	5.3	5.3	5671	5.3	down	down	correct
539807.BSE	Infibeam Avenues Limited	20230525	14.46	14.94	14.4	14.68	1249614	14.68	up	up	correct
539814.BSE	Le Lavoir Limited	20230525	68.29	68.29	64.02	65.26	5464	65.26	down	up	incorrect
539835.BSE	Superior Finlease Limited	20230525	1.5	1.5	1.33	1.49	16199	1.49	down	up	incorrect
539837.BSE	Raghav Productivity Enhancers Limited	20230525	950	959	925	931.6	5577	931.6	down	down	correct
539841.BSE	Lancer Container Lines Limited	20230525	140.4	140.4	134.25	136.15	72422	136.15	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20230525	463.9	469	455	459.45	6135	459.45	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20230525	343.85	343.85	336.35	339.2	41307	339.2	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230525	1793.05	1817	1788.3	1805.15	340	1805.15	up	up	correct
539884.BSE	Darshan Orna Limited	20230525	2.96	3.03	2.56	2.95	21412	2.95	down	down	correct
539894.BSE	Madhav Infra Projects Ltd	20230525	4.15	4.27	4.06	4.12	136832	4.12	down	up	incorrect
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230525	10.6	10.87	10.6	10.66	43963	10.66	up	up	correct
539956.BSE	TAAL Enterprises Limited	20230525	2248.5	2305	2149.85	2212	1926	2212	down	down	correct
539963.BSE	Zeal Aqua Limited	20230525	7	7.22	6.91	6.97	68070	6.97	down	down	correct
539978.BSE	Quess Corp Limited	20230525	382.1	391	378.7	381.65	27396	381.65	down	down	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230525	2070	2144	1952	2051	94	2051	down	down	correct
539986.BSE	Commercial Syn Bags Limited	20230525	76.47	78.47	74	75.27	35147	75.27	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230525	169.95	169.95	166.85	167.15	6943	167.15	down	down	correct
540048.BSE	S.P. Apparels Limited	20230525	386.7	391.65	384	391	1003	391	up	up	correct
540073.BSE	BLS International Services Limited	20230525	168.45	172.3	166.25	171.1	114248	171.1	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20230525	215	215	202.15	203.2	10659	203.2	down	down	correct
540083.BSE	TV Vision Limited	20230525	2.1	2.1	2.1	2.1	1201	2.1
540108.BSE	Tiaan Consumer Limited	20230525	2.7	2.89	2.7	2.89	1650	2.89	up	up	correct
540124.BSE	G N A Axles Limited	20230525	750.05	764.95	750.05	762.5	3688	762.5	up	down	incorrect
540143.BSE	Sagarsoft (India) Limited	20230525	138.5	148.7	131.05	140.3	16314	140.3	up	up	correct
540145.BSE	Valiant Organics Limited	20230525	552.75	564.5	533.85	537.45	17477	537.45	down	down	correct
540146.BSE	Aditya Consumer Marketing Limited	20230525	53	53	50.3	50.49	7000	50.49	down	down	correct
540147.BSE	Shashijit Infraprojects Limited	20230525	35.49	35.49	33	34.99	786	34.99	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230525	468.4	468.4	455.7	459.95	8468	459.95	down	down	correct
540203.BSE	Sheela Foam Limited	20230525	1006.05	1023.9	991.7	998.9	717	998.9	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230525	13.55	14.51	13.55	13.75	26061	13.75	up	up	correct
540212.BSE	TCI Express Limited	20230525	1515.05	1567.65	1515.05	1554.15	521	1554.15	up	down	incorrect
540222.BSE	Laurus Labs Limited	20230525	335	338.1	330.75	332.95	78524	332.95	down	down	correct
540268.BSE	Dhanvarsha Finvest Limited	20230525	48.46	48.46	46.05	47.5	180995	47.5	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20230525	173	179.15	162.15	178.85	61874	178.85	up	up	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230525	4.58	4.97	4.58	4.71	94355	4.71	up	up	correct
540366.BSE	Music Broadcast Limited	20230525	11.21	11.38	10.95	11.16	15087	11.16	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230525	3430	3451.45	3428.2	3435.9	11184	3435.9	up	up	correct
540401.BSE	Maximus International Limited	20230525	15	15.25	14.72	14.89	58428	14.89	down	up	incorrect
540403.BSE	CL Educate Limited	20230525	66	72.09	64.2	66.28	34782	66.28	up	up	correct
540497.BSE	S Chand and Company Limited	20230525	214.15	216.35	209	209.9	13814	209.9	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230525	57.24	57.3	56.14	56.73	512498	56.73	down	down	correct
540544.BSE	PSP Projects Limited	20230525	724.2	748.65	712.4	724.85	22821	724.85	up	up	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230525	13.77	14.23	13.36	13.59	22390	13.59	down	down	correct
540575.BSE	Star Cement Limited	20230525	127.7	136.2	127.1	134	178329	134	up	up	correct
540590.BSE	Riddhi Corporate Services Limited	20230525	231.25	254.9	231.25	234.45	836	234.45	up	up	correct
540595.BSE	Tejas Networks Limited	20230525	645	679	643.65	674.35	88202	674.35	up	up	correct
540596.BSE	Eris Lifesciences Limited	20230525	619	624.45	615.6	621.3	407	621.3	up	down	incorrect
540615.BSE	7NR Retail Limited	20230525	0.64	0.66	0.64	0.65	530757	0.65	up	up	correct
540642.BSE	Salasar Techno Engineering Limited	20230525	43.5	44	42.7	42.93	48124	42.93	down	down	correct
540648.BSE	Palash Securities Limited	20230525	99.7	101.55	99.05	99.6	37	99.6	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230525	474.35	487.5	474.35	484.2	1340	484.2	up	down	incorrect
540650.BSE	Magadh Sugar & Energy Limited	20230525	369.95	372.35	364.9	366.4	585	366.4	down	down	correct
540651.BSE	Jigar Cables Limited	20230525	42.9	42.9	42.9	42.9	8000	42.9
540673.BSE	SIS Limited	20230525	399	399	384	385.3	3508	385.3	down	down	correct
540678.BSE	Cochin Shipyard Limited	20230525	488.95	490.45	469.05	473.3	19537	473.3	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230525	562.05	562.05	555.2	559.45	71	559.45	down	down	correct
540680.BSE	KIOCL Limited	20230525	189.9	191	188.25	189.9	1537	189.9
540686.BSE	Smruthi Organics Limited	20230525	141.6	146	140.65	145.25	2477	145.25	up	up	correct
540692.BSE	Apex Frozen Foods Limited	20230525	203.8	215.95	203.8	209.75	47159	209.75	up	up	correct
540702.BSE	Lasa Supergenerics Limited	20230525	24.04	24.5	23.2	23.85	37477	23.85	down	down	correct
540704.BSE	Matrimony.com Limited	20230525	592.35	604	579.95	583	912	583	down	down	correct
540709.BSE	Reliance Home Finance Limited	20230525	2.71	2.86	2.71	2.75	1039187	2.75	up	up	correct
540710.BSE	Capacit'e Infraprojects Limited	20230525	168.85	176.2	167.4	174.7	46307	174.7	up	down	incorrect
540715.BSE	Sagar Diamonds Limited	20230525	36.49	36.65	36.25	36.65	21000	36.65	up	up	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20230525	1083.15	1083.15	1069.6	1080.45	10177	1080.45	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230525	1165.1	1182	1165.1	1177.8	4498	1177.8	up	up	correct
540724.BSE	Prataap Snacks Limited	20230525	789.25	812.2	785.5	798.95	190	798.95	up	down	incorrect
540726.BSE	Trident Texofab Limited	20230525	63	63.75	60	62.62	4333	62.62	down	down	correct
540729.BSE	Vanta Bioscience Limited	20230525	50.22	51	50.22	51	3000	51	up	down	incorrect
540730.BSE	Mehai Technology Limited	20230525	24.75	24.97	23.5	24.86	98990	24.86	up	up	correct
540735.BSE	IRIS Business Services Limited	20230525	79.81	80.4	78.45	79.25	1244	79.25	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20230525	285.05	289	285	286.35	2495	286.35	up	up	correct
540743.BSE	Godrej Agrovet Limited	20230525	433.95	433.95	425.2	427.3	996	427.3	down	down	correct
540749.BSE	MAS Financial Services Limited	20230525	728.65	737.95	723.55	731.25	580	731.25	up	up	correct
540750.BSE	Indian Energy Exchange Limited	20230525	155.3	156.6	154.4	155.35	206625	155.35	up	up	correct
540755.BSE	General Insurance Corporation of India	20230525	173	182.05	173	177.5	126232	177.5	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230525	8.45	8.45	8.45	8.45	6000	8.45
540757.BSE	Sheetal Cool Products Limited	20230525	456.45	467.6	453.4	463.7	8489	463.7	up	up	correct
540768.BSE	Mahindra Logistics Limited	20230525	360.55	366	360.55	364.1	5619	364.1	up	up	correct
540769.BSE	The New India Assurance Company Limited	20230525	119.1	122	118.35	119.3	70409	119.3	up	up	correct
540775.BSE	Khadim India Ltd	20230525	231.1	234.8	220	224.2	4400	224.2	down	down	correct
540776.BSE	5paisa Capital Ltd.	20230525	313.4	314	308	310.45	8321	310.45	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230525	561.15	573.5	561.15	572.35	94668	572.35	up	up	correct
540789.BSE	Diligent Media Corporation Limited	20230525	2.56	2.61	2.5	2.61	17800	2.61	up	up	correct
540796.BSE	Ratnabhumi Developers Ltd	20230525	118	119	118	119	517	119	up	up	correct
540797.BSE	Shalby Ltd.	20230525	136.35	137.6	134.8	135.9	4195	135.9	down	down	correct
540809.BSE	Mrc Exim Ltd.	20230525	40.5	41.7	39.4	41.31	48976	41.31	up	up	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20230525	25.61	26.08	25.25	25.56	2204	25.56	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20230525	34.1	35.4	34	34.55	78410	34.55	up	down	incorrect
540901.BSE	Praxis Home Retail Ltd.	20230525	21.88	21.88	17.62	18.22	57770	18.22	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20230525	2111.05	2162.6	2103.8	2129.4	11806	2129.4	up	down	incorrect
540937.BSE	Medico Remedies Ltd	20230525	87.99	87.99	85.89	87.12	6819	87.12	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230525	16.99	17	16.3	16.73	339470	16.73	down	down	correct
540975.BSE	Aster DM Healthcare Ltd	20230525	260.3	285	260.3	277.6	146673	277.6	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230525	10199.5	10199.5	10199.5	10199.5	8	10199.5
541019.BSE	H.G. Infra Engineering Limited	20230525	919.25	924.45	882.9	887.45	5664	887.45	down	up	incorrect
541083.BSE	Inflame Appliances Limited	20230525	515.8	570.05	515.8	526.85	146500	526.85	up	up	correct
541096.BSE	Bharat Parenterals Limited	20230525	342	369	342	360.05	2756	360.05	up	up	correct
541143.BSE	Bharat Dynamics Limited	20230525	1060.05	1089.5	971.1	1007.75	78106	1007.75	down	up	incorrect
541144.BSE	Active Clothing Co Limited	20230525	40	40	40	40	750	40
541153.BSE	Bandhan Bank Limited	20230525	261.5	264.85	257.2	264.15	307780	264.15	up	up	correct
541163.BSE	Sandhar Technologies Limited	20230525	239.7	245.05	228.9	242.9	18640	242.9	up	up	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230525	225.25	234.15	223	230.6	84378	230.6	up	up	correct
541206.BSE	Orissa Bengal Carrier Limited	20230525	56.95	61	56.75	57	2272	57	up	up	correct
541233.BSE	Lemon Tree Hotels Limited	20230525	94	97.7	92.82	96.42	1167311	96.42	up	up	correct
541269.BSE	Chemfab Alkalis Limited	20230525	332.05	336.9	315.45	319.3	9576	319.3	down	down	correct
541301.BSE	Orient Electric Limited	20230525	224.5	237.45	224.5	235.6	78220	235.6	up	up	correct
541304.BSE	Indo Us Bio-Tech Limited	20230525	229	234	229	234	1000	234	up	up	correct
541336.BSE	IndoStar Capital Finance Limited	20230525	151.25	151.25	145.25	147.5	43098	147.5	down	down	correct
541352.BSE	Megastar Foods Limited	20230525	275.15	279.85	275.15	277.95	561	277.95	up	down	incorrect
541400.BSE	ZIM Laboratories Limited	20230525	96.28	96.28	96.28	96.28	2224	96.28
541450.BSE	Adani Green Energy Limited	20230525	976.45	995.15	954.05	970.8	333882	970.8	down	down	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230525	358.05	362.15	358.05	359.15	52081	359.15	up	up	correct
541545.BSE	Talwalkars Healthclubs Limited	20230525	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230525	0.64	0.64	0.64	0.64	1000	0.64
541556.BSE	RITES Limited	20230525	373.05	386.55	368.9	385.1	68320	385.1	up	up	correct
541557.BSE	Fine Organic Industries Limited	20230525	4604	4810.95	4404.35	4469.35	8825	4469.35	down	down	correct
541634.BSE	Raw Edge Industrial Solutions Limited	20230525	42.23	46.45	42.23	45.39	3854	45.39	up	up	correct
541700.BSE	TCNS Clothing Co. Limited	20230525	411	413.15	409.8	412.85	2621	412.85	up	up	correct
541770.BSE	CreditAccess Grameen Limited	20230525	1207.05	1237.45	1186.75	1225.75	12960	1225.75	up	down	incorrect
541929.BSE	Synergy Green Industries Limited	20230525	145.05	148.15	144	146.5	441	146.5	up	up	correct
541956.BSE	Ircon International Limited	20230525	80.79	81.8	79.39	80.44	2166595	80.44	down	up	incorrect
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230525	529.95	529.99	529.95	529.99	99	529.99	up	up	correct
541974.BSE	Manorama Industries Limited	20230525	1381	1450.05	1381	1447.5	4530	1447.5	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230525	470	470	448.05	453.95	86972	453.95	down	up	incorrect
542012.BSE	A-1 Acid Limited	20230525	358.75	360.05	357.95	358	35412	358	down	up	incorrect
542013.BSE	Dolfin Rubbers Limited	20230525	129.75	130.45	125.45	129.75	1765	129.75
542019.BSE	Shubham Polyspin Limited	20230525	21.99	21.99	21.12	21.87	7136	21.87	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230525	374.25	377.3	373	374.3	3087	374.3	up	up	correct
542231.BSE	Nila Spaces Limited	20230525	2.79	2.79	2.61	2.7	62119	2.7	down	down	correct
542233.BSE	Trejhara Solutions Limited	20230525	82.03	84.94	78	80.42	25230	80.42	down	down	correct
542333.BSE	RPSG Ventures Limited	20230525	431.85	455	421.2	451.35	5640	451.35	up	up	correct
542351.BSE	Gloster Limited	20230525	734.95	734.95	702	710.5	2779	710.5	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230525	101.5	104.9	101.45	103.2	1600	103.2	up	down	incorrect
542383.BSE	Ritco Logistics Limited	20230525	173.15	175.8	171.95	172	261	172	down	down	correct
542399.BSE	Chalet Hotels Limited	20230525	421	450	421	433.45	54581	433.45	up	up	correct
542460.BSE	The Anup Engineering Limited	20230525	1349.8	1374.5	1319.85	1336.1	1528	1336.1	down	down	correct
542484.BSE	Arvind Fashions Limited	20230525	273.9	275.3	269.05	273	10905	273	down	down	correct
542597.BSE	MSTC Limited	20230525	310.05	313	305.75	307.65	9913	307.65	down	down	correct
542602.BSE	Embassy Office Parks REIT	20230525	301.01	304.22	296	297.39	5000023	297.39	down	down	correct
542627.BSE	Chandni Machines Limited	20230525	11.85	11.85	11.79	11.79	716	11.79	down	down	correct
542649.BSE	Rail Vikas Nigam Limited	20230525	115.95	116.35	113.75	114.8	780214	114.8	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20230525	1255.05	1274.65	1240.55	1254.4	5661	1254.4	down	down	correct
542651.BSE	KPIT Technologies Limited	20230525	986	1029	984.55	1021.55	198939	1021.55	up	up	correct
542655.BSE	Vikas Multicorp Limited	20230525	2.75	3.05	2.75	3.04	7693054	3.04	up	up	correct
542665.BSE	Neogen Chemicals Limited	20230525	1534.7	1546.95	1506.25	1512.55	2152	1512.55	down	down	correct
542667.BSE	White Organic Retail Limited	20230525	12.37	13.67	12.37	12.37	586642	12.37
542669.BSE	BMW Industries Ltd.	20230525	30.38	30.39	29.8	30.29	8464	30.29	down	down	correct
542670.BSE	Artemis Electricals Limited	20230525	14.35	14.35	13.4	13.58	45523	13.58	down	down	correct
542677.BSE	Mahesh Developers Limited	20230525	13.3	13.3	13.3	13.3	16	13.3
542684.BSE	Prakash Pipes Limited	20230525	161	163.45	160	160.45	6859	160.45	down	down	correct
542685.BSE	Digicontent Limited	20230525	17.9	17.9	14.15	15.17	685	15.17	down	down	correct
542721.BSE	Anand Rayons Ltd.	20230525	39.1	40	39.1	40	2406	40	up	up	correct
542725.BSE	SBC Exports Ltd.	20230525	21.07	21.71	20.55	20.77	527546	20.77	down	down	correct
542729.BSE	DCM Nouvelle Ltd.	20230525	145.3	147	140.5	142.35	2501	142.35	down	down	correct
542752.BSE	Affle India Ltd.	20230525	926.05	942.4	926.05	937.55	10057	937.55	up	up	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230525	629.05	651.35	607	631.15	6681	631.15	up	up	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230525	280.95	280.95	277.55	278.75	19145	278.75	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20230525	409.7	418.95	409.7	415.85	3647	415.85	up	up	correct
542773.BSE	IIFL Securities Ltd.	20230525	56.1	57.44	56.1	56.94	7489	56.94	up	up	correct
542774.BSE	APM Finvest Ltd.	20230525	129	129	125.6	127.5	18256	127.5	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230525	3288.35	3325.35	3280.9	3305	1488	3305	up	up	correct
542851.BSE	Gensol Engineering Ltd.	20230525	1170	1170	1084	1127.8	27816	1127.8	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230525	17.04	17.5	17	17.38	394168	17.38	up	up	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230525	11.4	12.39	11.4	12.39	13268	12.39	up	up	correct
542865.BSE	Anuroop Packaging Ltd.	20230525	29.35	29.35	29.1	29.15	400	29.15	down	up	incorrect
542867.BSE	CSB Bank Ltd.	20230525	282	284.4	278.05	282.65	6661	282.65	up	up	correct
543282.BSE	Niks Technology Limited	20230525	205.5	205.5	205.5	205.5	0	205.5
570001.BSE	Tata Motors Limited	20230525	270.2	270.3	263.7	267.65	209272	267.65	down	down	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230525	869	909.95	869	901.4	7068	901.4	up	up	correct
590006.BSE	Amrutanjan Health Care Limited	20230525	595.15	595.15	580.1	582.55	2104	582.55	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20230525	154.85	159.55	154.6	155.8	2166	155.8	up	up	correct
590021.BSE	Bharat Rasayan Limited	20230525	10000	10155	10000	10138.9	111	10138.9	up	down	incorrect
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230525	310.95	310.95	294.15	296.35	17523	296.35	down	down	correct
590025.BSE	Ginni Filaments Limited	20230525	21.5	22.8	21.5	22.42	2868	22.42	up	up	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230525	68.19	68.41	64.63	64.82	155410	64.82	down	down	correct
590031.BSE	De Nora India Limited	20230525	1689.8	1689.8	1612.15	1671.25	1773	1671.25	down	down	correct
590051.BSE	Saksoft Limited	20230525	234.2	238.9	221.45	237.15	143641	237.15	up	up	correct
590062.BSE	The Andhra Sugars Limited	20230525	114.65	115.2	113.8	114.9	13469	114.9	up	up	correct
590071.BSE	Sundaram Finance Limited	20230525	2509.5	2550.6	2497.15	2508.35	4140	2508.35	down	down	correct
590072.BSE	Sundaram Brake Linings Limited	20230525	345.95	346.4	344	346.4	29	346.4	up	up	correct
590073.BSE	Wheels India Limited	20230525	578.55	587.8	578.2	584.45	701	584.45	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230525	219.2	221.7	214.3	214.75	7274	214.75	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230525	51.4	51.4	51.03	51.23	2522	51.23	down	down	correct
590134.BSE	Madras Fertilizers Limited	20230525	68.49	68.56	67.5	67.74	37223	67.74	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230525	313.4	314	308	310.45	8321	310.45	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230525	514.95	514.95	504.5	506.4	20008	506.4	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230525	1397.95	1433.8	1391.65	1403.2	23476	1403.2	up	up	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230525	28.5	28.5	28.5	28.5	600	28.5
ABBOTINDIA.BSE	Abbott India Limited	20230525	21465.8008	21932.3496	21448.25	21827.1504	361	21827.1504	up	up	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230525	85.9	85.93	83.01	83.89	900	83.89	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230525	455	462.3	451.7	458.3	10268	458.3	up	up	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230525	785	793.95	780	787.2	327	787.2	up	down	incorrect
ADANIENT.BSE	Adani Enterprises Limited	20230525	2437	2559	2385.3501	2536.1001	835480	2536.1001	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230525	716.2	727.2	708	725.05	513647	725.05	up	up	correct
ADANIPOWER.BSE	Adani Power Limited	20230525	256.85	264.7	253.4	259.35	1362585	259.35	up	up	correct
ADANITRANS.BSE	Adani Transmission Limited	20230525	940	940	873	891.45	239619	891.45	down	down	correct
ADCON.BSE	Adcon Capital Services Limited	20230525	1.66	1.66	1.55	1.6	91775	1.6	down	down	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230525	91.78	96.58	90.1	92.01	44638	92.01	up	down	incorrect
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230525	278.5	278.5	272.5	276	4292	276	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20230525	2	2.04	2	2.02	686764	2.02	up	up	correct
AJIL.BSE	Atlas Jewellery India Limited	20230525	9.41	9.41	9.41	9.41	0	9.41
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230525	337.6	342	334	336.55	2322	336.55	down	up	incorrect
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230525	8.7	8.9	8.69	8.88	25339	8.88	up	up	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230525	2466.3501	2466.3501	2405.8	2427.05	1569	2427.05	down	up	incorrect
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230525	49.87	51.97	49.05	49.69	15042	49.69	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20230525	738.25	751.5	730.85	736.05	1538	736.05	down	up	incorrect
ALMONDZ.BSE	Almondz Global Securities Limited	20230525	67.87	74	67.5	72.04	19092	72.04	up	up	correct
ALOKTEXT.BSE	Alok Industries Limited	20230525	12.72	12.9	12.6	12.74	800279	12.74	up	down	incorrect
AMAL.BSE	Amal Ltd	20230525	245	245	236	238.05	1777	238.05	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230525	617	617	600.85	603	65499	603	down	up	incorrect
AMDIND.BSE	AMD Industries Limited	20230525	65.06	65.06	65.06	65.06	1105	65.06
AMINTAN.BSE	Amin Tannery Limited	20230525	2.15	2.15	1.98	1.99	79182	1.99	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230525	22.5	23.59	22.5	23.19	21473	23.19	up	down	incorrect
ANJANIFOODS.BSE	Anjani Foods Limited	20230525	22.2	22.79	21.81	22	327	22	down	up	incorrect
ANSINDUS.BSE	ANS Industries Limited	20230525	8.72	8.72	8.72	8.72	0	8.72
APARINDS.BSE	Apar Industries Limited	20230525	2755.05	2820	2711	2737.5	3827	2737.5	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20230525	66.9	66.99	65	66.33	33141	66.33	down	up	incorrect
ARENTERP.BSE	Rajdarshan Industries Limited	20230525	33	37.6	32	33.2	824	33.2	up	up	correct
ARFIN.BSE	Arfin India Limited	20230525	23.05	25.25	23.05	24.75	142499	24.75	up	down	incorrect
ARMANFIN.BSE	Arman Financial Services Limited	20230525	1546.95	1554.45	1523.45	1548.7	427	1548.7	up	up	correct
ARVIND.BSE	Arvind Limited	20230525	117.15	120.2	117.15	118.8	49446	118.8	up	down	incorrect
ASHNI.BSE	Ashnisha Industries Limited	20230525	17.85	17.85	16.7	17.49	41309	17.49	down	up	incorrect
ASHOKRE.BSE	Ashoka Refineries Limited	20230525	5.39	5.39	5.39	5.39	0	5.39
ASHRAM.BSE	Ashram Online.com Limited	20230525	3.8	3.8	3.8	3.8	362	3.8
ASIANPAINT.BSE	Asian Paints Limited	20230525	3100	3128	3086	3122.3	28232	3122.3	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20230525	47.81	48.87	45.05	47.37	413305	47.37	down	up	incorrect
ASMTEC.BSE	ASM Technologies Limited	20230525	397.5	402	393.05	400	3465	400	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230525	1713.75	1757.65	1705.75	1751.3	14213	1751.3	up	up	correct
ASYL.BSE	Advance Syntex Limited	20230525	7.42	7.42	7.42	7.42	0	7.42
ATUL.BSE	Atul Auto Ltd	20230525	6659.9502	6669	6600.5	6636.0498	1036	6636.0498	down	down	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230525	65.87	72	64.7	70.36	17118	70.36	up	up	correct
AXISBANK.BSE	Axis Bank Limited	20230525	915.55	923.4	912.6	921	75042	921	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230525	4514	4651	4508.25	4643.8501	61794	4643.8501	up	up	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230525	1192.1	1208.4	1169.3	1172.5	6740	1172.5	down	up	incorrect
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230525	1426	1429.2	1416.35	1427.35	29357	1427.35	up	down	incorrect
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230525	13.49	13.65	13.45	13.5	985765	13.5	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230525	6795.7998	6945.1001	6795.7998	6931.1001	954	6931.1001	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230525	6784.7002	6848	6749	6837.6001	21900	6837.6001	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230525	41.39	41.9	41	41.16	4334	41.16	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230525	2375.1001	2452	2340	2443.6499	16853	2443.6499	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230525	252.3	255.55	251.05	255	18501	255	up	down	incorrect
BAPACK.BSE	B & A Packaging India Limited	20230525	175.15	189.9	175.1	182.15	2927	182.15	up	down	incorrect
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230525	42.99	43.9	42.1	42.39	3091	42.39	down	up	incorrect
BCLENTERPR.BSE	BCL Enterprises Limited	20230525	1.24	1.28	1.17	1.24	364318	1.24
BEEKAY.BSE	Beekay Steel Industries Limited	20230525	416	429.85	410.25	415.15	594	415.15	down	down	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230525	605.1	645	605.1	630	264	630	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230525	44.87	44.87	40.61	40.61	200	40.61	down	down	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230525	15.73	15.73	14.59	14.8	38452	14.8	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230525	801.35	825.5	798	823	105041	823	up	up	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230525	62.75	65.99	62.71	65	142	65	up	up	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230525	147.4	158.75	147.4	156.45	10804	156.45	up	up	correct
BIOCON.BSE	Biocon Limited	20230525	243.25	249.2	238.85	239.8	246625	239.8	down	down	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230525	43.36	44.55	43	43.41	2919	43.41	up	up	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230525	142.7	142.7	138.05	138.65	13988	138.65	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230525	402	412.5	395.65	410.95	121415	410.95	up	up	correct
BNL.BSE	Beekay Niryat Limited	20230525	58.01	59.95	57	58.19	60392	58.19	up	up	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230525	66	67.13	66	66.25	15328	66.25	up	up	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230525	476	488.2	470.6	483.15	63240	483.15	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20230525	18741.0996	18849.5	18686.1992	18782.5508	377	18782.5508	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230525	364	364	360.5	363.25	34565	363.25	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230525	31.41	31.64	30.95	31.36	1672	31.36	down	down	correct
BSOFT.BSE	BSOFT	20230525	330.7	339.4	327.5	335.45	80605	335.45	up	up	correct
BURGERKING.BSE	Burger King India Limited	20230525	109.05	113.15	105.25	106.2	153076	106.2	down	down	correct
CANBK.BSE	Canara Bank	20230525	299.75	300.3	296.25	299.6	209362	299.6	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20230525	113.5	113.6	112.55	112.8	23231	112.8	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230525	6.82	7.07	6.82	6.93	3475	6.93	up	up	correct
CEATLTD.BSE	CEAT Limited	20230525	2068.95	2181.6001	2040.7	2159.8501	56014	2159.8501	up	up	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230525	6.7	7.05	6.6	6.72	125625	6.72	up	down	incorrect
CESC.BSE	CESC Limited	20230525	69.21	70.25	69.21	69.84	57232	69.84	up	up	correct
CGCL.BSE	Capri Global Capital Limited	20230525	712.4	712.4	705	707.85	38837	707.85	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230525	348.8	353.85	322.65	330.45	12911	330.45	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230525	180.05	186.35	180.05	183.85	26223	183.85	up	down	incorrect
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230525	124.95	128	114.9	118.05	17177	118.05	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230525	29	29	29	29	0	29
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230525	3.22	3.22	3.22	3.22	258	3.22
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230525	1050	1063.8	1047.8	1059.55	21512	1059.55	up	up	correct
CIL.BSE	Citizen Infoline Limited	20230525	16.2	16.2	16.2	16.2	1	16.2
CINEVISTA.BSE	Cinevista Limited	20230525	11.9	11.9	11.9	11.9	0	11.9
CJGEL.BSE	C.J. Gelatine Products Limited	20230525	23.5	24.67	23.5	24.44	1025	24.44	up	down	incorrect
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230525	1585.05	1596.55	1569	1582.15	5402	1582.15	down	down	correct
COMFINTE.BSE	Comfort Intech Limited	20230525	3.5	3.74	3.48	3.69	1332961	3.69	up	up	correct
COMPUSOFT.BSE	Compucom Software Limited	20230525	18.38	18.8	18.1	18.54	6446	18.54	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230525	68.36	68.36	66.55	67.61	42782	67.61	down	down	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230525	32.2	32.98	31.6	32.46	4993	32.46	up	up	correct
CROWNTOURS.BSE	Crown Tours Limited	20230525	20.6	20.6	20.6	20.6	1	20.6
CSL.BSE	Continental Securities Limited	20230525	8.71	9.12	8.43	8.61	69313	8.61	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230525	65.1	65.1	60.1	65.1	237	65.1
CUB.BSE	City Union Bank Ltd	20230525	140.05	140.05	136.1	137.45	79374	137.45	down	down	correct
CYIENT.BSE	Cyient Limited	20230525	1339.85	1339.85	1283	1305	15392	1305	down	up	incorrect
DABUR.BSE	Dabur India Limited	20230525	525.45	533.45	525.45	530.05	63630	530.05	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20230525	42.4	43	42.4	42.4	637	42.4
DATAMATICS.BSE	Datamatics Global Services Limited	20230525	453	467.5	447.9	452.9	77134	452.9	down	down	correct
DCBBANK.BSE	DCB Bank Limited	20230525	115.55	118.4	114.8	115.25	110241	115.25	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20230525	21.93	21.93	20.1	20.84	16669	20.84	down	down	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230525	50.25	51.84	49.95	51.21	2255	51.21	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230525	710	710	681.35	690.1	198	690.1	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230525	47.75	48.88	47.75	48.51	21248	48.51	up	up	correct
DOLLAR.BSE	Dollar Industries Limited	20230525	359.6	364.75	353.1	354.5	17507	354.5	down	down	correct
DONEAR.BSE	Donear Industries Limited	20230525	87.1	95.95	87	94.85	55665	94.85	up	up	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230525	4539.9502	4539.9502	4481.3999	4502.1499	7498	4502.1499	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230525	240.05	240.05	240.05	240.05	0	240.05
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230525	405	405	383.6	392.9	5045	392.9	down	up	incorrect
DUKEOFS.BSE	Duke Offshore Limited	20230525	8.09	8.09	7.56	7.65	1672	7.65	down	up	incorrect
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230525	88.56	89.68	88.5	89.11	26105	89.11	up	down	incorrect
DYNAMIND.BSE	Dynamic Industries Limited	20230525	64.5	64.5	60.25	63.49	575	63.49	down	down	correct
DYNPRO.BSE	Dynemic Products Limited	20230525	322	329	306.85	315.2	7134	315.2	down	down	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230525	4.21	4.25	4.1	4.19	66913	4.19	down	down	correct
EIHOTEL.BSE	EIH Limited	20230525	202.4	215.85	199.5	204.15	345995	204.15	up	up	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230525	109	109	104.1	105.04	73517	105.04	down	down	correct
EMAMILTD.BSE	Emami Limited	20230525	389.5	391.2	382.3	385	300747	385	down	down	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230525	76	77.22	74.35	74.99	7782	74.99	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230525	1360.8	1405.35	1360.8	1398.95	876	1398.95	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230525	16.94	16.94	16.66	16.8	6788	16.8	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20230525	108.45	111	107.28	110.37	1229817	110.37	up	down	incorrect
ENTRINT.BSE	Enterprise International Limited	20230525	18.23	18.23	17.17	17.99	77	17.99	down	down	correct
ESCORTS.BSE	Escorts Limited	20230525	2040.05	2065	2034	2049.05	9171	2049.05	up	up	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230525	8.82	8.82	8.68	8.75	16511	8.75	down	down	correct
ESTER.BSE	Ester Industries Limited	20230525	130.15	134.35	129.15	132.6	21912	132.6	up	up	correct
EVEREADY.BSE	Eveready Industries India Limited	20230525	313.4	320.2	313.4	317.9	6885	317.9	up	up	correct
EVERESTO.BSE	Everest Organics Limited	20230525	104	105	100.9	102.15	1640	102.15	down	down	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230525	45	45	37.12	38.31	18000	38.31	down	down	correct
GAIL.BSE	GAIL (India) Limited	20230525	107.35	108.15	107.3	107.75	278434	107.75	up	up	correct
GALADAFIN.BSE	Galada Finance Limited	20230525	11.4	11.65	11.2	11.2	1167	11.2	down	down	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230525	534.25	555	522.5	552.35	5895	552.35	up	up	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230525	1053	1053	956.85	977.15	17998	977.15	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230525	347.8	347.8	343.65	345.35	622	345.35	down	down	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230525	3.88	3.88	3.88	3.88	9000	3.88
GCMSECU.BSE	GCM Securities Limited	20230525	2.49	2.49	2.32	2.33	44065	2.33	down	down	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230525	3.13	3.19	3.1	3.15	97268	3.15	up	up	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230525	86.95	87.18	86.1	86.52	11779	86.52	down	down	correct
GEPIL.BSE	GE Power India Limited	20230525	134.1	135.5	133.65	134.35	1047	134.35	up	up	correct
GHCL.BSE	GHCL Limited	20230525	501.1	510.7	496.95	499.3	5333	499.3	down	down	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230525	74.6	74.6	72.46	73.5	2851	73.5	down	up	incorrect
GKB.BSE	GKB Ophthalmics Limited	20230525	112.55	113	112.55	112.6	176	112.6	up	up	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230525	61.75	64	61.3	61.85	7975	61.85	up	down	incorrect
GLOBOFFS.BSE	Global Offshore Services Limited	20230525	39.89	40.5	38.52	39.98	3582	39.98	up	down	incorrect
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230525	163.8	165.5	161.6	164.8	108233	164.8	up	up	correct
GODAVARI.BSE	Godavari Drugs Limited	20230525	90.99	90.99	86.15	89.35	17878	89.35	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230525	469.75	469.75	462.7	466.9	2054	466.9	down	up	incorrect
GOGIACAP.BSE	Gogia Capital Services Limited	20230525	75	75	75	75	4	75
GOKAKTEX.BSE	Gokak Textiles Limited	20230525	24.22	24.96	24.22	24.43	307	24.43	up	up	correct
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230525	97.1	100.15	97.1	98.75	5515	98.75	up	up	correct
GOLDIAM.BSE	Goldiam International Limited	20230525	135.15	135.15	130.9	131.4	15246	131.4	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230525	104.1	108.75	102.5	103.9	1203	103.9	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230525	116	116	108.35	111.25	188989	111.25	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230525	116	118.5	115.95	117.3	18406	117.3	up	up	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230525	152.45	153.8	146.2	147.5	187738	147.5	down	up	incorrect
GSPL.BSE	Gujarat State Petronet Limited	20230525	286.75	302.75	286.7	293.7	70403	293.7	up	down	incorrect
GSS.BSE	GSS Infotech Limited	20230525	199.5	199.5	190.2	193.4	1941	193.4	down	down	correct
GTL.BSE	GTL Limited	20230525	5.6	5.68	5.6	5.68	341563	5.68	up	up	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230525	0.8	0.83	0.8	0.82	17890180	0.82	up	up	correct
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230525	12.9	12.9	12.9	12.9	0	12.9
HAL.BSE	Hindustan Aeronautics Limited	20230525	3006.3	3030	2980.75	3012.6499	54327	3012.6499	up	up	correct
HALDER.BSE	Halder Venture Limited	20230525	271	271	265	265.2	356	265.2	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230525	4.6	4.96	4.6	4.61	198	4.61	up	up	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230525	1.78	1.85	1.76	1.76	27120	1.76	down	down	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230525	6488	6488	6293	6332.1001	836	6332.1001	down	up	incorrect
HBANKETF.BSE	HDFC Mutual Fund	20230525	440.1	441.31	437.14	441.31	364	441.31	up	up	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230525	3.82	3.82	3.65	3.7	2976	3.7	down	down	correct
HBLPOWER.BSE	HBL Power Systems Limited	20230525	105	109.55	105	108.05	134393	108.05	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230525	12.88	13.18	12.88	13.02	62049	13.02	up	up	correct
HCLTECH.BSE	HCL Technologies Limited	20230525	1111.15	1118	1103	1116.1	42040	1116.1	up	down	incorrect
HDFC.BSE	Housing Development Finance Corporation Limited	20230525	2665	2669	2633.6001	2649.75	20677	2649.75	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230525	1747.9	1770.15	1739	1763.5	21205	1763.5	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20230525	1616	1620.5	1597.55	1609.6	105911	1609.6	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20230525	170.3	171.25	169.2	170.2	2427	170.2	down	down	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230525	2714.05	2759.3501	2710.8	2732	11999	2732	up	down	incorrect
HIL.BSE	HIL Limited	20230525	2662.8999	2695.1499	2630	2642.5	1351	2642.5	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20230525	405	405.6	398	404.4	322480	404.4	down	up	incorrect
HINDMOTORS.BSE	Hindustan Motors Limited	20230525	13.73	14.1	13.73	13.88	43578	13.88	up	up	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230525	172.3	180.35	172.3	177.7	97935	177.7	up	up	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230525	2610	2625	2580.2	2599.7	7480	2599.7	down	down	correct
HIRECT.BSE	Hind Rectifiers Limited	20230525	225.05	238	217.2	236.15	1953	236.15	up	up	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230525	62.98	62.98	60.6	61.61	16202	61.61	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230525	25.71	26.5	25.71	25.87	17814	25.87	up	up	correct
HONAUT.BSE	Honeywell Automation India Limited	20230525	40105.0508	40116	39555.5	40077.25	164	40077.25	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230525	94.16	98.37	94.16	95.46	7221	95.46	up	down	incorrect
HSCL.BSE	Himadri Speciality Chemical Limited	20230525	128	130	126.5	129.25	493898	129.25	up	up	correct
ICICIBANK.BSE	ICICI Bank Limited	20230525	936.15	941.2	933.45	939.8	88789	939.8	up	up	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230525	439	439.25	433.2	438.2	34789	438.2	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230525	3.06	3.06	2.99	3.06	2805	3.06
IDEA.BSE	Vodafone Idea Limited	20230525	6.93	7.25	6.87	6.99	33113520	6.99	up	up	correct
IFCI.BSE	IFCI Limited	20230525	11.5	11.7	11.45	11.54	623845	11.54	up	up	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230525	282	285.15	277.3	283.9	7142	283.9	up	up	correct
IFINSEC.BSE	India Finsec Limited	20230525	34.99	34.99	31.67	34.99	3076	34.99
IIFL.BSE	IIFL Finance Limited	20230525	450.8	450.8	439.3	440.2	20594	440.2	down	down	correct
IISL.BSE	Indian Infotech Software Ltd	20230525	2.91	2.92	2.91	2.92	116	2.92	up	up	correct
IMPAL.BSE	India Motor Parts & Accessories Limited	20230525	748.65	755.75	743.25	749.55	106	749.55	up	up	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230525	143.75	143.95	139.1	140.4	7956	140.4	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230525	25.43	27.22	24.64	26.82	8750	26.82	up	up	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230525	43.1	43.1	42.55	42.55	1980	42.55	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230525	4.4	4.4	4.4	4.4	238	4.4
INDRENEW.BSE	Ind Renewable Energy Limited	20230525	13.69	13.8	12.52	13.54	9960	13.54	down	down	correct
INDUSFINL.BSE	Indus Finance Limited	20230525	29.03	29.03	29.03	29.03	0	29.03
INDUSINDBK.BSE	IndusInd Bank Limited	20230525	1270.95	1272.25	1249.55	1263.65	60843	1263.65	down	up	incorrect
INDUSTOWER.BSE	Indus Towers Ltd	20230525	142.25	149.65	142.2	147.6	523683	147.6	up	up	correct
INFY.BSE	Infosys Limited	20230525	1295	1307	1289.2	1304.5	208293	1304.5	up	up	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230525	27.85	31.45	27.01	27.15	7344	27.15	down	down	correct
IOB.BSE	Indian Overseas Bank	20230525	23.86	23.97	23.57	23.71	1308406	23.71	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20230525	89.66	89.88	88.58	89.18	501700	89.18	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230525	438.05	444.95	432.55	436.55	48900	436.55	down	up	incorrect
ISWL.BSE	India Steel Works Limited	20230525	1.55	1.56	1.49	1.5	73325	1.5	down	up	incorrect
ITC.BSE	ITC Limited	20230525	435	442.5	435	441.1	491134	441.1	up	up	correct
ITDCEM.BSE	ITD Cementation India Limited	20230525	145	148.15	143.85	147.05	61646	147.05	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20230525	6.1	6.22	6.1	6.15	22629	6.15	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20230525	21.15	22.2	21.15	21.5	10033	21.5	up	up	correct
IZMO.BSE	Izmo Ltd	20230525	160.05	161	149.65	153.5	34706	153.5	down	down	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230525	63.4	67	60.6	61.46	51007	61.46	down	down	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230525	69.93	70	68.9	69.09	7301	69.09	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20230525	166.05	166.75	163.25	164.7	65031	164.7	down	down	correct
JAIPAN.BSE	Jaipan Industries Limited	20230525	29.85	29.85	28.46	28.46	1101	28.46	down	down	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230525	260	296	257	281.7	13625	281.7	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230525	4050	4252.5	4050	4228	33	4228	up	down	incorrect
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230525	167.5	171.75	165.9	166.45	499	166.45	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230525	6.7	6.8	6.55	6.64	8793	6.64	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230525	21.75	22.3	21.62	21.81	15986	21.81	up	up	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230525	88.5	89.48	88.01	88.25	1406	88.25	down	down	correct
JCTLTD.BSE	JCT Limited	20230525	2.09	2.1	1.98	2.02	679562	2.02	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230525	6.54	6.54	6.54	6.54	150	6.54
JHACC.BSE	Jhaveri Credits and Capital Limited	20230525	71.54	73	71.15	73	2911	73	up	up	correct
JHS.BSE	JHS Svendgaard Laboratories Limited	20230525	17.96	17.99	17.05	17.11	4653	17.11	down	down	correct
JINDALSAW.BSE	Jindal Saw Limited	20230525	204.9	204.9	193.1	194.95	207166	194.95	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230525	508	513.95	503	510.8	83297	510.8	up	down	incorrect
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230525	292.75	298.15	291.3	295.95	5466	295.95	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230525	19.36	20.5	18.85	20.11	10922	20.11	up	up	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230525	38.94	40.25	38.35	39.92	437527	39.92	up	up	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230525	18.2	18.2	17.29	17.29	537	17.29	down	down	correct
JKIL.BSE	J. Kumar Infraprojects Limited	20230525	267.8	267.8	260.55	261.35	3120	261.35	down	down	correct
JKPAPER.BSE	JK Paper Limited	20230525	333.25	335.5	327	327.4	86554	327.4	down	down	correct
JLMORI.BSE	J. L. Morison (India) Limited	20230525	2004.95	2004.95	1951.1	1972	378	1972	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20230525	66.69	67.49	66.63	66.79	15814	66.79	up	up	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230525	7.03	7.22	7	7.04	1458347	7.04	up	up	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230525	5.65	5.7	5.6	5.63	14228730	5.63	down	down	correct
JPTSEC.BSE	JPT Securities Limited	20230525	5.3	5.3	5.3	5.3	0	5.3
JRFOODS.BSE	J. R. Foods Limited	20230525	4.2	4.2	4.2	4.2	0	4.2
JSL.BSE	Jindal Stainless Limited	20230525	294	294	285.2	288.8	39193	288.8	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20230525	695.75	698.35	690	696.9	21085	696.9	up	up	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20230525	10.65	10.65	10.65	10.65	0	10.65
JTEKTINDIA.BSE	JTEKT India Ltd	20230525	116.05	120.8	116.05	118.8	51975	118.8	up	up	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230525	473.75	492.2	472.3	489.05	77122	489.05	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230525	353.15	359.2	348.95	358.1	15052	358.1	up	up	correct
JYOTI.BSE	Jyoti Limited	20230525	20.02	22.89	20	22.1	27638	22.1	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230525	1402.05	1428	1388	1415.95	12502	1409.95	up	up	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230525	455	468.95	450.35	458.75	11961	458.75	up	up	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230525	1299.45	1299.45	1238.35	1251.75	51344	1251.75	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230525	516.1	519.9	512.7	517.8	4341	517.8	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230525	9.35	9.35	8.6	8.91	1766	8.91	down	down	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230525	194.5	194.5	185	192	14497	192	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20230525	323.1	327.2	309.35	311.7	39811	311.7	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230525	75.95	78.5	75.5	75.55	1455	75.55	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230525	116.75	117.35	115	115.8	843	115.8	down	down	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230525	5.89	6.17	5.65	5.76	61945	5.76	down	down	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230525	105.05	106.7	104.89	105.46	55337	105.46	up	up	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230525	8650	8650	8600	8600	3	8600	down	down	correct
KBSINDIA.BSE	KBS India Limited	20230525	10.6	10.6	10.25	10.31	23905	10.31	down	down	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230525	21.88	21.88	20.7	21.75	136766	21.75	down	down	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230525	1.93	1.93	1.81	1.84	136318	1.84	down	up	incorrect
KCP.BSE	The KCP Limited	20230525	103.4	104.9	100.5	104.4	9948	104.4	up	up	correct
KDDL.BSE	KDDL Limited	20230525	1088.1	1103.95	1074.35	1089.95	755	1089.95	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20230525	72.26	74	71.73	72.28	2716	72.28	up	up	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230525	61.4	61.55	60.9	61.11	20823	61.11	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230525	95.5	97.05	95.45	97	372	97	up	up	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230525	49.22	49.99	47.5	47.88	2176	47.88	down	down	correct
KHODAY.BSE	Khoday India Limited	20230525	97.2	97.2	97.2	97.2	0	97.2
KHOOBSURAT.BSE	Khoobsurat Limited	20230525	1.23	1.29	1.22	1.27	100282	1.27	up	up	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230525	1.33	1.33	1.33	1.33	0	1.33
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230525	428.1	432.55	421	430.15	4796	430.15	up	up	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230525	549.6	568	544.5	548.25	11767	548.25	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230525	591.1	591.6	580.85	585.55	14568	585.55	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230525	153	158.85	153	157.5	9453	157.5	up	down	incorrect
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230525	13.01	13.02	12.5	12.5	113	12.5	down	down	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230525	131.9	132.5	128.3	131.9	68270	131.9
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230525	27.65	27.65	27.07	27.13	7344	27.13	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230525	240	240	236.7	238.5	6326	238.5	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230525	2.32	2.46	2.29	2.41	14448	2.41	up	down	incorrect
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230525	107.73	112.5	107.73	110.48	88007	110.48	up	up	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230525	283.3	314.2	283.3	296.9	99562	296.9	up	down	incorrect
KOPRAN.BSE	Kopran Limited	20230525	146.1	147.8	140.05	141.55	9648	141.55	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230525	1911.05	1932.5	1910.05	1929.95	32512	1929.95	up	down	incorrect
KRBL.BSE	KRBL Limited	20230525	417.05	420.35	405.4	406.55	20881	406.55	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230525	109.5	114.4	107	113	653	113	up	up	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230525	17.86	17.86	17.86	17.86	0	17.86
KRITINUT.BSE	Kriti Nutrients Limited	20230525	47	49.6	47	48.8	18077	48.8	up	up	correct
KRL.BSE	Kintech Renewables Limited	20230525	1230.05	1230.05	1230.05	1230.05	29	1230.05
KSCL.BSE	Kaveri Seed Company Limited	20230525	514	523.5	514	521.6	1827	521.6	up	up	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230525	135.6	138.1	135.6	137.75	36973	137.75	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230525	65.18	65.95	65.12	65.64	444	65.64	up	up	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230525	11150	11700	11080.5498	11569.1504	528	11569.1504	up	up	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230525	784.05	791.8	784.05	791.4	629	791.4	up	up	correct
LKPFIN.BSE	LKP Finance Limited	20230525	80.19	80.19	75.3	77.21	2338	77.21	down	down	correct
LKPSEC.BSE	LKP Securities Limited	20230525	11.98	12.3	11.51	11.93	25822	11.93	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230525	23.15	23.67	22.92	23.41	1792601	23.41	up	up	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230525	107.95	108.05	105.9	106.85	224	106.85	down	up	incorrect
LT.BSE	Larsen & Toubro Limited	20230525	2186.05	2208	2177.75	2205.8999	30278	2205.8999	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230525	4826.25	4924.25	4796.6	4909.1	19009	4909.1	up	up	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230525	81.9	82	80.65	81.8	2163	81.8	down	down	correct
LUPIN.BSE	Lupin Limited	20230525	777.75	785	776.2	778.85	8671	778.85	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230525	4.2	4.37	4.2	4.37	1007	4.37	up	down	incorrect
M&M.BSE	Mahindra & Mahindra Limited	20230525	1271.35	1280	1257.35	1277.55	40992	1277.55	up	up	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230525	283.25	284.75	279.45	283.3	52856	283.3	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20230525	186.25	187.2	183.85	185.45	1692	185.45	down	up	incorrect
MACPLASQ.BSE	Machino Plastics Limited	20230525	116	121.6	116	121.6	934	121.6	up	down	incorrect
MADHAV.BSE	Madhav Marbles and Granites Limited	20230525	41.5	42.34	40.75	41.28	1325	41.28	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20230525	4.41	4.41	4.16	4.18	27816	4.18	down	down	correct
MAHABANK.BSE	Bank of Maharashtra	20230525	29.31	29.33	28.8	28.91	500892	28.91	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230525	389.4	401.35	389.4	398.75	6840	398.75	up	up	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230525	38.45	38.45	37.2	37.71	14016	37.71	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230525	70.85	72.43	70.85	71.87	14702	71.87	up	up	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230525	111.85	111.85	109.1	110.1	691320	110.1	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20230525	19.71	19.71	17.09	17.4	13054	17.4	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20230525	52.8	53.35	52.05	52.55	3048	52.55	down	up	incorrect
MARICO.BSE	Marico Limited	20230525	528.2	531	526	528.4	15172	528.4	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230525	9240	9290	9217.7002	9281.9502	2641	9281.9502	up	down	incorrect
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230525	559.75	559.75	528.45	536.4	103119	536.4	down	down	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230525	90.7	91.19	89.75	90.12	4608	90.12	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230525	10.45	10.45	9.9	9.9	1412	9.9	down	down	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230525	1355	1367.7	1344.05	1347.2	17392	1347.2	down	down	correct
MEL.BSE	Meenakshi Enterprises Limited	20230525	16.7	16.7	15.2	16.49	35626	16.49	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230525	47	55	47	49.27	11614	49.27	up	up	correct
MFSL.BSE	Max Financial Services Limited	20230525	679.85	684.4	671.9	675.45	9003	675.45	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230525	255	258.85	251	251.45	2892	251.45	down	down	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230525	289.7	293.25	281.6	284.7	9166	284.7	down	up	incorrect
MIDINDIA.BSE	Mid India Industries Limited	20230525	9.75	9.99	9.27	9.82	8724	9.82	up	down	incorrect
MINID.BSE	Mini Diamonds (India) Limited	20230525	18.5	19.42	18.5	19	1926	19	up	up	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230525	13.94	14.03	13.6	13.81	24832	13.81	down	down	correct
MIRZAINT.BSE	Mirza International Limited	20230525	57	59.85	57	58.21	59956	58.21	up	up	correct
MOHITE.BSE	Mohite Industries Limited	20230525	19.85	19.85	19.85	19.85	0	19.85
MORGANITE.BSE	Morganite Crucible (India) Limited	20230525	1055	1080	1055	1071.9	1650	1071.9	up	up	correct
MPSLTD.BSE	MPS Limited	20230525	1003.2	1011.05	991	998.65	1186	998.65	down	down	correct
MRF.BSE	MRF Limited	20230525	96078.9531	97003.3984	95683.1016	96694.2031	179	96694.2031	up	up	correct
MSPL.BSE	MSP Steel & Power Limited	20230525	8.33	8.54	8.33	8.46	15002	8.46	up	up	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230525	101.65	104	100	102.64	6860	102.64	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230525	36.84	37.2	36.15	36.15	615	36.15	down	down	correct
NAM.BSE	Nam Securities Limited	20230525	44.42	44.42	44.42	44.42	40	44.42
NATCAPSUQ.BSE	Natural Capsules Limited	20230525	442	454	442	448.95	5865	448.95	up	up	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230525	80.45	81.09	79.42	80.52	775948	80.52	up	down	incorrect
NATPEROX.BSE	National Peroxide Limited	20230525	1450	1475	1401	1406.4	3657	1406.4	down	down	correct
NAUKRI.BSE	Info Edge (India) Limited	20230525	3882	3926.8999	3830	3899.8999	8458	3899.8999	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20230525	135	140	131.55	136.7	7490	136.7	up	up	correct
NCC.BSE	NCC Limited	20230525	109.4	118.45	107.45	117.7	1306836	117.7	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230525	4.48	4.48	4.48	4.48	0	4.48
NCLIND.BSE	NCL Industries Limited	20230525	191	197.35	188.35	196.4	4543	196.4	up	up	correct
NDL.BSE	Nandan Denim Limited	20230525	21.49	21.63	20.9	21.07	37774	21.07	down	down	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230525	14.72	14.72	14.72	14.72	24	14.72
NESTLEIND.BSE	Nestlé India Limited	20230525	21499	21628.6992	21318.5996	21472.4004	11962	21472.4004	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230525	51.89	52.1	51.61	51.93	2150	51.93	up	down	incorrect
NEWGEN.BSE	Newgen Software Technologies Limited	20230525	619.95	633.25	608.3	618.9	29092	618.9	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230525	20.65	21.65	19.7	20.7	10541	20.7	up	up	correct
NFL.BSE	National Fertilizers Limited	20230525	70.99	70.99	69.36	69.66	87880	69.66	down	down	correct
NHPC.BSE	NHPC Ltd	20230525	42.9	43.22	42.6	42.77	177717	42.77	down	up	incorrect
NIKHILAD.BSE	Nikhil Adhesives Limited	20230525	129	131.15	126.35	129.65	18648	129.65	up	up	correct
NILE.BSE	Nile Limited	20230525	689.95	689.95	656.1	659.35	5791	659.35	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230525	417.9	417.9	386	390.65	367	390.65	down	down	correct
NITCO.BSE	NITCO Limited	20230525	17.95	18.2	17.7	18	1305	18	up	up	correct
NMDC.BSE	NMDC Limited	20230525	105	105.35	103.8	104.35	1838804	104.35	down	up	incorrect
NOCIL.BSE	NOCIL Limited	20230525	220.85	221.85	219.1	220.8	11877	220.8	down	up	incorrect
NORRIS.BSE	Norris Medicines Limited	20230525	12.25	12.25	12	12.22	32	12.22	down	down	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230525	11.86	11.86	11.86	11.86	100	11.86
NPRFIN.BSE	NPR Finance Limited	20230525	14.95	14.95	14.95	14.95	512	14.95
NTCIND.BSE	ntc industries limited	20230525	73.75	73.75	72.15	72.28	337	72.28	down	down	correct
NTPC.BSE	NTPC Limited	20230525	174.8	175.55	173.35	174.45	424244	174.45	down	up	incorrect
NXTDIGITAL.BSE	Nxtdigital Ltd	20230525	123.25	123.25	120.95	121.8	150	121.8	down	down	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230525	73.56	75.7	73	74.96	27447	74.96	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230525	3599.95	3599.95	3535	3563.8	1927	3563.8	down	down	correct
OIL.BSE	Oil India Limited	20230525	264.85	269.6	257	260.7	153039	260.7	down	down	correct
OKPLA.BSE	OK Play India Limited	20230525	109	115.95	104.95	115.95	155970	115.95	up	up	correct
OLYMPTX.BSE	Olympia Industries Limited	20230525	98.99	99.99	97.3	99.99	755	99.99	up	up	correct
OMAXAUTO.BSE	Omax Autos Limited	20230525	53	53.89	52.15	53.89	2570	53.89	up	up	correct
OMAXE.BSE	Omaxe Limited	20230525	50.9	50.9	49.57	50.61	44388	50.61	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230525	166	167.5	165.2	166.3	274071	166.3	up	up	correct
ONMOBILE.BSE	OnMobile Global Limited	20230525	82.7	83.32	81.1	81.36	13932	81.36	down	up	incorrect
ORACLECR.BSE	Oracle Credit Limited	20230525	115.8	123.9	115.65	123.9	5073	123.9	up	up	correct
ORBTEXP.BSE	Orbit Exports Limited	20230525	158.2	159.55	156.85	157.5	919	157.5	down	down	correct
ORGCOAT.BSE	Organic Coatings Limited	20230525	6.16	6.16	6.16	6.16	2	6.16
ORIENTBELL.BSE	Orient Bell Limited	20230525	554	563.45	545	549.25	849	549.25	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230525	723.9	759	722.75	749.35	569	749.35	up	up	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230525	42.76	43.79	42.49	42.79	142974	42.79	up	up	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230525	2677.55	2696	2677.55	2680.05	33	2680.05	up	up	correct
ORTEL.BSE	Ortel Communications Limited	20230525	1	1	1	1	0	1
ORTINLAABS.BSE	Ortin Laboratories Limited	20230525	19.02	19.1	18.75	18.95	4252	18.95	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20230525	9.5	9.5	9.5	9.5	0	9.5
OSIAJEE.BSE	Osiajee Texfab Limited	20230525	61	62.4	60.85	61.9	45391	61.9	up	up	correct
OTCO.BSE	OTCO International Ltd	20230525	5	5	5	5	10	5
OZONEWORLD.BSE	Ozone World Limited	20230525	6.68	7.38	6.68	7.38	529	7.38	up	up	correct
PAGEIND.BSE	Page Industries Limited	20230525	41080.0508	41450	41010.3516	41139.5	559	41139.5	up	up	correct
PAISALO.BSE	Paisalo Digital Limited	20230525	52.45	52.47	50.8	51.07	12010	51.07	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230525	7.89	7.89	7.62	7.69	27096	7.69	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230525	101.51	104.27	101.5	101.94	12053	101.94	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230525	67.01	72.25	67.01	70	2143	70	up	up	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230525	6.09	6.09	5.9	5.98	38651	5.98	down	down	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20230525	20.25	20.5	19.75	20.5	778	20.5	up	up	correct
PATELSAI.BSE	Patels Airtemp (India) Limited	20230525	218.7	236	215.35	232.7	6938	232.7	up	up	correct
PATSPINLTD.BSE	Patspin India Limited	20230525	12.89	14.3	12.21	13.51	77277	13.51	up	up	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230525	25.69	26.08	25.05	25.67	690604	25.67	down	down	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230525	116.65	116.65	116.65	116.65	0	116.65
PEL.BSE	Piramal Enterprises Limited	20230525	765.1	774	765	769.75	10679	769.75	up	up	correct
PENIND.BSE	Pennar Industries Limited	20230525	74.56	74.88	66.59	67.47	330889	67.47	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20230525	166.5	171	165.9	170.6	871307	170.6	up	up	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230525	5074.1	5140.15	5025	5130.9	215	5130.9	up	down	incorrect
PHOENIXTN.BSE	Phoenix Township Limited	20230525	53.88	53.88	53.88	53.88	138	53.88
PHRMASI.BSE	Phaarmasia Limited	20230525	23.15	23.15	23.15	23.15	100	23.15
PIFL.BSE	Pacheli Industrial Finance Limited	20230525	9.95	9.95	9.95	9.95	0	9.95
PIIND.BSE	PI Industries Limited	20230525	3424.05	3467.8999	3404	3413.6001	6503	3413.6001	down	down	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20230525	5.75	6.4	5.75	6.2	1582	6.2	up	up	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230525	59.2	59.4	58.53	59.05	13574	59.05	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230525	118.8	118.8	110	110.35	2437	110.35	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230525	238.1	240.25	236.3	237.9	239776	237.9	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230525	86.5	94.45	86.5	93.43	135185	93.43	up	up	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20230525	485.05	508.6	485.05	502.55	10167	502.55	up	down	incorrect
PRICOLLTD.BSE	Pricol Limited	20230525	234.45	234.45	225.45	227	47130	227	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230525	19.03	19.03	17.23	17.23	26426	17.23	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20230525	111.7	113.95	111.45	112.65	5220	112.65	up	up	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230525	23.34	23.45	22.5	23.01	28357	23.01	down	down	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230525	275	275	275	275	5	275
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230525	763.25	780	759.5	765.65	2092	765.65	up	up	correct
PVR.BSE	PVR Limited	20230525	1366.05	1367.75	1358	1361.2	10856	1361.2	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230525	51.4	51.4	51.03	51.23	2522	51.23	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230525	3.14	3.14	3.14	3.14	0	3.14
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230525	23.55	24.72	23.55	24.72	674	24.72	up	down	incorrect
QUEST.BSE	Quest Softech (India) Limited	20230525	78.5	80.05	75.6	77.48	13385	77.48	down	down	correct
RADICO.BSE	Radico Khaitan Limited	20230525	1148.35	1148.35	1130.85	1139.5	3107	1139.5	down	down	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230525	11.58	11.58	11.4	11.4	1140	11.4	down	down	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230525	558.65	566.4	557.25	561.2	11058	561.2	up	up	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230525	772.45	778.9	770.25	774.75	3811	774.75	up	up	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230525	13.24	13.24	12.92	13	2027570	13	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230525	45	47.4	44.51	45.26	51226	45.26	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230525	865.4	887.7	865.4	880.65	7878	880.65	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230525	3.99	4.34	3.99	4.34	1922	4.34	up	up	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230525	271.55	280	262	270.05	1237	270.05	down	up	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230525	3617	3850	3617	3650	9	3650	up	up	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230525	35.5	35.92	34.68	35.59	1605	35.59	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20230525	720.65	739.05	715	724.9	316	724.9	up	up	correct
RBLBANK.BSE	RBL Bank Limited	20230525	145	147.5	144.2	147.1	580921	147.1	up	up	correct
RCL.BSE	Radhagobind Commercial Limited	20230525	30.99	30.99	28.12	28.32	2942	28.32	down	down	correct
RECLTD.BSE	REC Limited	20230525	130.9	133.25	130.55	133	386599	133	up	up	correct
REGENCY.BSE	Regency Investments Limited	20230525	8.7	8.7	8.7	8.7	84171	8.7
REGENTRP.BSE	Regent Enterprises Limited	20230525	3.56	3.56	3.31	3.31	91884	3.31	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230525	869.35	886.75	867.6	875.3	6014	875.3	up	down	incorrect
RELCAPITAL.BSE	Reliance Capital Limited	20230525	8.72	9.1	8.71	8.96	89383	8.96	up	up	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20230525	11.3	11.58	10.65	11.3	9823	11.3
RELIANCE.BSE	Reliance Industries Limited	20230525	2433.5	2448.45	2415.7	2438.55	186194	2438.55	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20230525	243.65	250	243.65	246.55	1340	246.55	up	down	incorrect
RML.BSE	Rane (Madras) Limited	20230525	595.2	612.75	579.6	592.9	9423	592.9	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230525	2.08	2.14	2.07	2.09	242017	2.09	up	up	correct
ROSELABS.BSE	Roselabs Finance Limited	20230525	33.95	33.95	33.95	33.95	0	33.95
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230525	10.59	11.62	10.59	11.59	973	11.59	up	up	correct
RPOWER.BSE	Reliance Power Limited	20230525	12.23	13.7	12.01	12.86	47893920	12.86	up	up	correct
RSDFIN.BSE	RSD Finance Limited	20230525	78.02	78.02	78.02	78.02	1	78.02
RSYSTEMINT.BSE	R Systems International Limited	20230525	262.7	279.7	258.9	277.2	146956	277.2	up	up	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230525	148	153	146.3	150.15	31714	150.15	up	up	correct
RUBFILA.BSE	Rubfila International Limited	20230525	78.5	79	76.7	77.47	27156	77.47	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20230525	272.05	277	268.25	268.9	2189	268.9	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20230525	10.6	10.6	10.2	10.33	31091	10.33	down	down	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230525	137.9	137.9	128	130.25	29734	130.25	down	down	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230525	44.3	46.92	44.3	46.92	277	46.92	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20230525	250.1	254.5	245.05	249.6	13	249.6	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230525	2.69	2.8	2.67	2.76	11137	2.76	up	up	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230525	155.85	157	154.1	154.35	3610	154.35	down	up	incorrect
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230525	1205	1215	1176	1200.1	21431	1200.1	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230525	232.95	236.95	230.65	236.75	658	236.75	up	down	incorrect
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230525	379	387	366.15	385.3	72885	385.3	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230525	60.3	61.4	59	59.86	31950	59.86	down	down	correct
SANOFI.BSE	Sanofi India Limited	20230525	6405	6817.2002	6405	6776.6001	4284	6776.6001	up	up	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230525	37.7	38.85	37.5	38.5	7148	38.5	up	up	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230525	888.2	898	884.75	894.5	22112	894.5	up	up	correct
SBIN.BSE	State Bank of India	20230525	582.55	582.7	577	581.3	239193	581.3	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20230525	665.98	665.98	659.75	662.42	8095	662.42	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230525	94.82	95.87	94.5	94.72	73040	94.72	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230525	24	24	24	24	0	24
SGL.BSE	STL Global Limited	20230525	14.05	14.5	14.05	14.3	2913	14.3	up	down	incorrect
SHANKARA.BSE	Shankara Building Products Limited	20230525	704.25	713.85	695.05	698.45	3301	698.45	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20230525	22.8	22.8	22.8	22.8	0	22.8
SHESHAINDS.BSE	Sheshadri Industries Limited	20230525	14.79	15.85	14.79	15.85	951	15.85	up	up	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230525	11.9	11.9	11.9	11.9	0	11.9
SHILPAMED.BSE	Shilpa Medicare Limited	20230525	244	247.95	243.1	244.2	10832	244.2	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20230525	344.25	354	278.7	347.55	19010	347.55	up	up	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230525	25.4	25.83	25.15	25.31	4824	25.31	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230525	82	84.35	80.32	82	515	82
SHKARTP.BSE	Shree Karthik Papers Limited	20230525	7	7.4	6.81	7.1	1896	7.1	up	up	correct
SHREECEM.BSE	Shree Cement Limited	20230525	24145.9492	24299	23850	24249.3496	1223	24249.3496	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230525	188.7	193	187.85	191.35	2731	191.35	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230525	38.24	38.5	36.73	36.87	6813	36.87	down	down	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230525	324.85	324.85	305.55	315.85	52247	315.85	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20230525	38.45	38.6	37.25	38.2	4434	38.2	down	down	correct
SILINV.BSE	SIL Investments Limited	20230525	317.15	319	317.1	317.25	111	317.25	up	up	correct
SITINET.BSE	SITI Networks Limited	20230525	0.85	0.87	0.83	0.85	1373154	0.85
SML.BSE	Soni Medicare Limited	20230525	20.8	20.8	19.8	20	60	20	down	up	incorrect
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230525	86.18	88.3	84.8	85.09	12671	85.09	down	down	correct
SOTL.BSE	Savita Oil Technologies Limited	20230525	266.05	303.85	266.05	300.4	3806	300.4	up	down	incorrect
SOUTHBANK.BSE	The South Indian Bank Limited	20230525	16.72	16.88	16.6	16.75	3293364	16.75	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230525	24.75	25.36	23.61	25.05	478	25.05	up	up	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230525	1.47	1.47	1.37	1.44	20768	1.44	down	down	correct
SPCAPIT.BSE	S. P. Capital Financing Limited	20230525	16.3	16.9	16.2	16.2	2280	16.2	down	down	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20230525	53	54.49	51	53.9	184	53.9	up	up	correct
SPENCER.BSE	Spencer's Retail Limited	20230525	58.9	59.43	57.7	57.84	12562	57.84	down	down	correct
SRF.BSE	SRF Limited	20230525	2462	2479.3	2447.55	2472.55	6466	2472.55	up	down	incorrect
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230525	32.99	32.99	32.4	32.4	25	32.4	down	down	correct
SSLFINANCE.BSE	Archana Software Limited	20230525	3.15	3.45	3.15	3.16	11	3.16	up	down	incorrect
SSWL.BSE	Steel Strips Wheels Limited	20230525	154.4	154.4	149.75	150.85	9881	150.85	down	down	correct
STAR.BSE	Strides Pharma Science Limited	20230525	380	390	346.4	362.85	254873	362.85	down	down	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230525	231	248	231	241.15	918	241.15	up	up	correct
STEL.BSE	STEL Holdings Ltd	20230525	141.1	141.95	139.7	140.9	1602	140.9	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230525	15.8	15.8	15.8	15.8	0	15.8
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230525	4162	4195.75	4071.7	4168	403	4168	up	up	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230525	2509.5	2550.6001	2497.1499	2508.3501	4140	2508.3501	down	up	incorrect
SUNILAGR.BSE	Sunil Agro Foods Limited	20230525	166.95	168	157	157.3	2750	157.3	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230525	945.05	951.9	942.7	944.7	40921	944.7	down	up	incorrect
SUNTV.BSE	Sun TV Network Limited	20230525	438.85	446.35	435.95	440.95	17861	440.95	up	down	incorrect
SUPERSPIN.BSE	Super Spinning Mills Limited	20230525	7.1	7.15	6.9	7.11	1101	7.11	up	up	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230525	397	407.05	397	400.5	5528	400.5	up	up	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230525	8.92	9.45	8.92	9.11	8869	9.11	up	up	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230525	61.75	62	61	61.31	46	61.31	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230525	57.48	57.68	56.35	56.59	2241	56.59	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20230525	10.24	10.27	9.71	9.79	45984820	9.79	down	down	correct
SW1.BSE	SW Investments Ltd.	20230525	46.17	46.17	46.17	46.17	1770	46.17
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230525	5.07	5.1	4.9	5.07	32500	5.07
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230525	0.38	0.38	0.38	0.38	0	0.38
SYMPHONY.BSE	Symphony Limited	20230525	856	864.7	851.5	857.3	4441	857.3	up	up	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230525	220.75	245.5	220.75	243.1	125116	243.1	up	down	incorrect
TAKE.BSE	Take Solutions Ltd	20230525	17.5	17.57	17.22	17.29	41030	17.29	down	down	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230525	9.75	10.15	9.69	10.15	784	10.15	up	up	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20230525	766.45	782.45	766.45	779.95	30191	779.95	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230525	518.8	518.8	509.1	514.7	519276	514.7	down	up	incorrect
TATASTEEL.BSE	Tata Steel Limited	20230525	105	105.25	104.3	104.9	4686073	104.9	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230525	1.15	1.17	1.08	1.1	98979	1.1	down	down	correct
TCS.BSE	Tata Consultancy Services Limited	20230525	3290	3305.6499	3267.8501	3294.75	30397	3294.75	up	up	correct
TECHM.BSE	Tech Mahindra Limited	20230525	1092.15	1100	1082	1098	84211	1098	up	up	correct
TELECANOR.BSE	Telecanor Global Limited	20230525	5.41	5.87	5.41	5.41	4366	5.41
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230525	55.91	55.91	54.2	55.1	81635	55.1	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230525	39.6	40.19	38.41	38.92	10554	38.92	down	up	incorrect
THYROCARE.BSE	Thyrocare Technologies Limited	20230525	463.9	469	455	459.45	6135	459.45	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20230525	150.85	155	149.85	150.55	63856	150.55	down	up	incorrect
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230525	869	909.95	869	901.4	7068	901.4	up	up	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230525	1722.95	1769.6	1656	1750.75	5761	1750.75	up	up	correct
TIINDIA.BSE	Tube Investments of India Limited	20230525	2655.1	2745	2655.1	2722.5	12703	2722.5	up	down	incorrect
TIMETECHNO.BSE	Time Technoplast Limited	20230525	85.46	85.85	84.73	85.31	76269	85.31	down	up	incorrect
TIMKEN.BSE	Timken India Limited	20230525	3249.95	3249.95	3083.6499	3118.8999	701	3118.8999	down	up	incorrect
TINPLATE.BSE	The Tinplate Company of India Limited	20230525	314.1	315.25	311.5	312.5	1514	312.5	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230525	172.9	172.9	166.6	168	4154	168	down	down	correct
TITAN.BSE	Titan Company Limited	20230525	2731	2731	2681.3	2704.45	45118	2704.45	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230525	247.1	247.2	228.8	229.85	49258	229.85	down	down	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230525	17.67	18.5	17.16	17.93	7560	17.93	up	up	correct
TRIDENT.BSE	Trident Limited	20230525	32.69	33.25	31.65	32.54	4979391	32.54	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230525	76.71	80.29	76	77.86	140313	77.86	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20230525	343	359	342.5	358	13600	358	up	up	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230525	61.22	62.36	61.18	61.35	399344	61.35	up	up	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230525	34.26	35	33.64	34.36	525652	34.36	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20230525	190.05	193.6	187.05	187.7	12070	187.7	down	down	correct
UBL.BSE	United Breweries Limited	20230525	1411.4	1443.5	1411.4	1442.05	2662	1442.05	up	up	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230525	125.7	129	124.55	125.85	937	125.85	up	up	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230525	108	110.7	108	109.5	31044	109.5	up	up	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230525	7653.3999	7665	7591.75	7605.5498	14705	7605.5498	down	up	incorrect
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230525	315.05	317.45	313.15	313.8	22151	313.8	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230525	40.38	42.39	40.38	42.39	145	42.39	up	up	correct
UNIDT.BSE	United Drilling Tools Limited	20230525	227	230.8	225.75	229.55	114	229.55	up	up	correct
UNIOFFICE.BSE	Universal Office Automation Limited	20230525	4.5	4.5	4.5	4.5	350	4.5
UNIPHOS.BSE	Uniphos Enterprises Limited	20230525	159.7	159.7	154.1	155.15	2894	155.15	down	down	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20230525	25.74	25.74	23.95	24.08	8518	24.08	down	down	correct
UNIVARTS.BSE	Universal Arts Limited	20230525	2.27	2.27	2.27	2.27	0	2.27
UNIVCABLES.BSE	Universal Cables Limited	20230525	371.25	376.8	371.25	374.85	1937	374.85	up	up	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230525	14.25	14.25	14.25	14.25	104	14.25
UPL.BSE	UPL Limited	20230525	682.1	685.45	674.3	675.7	15557	675.7	down	down	correct
USHAMART.BSE	Usha Martin Limited	20230525	229.05	231.55	226.05	228.15	21248	228.15	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20230525	17.18	17.37	17.01	17.24	446969	17.24	up	up	correct
VAL.BSE	Vaksons Automobiles Limited	20230525	16.02	16.75	15.75	16.03	42184	16.03	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230525	22.6	24.86	22.6	23.44	2261	23.44	up	up	correct
VANICOM.BSE	Vani Commercials Limited	20230525	11.85	12.3	11.85	12.3	20758	12.3	up	up	correct
VARROC.BSE	Varroc Engineering Limited	20230525	304.55	306.9	298.5	299.2	18550	299.2	down	down	correct
VASWANI.BSE	Vaswani Industries Limited	20230525	20.39	20.39	20.03	20.12	900	20.12	down	down	correct
VCU.BSE	VCU Data Management Limited	20230525	6.23	6.33	6.1	6.23	37900	6.23
VEDL.BSE	Vedanta Limited	20230525	292	296.45	290.6	295.8	1407719	295.8	up	down	incorrect
VENKYS.BSE	Venky's (India) Limited	20230525	1578.4	1625.85	1578.4	1596.65	1158	1596.65	up	down	incorrect
VERITAS.BSE	Veritas (India) Limited	20230525	175.05	175.05	175.05	175.05	16868	175.05
VERTEX.BSE	Vertex Securities Limited	20230525	2.52	2.52	2.41	2.47	26289	2.47	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230525	2646.05	2650	2635	2637.3	13	2637.3	down	up	incorrect
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230525	439.25	444.55	436.2	438.9	4355	438.9	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230525	614.05	620.15	613.15	615.55	4555	615.55	up	down	incorrect
VIPPYSP.BSE	Vippy Spinpro Limited	20230525	174.45	174.45	172	174.4	319	174.4	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230525	32	32.5	31.3	31.34	7900	31.34	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230525	0.89	0.89	0.88	0.89	217556	0.89
VISAKAIND.BSE	Visaka Industries Limited	20230525	77.3	77.55	76.6	76.8	3946	76.8	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230525	125.65	125.65	121.25	122.8	12372	122.8	down	up	incorrect
VISHNU.BSE	Vishnu Chemicals Limited	20230525	301.5	316.2	295.55	311.85	19234	311.85	up	up	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230525	8.35	8.79	7.95	8.04	35254	8.04	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230525	22.85	22.85	20.55	21.16	14681	21.16	down	up	incorrect
VIVIDM.BSE	Vivid Mercantile Limited	20230525	33	33	33	33	3	33
VLSFINANCE.BSE	VLS Finance Limited	20230525	162.55	166.35	161.85	163.85	3720	163.85	up	up	correct
VMS.BSE	VMS Industries Limited	20230525	13.52	14.2	13.26	13.8	5586	13.8	up	up	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230525	1225.15	1229.5	1215.3	1221.4	123	1221.4	down	down	correct
VOLTAS.BSE	Voltas Limited	20230525	802.05	814	802	812.8	22107	812.8	up	up	correct
VSSL.BSE	Vardhman Special Steels Limited	20230525	419.95	425	404.85	416.3	22154	208.15	down	down	correct
VSTIND.BSE	VST Industries Limited	20230525	3329.95	3330.55	3279.95	3303.55	891	3303.55	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230525	2642.3	2716.6499	2638.95	2683	288	2683	up	up	correct
VTL.BSE	Vardhman Textiles Limited	20230525	320.05	328.3	320.05	326.5	3333	326.5	up	up	correct
WABAG.BSE	VA Tech Wabag Limited	20230525	457.5	457.5	444.2	447.85	35756	447.85	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230525	0.67	0.73	0.67	0.69	43444	0.69	up	up	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230525	76	77	71.8	74.06	47090	74.06	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230525	53.9	53.9	48.27	49.81	604	49.81	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230525	53.65	53.65	51	51.45	2451	51.45	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230525	86	88.1	85.5	86.45	4155	86.45	up	down	incorrect
WELCORP.BSE	Welspun Corp Limited	20230525	237.1	243.9	237.1	238.85	17129	238.85	up	up	correct
WELLNESS.BSE	Wellness Noni Limited	20230525	7.01	7.01	7.01	7.01	0	7.01
WENDT.BSE	Wendt (India) Limited	20230525	9168.4004	9168.4004	9148.9004	9148.9004	2	9148.9004	down	up	incorrect
WESTLIFE.BSE	Westlife Development Limited	20230525	735.05	769.5	734.35	765.25	13422	765.25	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230525	274.95	274.95	250.35	254.3	986	254.3	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230525	1402.95	1444	1379.45	1425.7	16335	1425.7	up	up	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230525	20.57	21.47	19.93	20	4041	20	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230525	44.26	46	44.26	45.53	97222	45.53	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230525	55.65	57	54.05	56.07	7873	56.07	up	down	incorrect
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230525	149.85	153.3	143	150.05	920	150.05	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230525	169	173	168.45	171.5	32620	171.5	up	up	correct
WOMENNET.BSE	Pagaria Energy Limited	20230525	3.23	3.46	3.23	3.46	981	3.46	up	up	correct
XCHANGING.BSE	Xchanging Solutions Limited	20230525	61.7	65.4	61.7	63.73	113514	63.73	up	up	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230525	35.49	35.49	34.3	35.13	27589	35.13	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230525	0.66	0.68	0.65	0.66	416180	0.66
YASHMGM.BSE	Yash Management & Satellite Ltd	20230525	17.9	17.9	16.28	16.55	8904	16.55	down	down	correct
YASHO.BSE	Yasho Industries Limited	20230525	1707	1719	1683	1691.8	7602	1691.8	down	down	correct
YESBANK.BSE	Yes Bank Limited	20230525	15.52	15.73	15.5	15.52	11638750	15.52
YOGISUNG.BSE	Yogi Infra Projects Limited	20230525	3.78	3.78	3.32	3.32	1236	3.32	down	up	incorrect
YORKEXP.BSE	York Exports Limited	20230525	32.45	32.45	32.45	32.45	100	32.45
YUKEN.BSE	Yuken India Limited	20230525	590.25	605	581	600	2100	600	up	down	incorrect
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230525	13.5	13.5	13.5	13.5	0	13.5
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230525	181.1	182.1	177.7	178.75	736575	178.75	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230525	3.34	3.34	3.21	3.24	59399	3.24	down	down	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20230525	4.13	4.13	4.05	4.08	13388	4.08	down	down	correct