CollectAI

close-bse_india_stocks

2023/05/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230530 0 22.71 22.74 22.35 22.38 1096 22.38 down down correct
500002.BSE ABB India Limited 20230530 0 4000.05 4058 4000.05 4020.85 4434 4020.85 up up correct
500003.BSE Aegis Logistics Limited 20230530 0 361 371.75 361 369.3 34098 367.865 up up correct
500014.BSE Apple Finance Limited 20230530 0 5.6 5.6 5.28 5.35 29128 5.35 down up incorrect
500016.BSE Aruna Hotels Limited 20230530 0 20.4 20.4 19.1 19.5 12843 19.5 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230530 0 80.8 81.04 79.4 79.61 27239 79.61 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230530 0 168 169.5 157.1 162.5 1505 162.5 down down correct
500028.BSE ATV Projects India Limited 20230530 0 8.79 9.1 8.25 8.59 7859 8.59 down down correct
500029.BSE Autolite (India) Limited 20230530 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230530 0 1159 1168.7 1152.4 1154.75 2461 1154.75 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230530 0 15.4 15.4 14.51 14.6 3624524 14.6 down down correct
500033.BSE Force Motors Limited 20230530 0 1555.05 1718.1 1510.7 1718.1 23711 1718.1 up up correct
500038.BSE Balrampur Chini Mills Limited 20230530 0 394 394.35 390.05 391.4 24244 391.4 down down correct
500040.BSE Century Textiles and Industries Limited 20230530 0 795.6 799 793 796.35 3258 796.35 up up correct
500041.BSE Bannari Amman Sugars Limited 20230530 0 2837 2855.65 2764.15 2815.05 347 2815.05 down down correct
500042.BSE BASF India Limited 20230530 0 2500 2570 2497.25 2539.5 1453 2539.5 up down incorrect
500048.BSE BEML Limited 20230530 0 1432.2 1444.15 1420.35 1433.95 6556 1433.95 up down incorrect
500049.BSE Bharat Electronics Limited 20230530 0 111.85 112.65 111 111.25 300621 111.25 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230530 0 148.05 156.35 148.05 155.45 389489 154.4705 up up correct
500058.BSE Bihar Sponge Iron Limited 20230530 0 8.75 9.43 8.75 9.09 17758 9.09 up up correct
500067.BSE Blue Star Limited 20230530 0 1472 1476.4 1445 1460.1 11724 730.05 down down correct
500068.BSE Disa India Limited 20230530 0 7900.2 8066.95 7850 8011.9 337 8011.9 up up correct
500069.BSE BNK Capital Markets Limited 20230530 0 249 249.85 240.1 240.1 236 240.1 down up incorrect
500074.BSE BPL Limited 20230530 0 61.89 62.5 59.5 59.54 15267 59.54 down down correct
500078.BSE Oriental Aromatics Limited 20230530 0 371.25 389 336.25 364.3 3907 364.3 down down correct
500083.BSE Century Extrusions Limited 20230530 0 9.95 10.03 9.81 9.87 7240 9.87 down down correct
500084.BSE CESC Limited 20230530 0 69.16 69.85 69.16 69.32 87264 69.32 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230530 0 285.1 286.75 278.4 279.9 130167 279.9 down down correct
500087.BSE Cipla Limited 20230530 0 956.25 961.55 950.9 959.85 107420 959.85 up down incorrect
500089.BSE DIC India Limited 20230530 0 405.95 410.65 393.15 395 925 395 down down correct
500092.BSE CRISIL Limited 20230530 0 3714.9 3719.1 3673.45 3703.65 801 3703.65 down up incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230530 0 383 388.6 375.6 386.6 94237 386.6 up up correct
500096.BSE Dabur India Limited 20230530 0 550 552.8 547.05 549.55 59005 549.55 down down correct
500101.BSE Arvind Limited 20230530 0 117.9 119.35 117.55 118.8 76084 118.8 up up correct
500102.BSE Ballarpur Industries Limited 20230530 0 0.74 0.74 0.74 0.74 106801 0.74
500103.BSE Bharat Heavy Electricals Limited 20230530 0 83 83.9 81.51 81.98 1786665 81.98 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230530 0 257.1 258.9 255.45 256.85 36950 256.85 down down correct
500106.BSE IFCI Limited 20230530 0 11.01 11.13 10.95 11.04 1367967 11.04 up down incorrect
500108.BSE Mahanagar Telephone Nigam Limited 20230530 0 19.4 19.47 18.95 19.12 184120 19.12 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230530 0 66.3 67.65 65.2 66.41 729768 66.41 up down incorrect
500111.BSE Reliance Capital Limited 20230530 0 8.75 8.9 8.7 8.87 80748 8.87 up up correct
500113.BSE Steel Authority of India Limited 20230530 0 84.21 84.5 83.07 83.29 2621572 83.29 down down correct
500116.BSE IDBI Bank Limited 20230530 0 55.58 55.58 54.81 54.92 202309 54.92 down down correct
500117.BSE DCW Limited 20230530 0 45.3 45.3 44.58 44.75 47770 44.75 down up incorrect
500119.BSE Dhampur Sugar Mills Limited 20230530 0 252.7 252.7 246.9 248.25 7584 248.25 down down correct
500120.BSE Diamines and Chemicals Limited 20230530 0 635.4 679.95 626.9 666.7 56598 663.5313 up up correct
500123.BSE ELANTAS Beck India Limited 20230530 0 6000 6000 5849.35 5850 475 5850 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230530 0 496 499 479 485.75 31420 485.75 down down correct
500128.BSE Electrosteel Castings Limited 20230530 0 45.96 47.3 45.76 46.31 490918 46.31 up down incorrect
500133.BSE ESAB India Limited 20230530 0 3774.25 3922.1 3774.25 3896.4 1937 3896.4 up up correct
500135.BSE EPL Limited 20230530 0 187.55 188.65 182.2 182.75 29339 182.75 down up incorrect
500142.BSE FGP Limited 20230530 0 5.49 5.49 5.49 5.49 29 5.49
500144.BSE Finolex Cables Limited 20230530 0 790.05 800.8 774.05 789.15 28783 789.15 down down correct
500148.BSE Uflex Limited 20230530 0 417.55 422 411.15 414.55 9180 414.55 down down correct
500153.BSE Ganesh Benzoplast Limited 20230530 0 152 153.85 148.7 151.3 24846 151.3 down down correct
500160.BSE GTL Limited 20230530 0 5.7 5.87 5.65 5.68 112282 5.68 down down correct
500163.BSE Godfrey Phillips India Limited 20230530 0 1760.05 1779.95 1739.3 1744.55 3621 1744.55 down up incorrect
500165.BSE Kansai Nerolac Paints Limited 20230530 0 412 426.9 412 425.4 38502 425.4 up up correct
500166.BSE Goodricke Group Limited 20230530 0 183.65 183.65 178.1 179.05 2731 179.05 down down correct
500168.BSE Goodyear India Limited 20230530 0 1252.1 1252.1 1207.1 1210.55 28845 1210.55 down down correct
500170.BSE GTN Industries Limited 20230530 0 30.9 31.4 29.11 29.48 6638 29.48 down down correct
500171.BSE GHCL Limited 20230530 0 491.1 493.2 487 487.7 14357 471.3075 down up incorrect
500173.BSE GFL Ltd. 20230530 0 56 56.01 55.54 55.95 11301 55.95 down down correct
500183.BSE HFCL Limited 20230530 0 63.74 64.12 63.18 63.3 329646 63.3 down down correct
500185.BSE Hindustan Construction Company Limited 20230530 0 17.85 18.34 17.7 17.88 6032858 17.88 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230530 0 185.9 185.9 178 178.6 30374 178.6 down down correct
500187.BSE HSIL Limited 20230530 0 545 580 545 563.1 12243 563.1 up up correct
500191.BSE HMT Limited 20230530 0 27.09 28.44 27.09 28.44 38815 28.44 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230530 0 2.37 2.41 2.34 2.4 40211 2.4 up up correct
500206.BSE Margo Finance Limited 20230530 0 30 31.38 30 31.38 102 31.38 up down incorrect
500210.BSE Ingersoll-Rand (India) Limited 20230530 0 2735.35 2767.55 2707 2747.5 1882 2747.5 up up correct
500213.BSE International Travel House Limited 20230530 0 304.5 304.5 292.3 296.6 6215 296.6 down down correct
500214.BSE Ion Exchange (India) Limited 20230530 0 3789.05 3842.7 3746.85 3827.45 44130 382.745 up down incorrect
500220.BSE Jasch Industries Limited 20230530 0 172.9 178.75 172.9 175.75 8178 175.75 up up correct
500223.BSE JCT Limited 20230530 0 2.06 2.08 2.02 2.06 337767 2.06
500227.BSE Jindal Poly Films Limited 20230530 0 685.8 685.8 660.15 662.1 34544 662.1 down down correct
500228.BSE JSW Steel Limited 20230530 0 697.55 717.85 697.55 704.7 71269 704.7 up up correct
500231.BSE Umang Dairies Limited 20230530 0 60.08 64.37 59 62.7 9020 62.7 up up correct
500236.BSE Kanel Industries Limited 20230530 0 1.47 1.6 1.47 1.47 45344 1.47
500239.BSE K G Denim Limited 20230530 0 28.3 28.3 27.35 27.85 3652 27.85 down down correct
500241.BSE Kirloskar Brothers Limited 20230530 0 527.05 554.95 527.05 547.2 15140 547.2 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230530 0 433.8 436.1 431.9 432.95 2849 432.95 down down correct
500248.BSE Krishna Filament Industries Limited 20230530 0 2.86 2.95 2.86 2.95 8735 2.95 up up correct
500249.BSE KSB Limited 20230530 0 2194.9 2202.25 2166.7 2168.5 328 2168.5 down down correct
500257.BSE Lupin Limited 20230530 0 810 813.3 798.7 803.65 58805 803.65 down down correct
500264.BSE Mafatlal Industries Limited 20230530 0 51 52 49.5 50.13 9608 50.13 down down correct
500265.BSE Maharashtra Seamless Limited 20230530 0 454.95 454.95 438.7 442.55 13565 442.55 down up incorrect
500266.BSE Maharashtra Scooters Ltd 20230530 0 5260 5360 5193.35 5213.4 482 5156.3497 down down correct
500267.BSE Majestic Auto Limited 20230530 0 146 148.95 140.5 143.1 3113 143.1 down down correct
500271.BSE Max Financial Services Limited 20230530 0 697 699.75 690.85 698.15 8006 698.15 up up correct
500280.BSE Century Enka Limited 20230530 0 393.3 402.95 392.1 399.25 1445 399.25 up down incorrect
500284.BSE Lords Chloro Alkali Limited 20230530 0 151.8 151.8 151.8 151.8 6286 151.8
500285.BSE SpiceJet Limited 20230530 0 26 26.05 25.5 25.78 871213 25.78 down down correct
500288.BSE Morepen Laboratories Limited 20230530 0 25.45 25.99 25.4 25.66 298731 25.66 up down incorrect
500298.BSE National Peroxide Limited 20230530 0 1390 1401.25 1340 1391.65 6123 1391.65 up up correct
500300.BSE Grasim Industries Limited 20230530 0 1718.6 1732 1714.85 1723.7 18565 1723.7 up up correct
500304.BSE NIIT Limited 20230530 0 385.15 394.85 384.3 386.15 38475 386.15 up up correct
500306.BSE Jaykay Enterprises Limited 20230530 0 45 46.7 42 43 275964 43 down up incorrect
500307.BSE Nirlon Limited 20230530 0 423.7 425 418 423.25 5508 423.25 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230530 0 159.3 161.65 157.25 158.8 405818 158.8 down down correct
500313.BSE Oil Country Tubular Limited 20230530 0 14.7 15.4 14.55 15.2 2011 15.2 up up correct
500314.BSE Oriental Hotels Limited 20230530 0 90.33 90.5 88.88 89.41 16195 89.41 down up incorrect
500317.BSE Oswal Agro Mills Limited 20230530 0 32.25 32.97 30.83 31.36 9723 31.36 down down correct
500319.BSE Indian Sucrose Limited 20230530 0 60 60 56 58.12 4860 58.12 down down correct
500330.BSE Raymond Limited 20230530 0 1574.95 1590.35 1565 1570.65 3518 1567.8324 down down correct
500331.BSE Pidilite Industries Limited 20230530 0 2580 2604.95 2573.05 2594.5 7367 2594.5 up down incorrect
500333.BSE Pix Transmissions Limited 20230530 0 945.9 986.95 945.8 975.5 9407 975.5 up up correct
500335.BSE Birla Corporation Limited 20230530 0 1022.9 1100.05 1016.05 1091.75 45408 1091.75 up down incorrect
500336.BSE Surya Roshni Limited 20230530 0 761.05 769.7 757.8 760.3 11857 760.3 down down correct
500338.BSE Prism Johnson Limited 20230530 0 120 125.5 119.8 122.3 40225 122.3 up up correct
500339.BSE Rain Industries Limited 20230530 0 153.05 154.05 152.15 152.75 41864 152.75 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230530 0 22.71 23.4 22.55 22.8 5553 22.8 up up correct
500346.BSE Punjab Communications Limited 20230530 0 29.98 33.99 28.01 29.78 9348 29.78 down up incorrect
500354.BSE Rajshree Sugars and Chemicals Limited 20230530 0 38.4 38.59 37.15 37.98 18102 37.98 down down correct
500355.BSE Rallis India Limited 20230530 0 189.9 192.4 189 190.9 5157 190.9 up up correct
500356.BSE Shree Rama Newsprint Limited 20230530 0 13.38 13.48 13.06 13.38 3675 13.38
500358.BSE Rama Petrochemicals Limited 20230530 0 3.85 3.85 3.85 3.85 100 3.85
500360.BSE Rapicut Carbides Limited 20230530 0 53 53 50 51.9 3554 51.9 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230530 0 20.96 21.19 20.4 20.59 115464 20.59 down down correct
500367.BSE Rubfila International Limited 20230530 0 77.5 77.52 72.9 74.61 97233 74.61 down down correct
500370.BSE Salora International Limited 20230530 0 36 36 33.21 33.49 1653 33.49 down down correct
500380.BSE JK Lakshmi Cement Limited 20230530 0 662.15 692 662.15 684 48081 684 up up correct
500387.BSE Shree Cement Limited 20230530 0 25135.1 25853 25135.1 25581.6 1822 25525.7639 up up correct
500390.BSE Reliance Infrastructure Limited 20230530 0 139.95 141.15 138.05 138.65 125640 138.65 down down correct
500402.BSE SPML Infra Limited 20230530 0 31.65 33.23 31.63 33.21 173710 33.21 up up correct
500403.BSE Sundram Fasteners Limited 20230530 0 1087.15 1100.4 1070.7 1098.9 4693 1098.9 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230530 0 161.6 161.6 145.9 146.65 217880 146.65 down down correct
500405.BSE Supreme Petrochem Limited 20230530 0 359.8 366.95 358 364.2 3854 358.653 up up correct
500407.BSE Swaraj Engines Limited 20230530 0 1812.15 1848.6 1807 1822.45 2108 1822.45 up up correct
500408.BSE Tata Elxsi Limited 20230530 0 7501.95 7501.95 7403.3 7419.45 5591 7361.7581 down down correct
500410.BSE ACC Limited 20230530 0 1791 1815 1790 1798.55 12485 1798.55 up down incorrect
500411.BSE Thermax Limited 20230530 0 2259.55 2348.65 2259.55 2328.3 3393 2328.3 up up correct
500412.BSE Thirumalai Chemicals Limited 20230530 0 180.2 183.7 180.2 182.05 9736 182.05 up up correct
500414.BSE Timex Group India Limited 20230530 0 147.2 149.7 145.15 145.75 58589 145.75 down down correct
500418.BSE Tokyo Plast International Limited 20230530 0 91.2 93.34 91.2 93.1 1199 93.1 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230530 0 1705.85 1720.05 1692.65 1714.8 5239 1707.4326 up up correct
500422.BSE Transchem Limited 20230530 0 19.55 20.98 19.55 20.29 21491 20.29 up up correct
500425.BSE Ambuja Cements Limited 20230530 0 426.8 432.95 425.5 430.95 132014 430.95 up up correct
500426.BSE UTL Industries Limited 20230530 0 1.67 1.68 1.67 1.67 15933 1.67
500429.BSE Uniphos Enterprises Limited 20230530 0 153.75 155.25 148 149 2817 149 down down correct
500456.BSE Pasupati Acrylon Limited 20230530 0 29.8 31 28.9 29.07 20919 29.07 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230530 0 13549.95 13616.95 13475 13507.35 90 13507.35 down down correct
500460.BSE Mukand Limited 20230530 0 122.65 125.65 121.3 123.15 34191 123.15 up up correct
500463.BSE AGC Networks Limited 20230530 0 147.65 148.6 142 144.65 5100 144.65 down up incorrect
500464.BSE Ucal Fuel Systems Limited 20230530 0 120 124.65 118.5 119.35 4233 119.35 down down correct
500472.BSE SKF India Limited 20230530 0 4412 4457.9 4380.1 4446.85 978 4411.3455 up up correct
500550.BSE Siemens Limited 20230530 0 3520 3603.7 3520 3559.15 22825 3559.15 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230530 0 686 692.95 679.05 689.2 10183 689.2 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230530 0 545.05 548.3 538.05 540.3 36457 540.3 down up incorrect
500655.BSE Garware Polyester Limited 20230530 0 674.95 680 656.05 666.15 1942 666.15 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230530 0 1306.3 1318 1303.75 1308.15 1829 1278.7503 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230530 0 596.35 599.7 592.85 595.5 24716 595.5 down down correct
500672.BSE Novartis India Limited 20230530 0 719.95 719.95 705.15 706.9 4761 706.9 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230530 0 159.65 162.05 159.65 160.45 77162 160.45 up up correct
500696.BSE Hindustan Unilever Ltd 20230530 0 2651.25 2665 2651.2 2656.3501 32250 2634.8289 up up correct
500730.BSE NOCIL Limited 20230530 0 215.05 219.1 214.15 214.5 67325 214.5 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230530 0 77.25 78.7 76.72 78.34 27189 78.34 up up correct
500790.BSE Nestlé India Limited 20230530 0 21713 21713 21516.75 21572.9 7224 21572.9 down down correct
500800.BSE Tata Consumer Products Limited 20230530 0 794.5 796.8 788.8 790.7 12088 790.7 down down correct
500825.BSE Britannia Industries Limited 20230530 0 4619.95 4621.4 4562.95 4571.75 11932 4571.75 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230530 0 1603 1609 1588.6 1591.15 3196 1591.15 down down correct
500875.BSE ITC Limited 20230530 0 440.25 451.5 440.25 449.75 819981 449.75 up down incorrect
500890.BSE Modi Rubber Limited 20230530 0 63.25 66 62.05 66 77 66 up up correct
500940.BSE Finolex Industries Limited 20230530 0 179 179 174.05 174.5 66765 174.5 down down correct
501148.BSE Dalal Street Investments Limited 20230530 0 235.5 244.85 235.25 244.85 120 244.85 up up correct
501150.BSE Centrum Capital Limited 20230530 0 17.71 18.09 17.71 17.94 6660 17.94 up up correct
501242.BSE TCI Finance Limited 20230530 0 3.79 3.79 3.79 3.79 0 3.79
501298.BSE Industrial & Prudential Investment Company Limited 20230530 0 2237.4 2252 2185 2185 64 2185 down down correct
501301.BSE Tata Investment Corporation Limited 20230530 0 2266.95 2266.95 2230.5 2241.35 1630 2195.353 down down correct
501370.BSE Walchand PeopleFirst Limited 20230530 0 110.1 112 110 110.1 973 110.1
501391.BSE W.H. Brady & Company Limited 20230530 0 269 269 260 260 245 260 down down correct
501421.BSE TechNVision Ventures Limited 20230530 0 209 209 209 209 1 209
501423.BSE Shaily Engineering Plastics Limited 20230530 0 1282.95 1311.45 1273.2 1296.2 98 1296.2 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230530 0 937.6 946 926.35 931.05 4792 931.05 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230530 0 720 720 707.05 708.75 17 708.75 down down correct
501700.BSE IndiaNivesh Limited 20230530 0 52.7 53 50.1 53 153 53 up up correct
501831.BSE Coastal Corporation Limited 20230530 0 202.7 220.45 201.2 215.55 12197 215.55 up down incorrect
502137.BSE Deccan Cements Limited 20230530 0 455 475.55 452.55 456.95 1161 456.95 up up correct
502168.BSE NCL Industries Limited 20230530 0 183 188.8 183 184.2 36055 184.2 up up correct
502175.BSE Saurashtra Cement Limited 20230530 0 63.8 64.94 63.1 64.31 35386 64.31 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230530 0 83.6 86.4 82.33 82.57 120437 80.0993 down down correct
502281.BSE Triveni Glass Limited 20230530 0 16.85 17.9 16.85 17.67 13739 17.67 up up correct
502294.BSE Nilachal Refractories Limited 20230530 0 38 38.4 36.05 36.92 224 36.92 down down correct
502330.BSE Andhra Paper Limited 20230530 0 445 452 440.75 448 16844 448 up up correct
502448.BSE Rollatainers Limited 20230530 0 1.03 1.04 1.03 1.03 26411 1.03
502450.BSE Seshasayee Paper and Boards Limited 20230530 0 288 288 277.25 280.6 7480 274.6854 down down correct
502589.BSE Vapi Enterprise Limited 20230530 0 91.1 91.1 91.07 91.1 2164 91.1
502820.BSE DCM Limited 20230530 0 68 68.99 67.4 68.28 1106 68.28 up up correct
502865.BSE Forbes & Company Limited 20230530 0 610 610 592.3 609.7 2783 609.7 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230530 0 99 99.99 96.06 96.1 1042 96.1 down down correct
502986.BSE Vardhman Textiles Limited 20230530 0 321.35 324.6 319.85 320.95 1856 320.95 down down correct
503100.BSE The Phoenix Mills Limited 20230530 0 1472.2 1505 1469.3 1499.55 5761 1499.55 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230530 0 293 299.2 291 292.1 3769 292.1 down up incorrect
503127.BSE Raja Bahadur International Limited 20230530 0 3500 3500 3500 3500 9 3500
503162.BSE Reliance Chemotex Industries Limited 20230530 0 175 175 161.15 173.75 2371 173.75 down down correct
503229.BSE Simplex Realty Limited 20230530 0 85.25 90 85.25 90 73 90 up up correct
503310.BSE Swan Energy Limited 20230530 0 231.45 231.45 227.45 228.35 3847 228.35 down down correct
503349.BSE The Victoria Mills Limited 20230530 0 2542 2542.35 2542 2542.35 38 2542.35 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230530 0 11.49 11.49 10.92 11.02 21029 11.02 down down correct
503722.BSE Banswara Syntex Limited 20230530 0 156.05 162.55 152.75 159.9 9083 159.9 up up correct
503804.BSE Shri Dinesh Mills Limited 20230530 0 486 498 486 498 5065 498 up up correct
503806.BSE SRF Limited 20230530 0 2535.05 2540.35 2508.4 2527.6 8082 2527.6 down down correct
503811.BSE Siyaram Silk Mills Limited 20230530 0 532.3 541.15 529.5 533.4 10438 533.4 up down incorrect
503816.BSE Swadeshi Polytex Limited 20230530 0 43.5 44.41 40.19 40.2 250784 40.2 down down correct
503960.BSE Bharat Bijlee Limited 20230530 0 3060 3085 3000 3037.95 659 3037.95 down up incorrect
504028.BSE GEE Limited 20230530 0 76.49 76.49 73.3 74.37 28213 74.37 down up incorrect
504058.BSE Indo National Limited 20230530 0 356.65 356.7 349.35 352.35 590 352.35 down down correct
504067.BSE Zensar Technologies Limited 20230530 0 370.95 379.1 367.05 370.4 48471 370.4 down down correct
504076.BSE Jyoti Limited 20230530 0 22.55 23.65 22 22.22 31256 22.22 down down correct
504084.BSE Kaycee Industries Limited 20230530 0 8480 8600 8000 8399.95 54 8399.95 down up incorrect
504092.BSE Indokem Limited 20230530 0 116 116 105.6 106.75 2669 106.75 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230530 0 243 244.8 229.35 230.95 17045 230.95 down down correct
504112.BSE Nelco Limited 20230530 0 607.65 618.65 606.85 610.95 6392 609.0242 up down incorrect
504132.BSE Permanent Magnets Limited 20230530 0 870.05 929.95 870 919.45 12215 919.45 up up correct
504176.BSE High Energy Batteries (India) Limited 20230530 0 410 422 395 411.5 14803 408.2503 up down incorrect
504180.BSE The Standard Batteries Limited 20230530 0 28.66 29.9 28.66 29.51 1571 29.51 up down incorrect
504220.BSE W.S. Industries (India) Limited 20230530 0 88 90 83.2 84.18 31202 84.18 down down correct
504240.BSE Delton Cables Limited 20230530 0 87.27 89.97 83.5 84.07 6367 84.07 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230530 0 1080 1134.9 1077.95 1115.7 5354 1115.7 up up correct
504286.BSE Delta Manufacturing Limited 20230530 0 74 79.95 73.75 77.41 3465 77.41 up up correct
504340.BSE Confidence Finance and Trading Limited 20230530 0 3.97 4.05 3.97 4.05 2920 4.05 up up correct
504351.BSE Empower India Limited 20230530 0 0.27 0.27 0.27 0.27 167270 0.27
504378.BSE Nyssa Corporation Limited 20230530 0 4.04 4.04 3.85 4 43980 4 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230530 0 1000.05 1145 1000.05 1100.05 2792 1100.05 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230530 0 1164.65 1164.65 1140.35 1148.6 7346 1148.6 down up incorrect
504646.BSE Bhagwati Autocast Limited 20230530 0 311 312 311 311.7 40 311.7 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230530 0 1.99 1.99 1.97 1.97 151 1.97 down down correct
504786.BSE Investment & Precision Castings Limited 20230530 0 448.2 455 425.8 446.95 3960 446.95 down down correct
504810.BSE Informed Technologies India Limited 20230530 0 47.5 47.5 43.95 44 174 44 down down correct
504840.BSE Kaira Can Company Limited 20230530 0 2504.55 2504.55 2400 2468.8 48 2468.8 down up incorrect
504879.BSE Orient Abrasives Limited 20230530 0 28.9 28.9 27.77 27.96 14988 27.96 down down correct
504882.BSE National Standard (india) Ltd 20230530 0 5394 5653.65 5200 5220.1 643 5220.1 down down correct
504908.BSE Duncan Engineering Limited 20230530 0 427.4 475.1 411.05 460.55 17523 460.55 up up correct
504959.BSE Stovec Industries Limited 20230530 0 2100 2102 2073.5 2100 660 2100
504961.BSE Tayo Rolls Limited 20230530 0 69.99 70.9 67.51 69.01 3285 69.01 down down correct
504966.BSE The Tinplate Company of India Limited 20230530 0 317.95 325.45 317.95 321.5 2245 321.5 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230530 0 845 845 816.95 824.8 1504 824.8 down down correct
504988.BSE Welcast Steels Limited 20230530 0 695 695 660.5 694.95 38 694.95 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230530 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230530 0 797.5 818.8 796.05 803.65 1525 792.0214 up up correct
505075.BSE Setco Automotive Limited 20230530 0 6.6 6.75 6.6 6.7 6207 6.7 up up correct
505141.BSE Scooters India Limited 20230530 0 30.3 30.3 29.4 30.17 3674 30.17 down up incorrect
505160.BSE Talbros Automotive Components Limited 20230530 0 545 545 529.75 533.2 2857 533.2 down up incorrect
505163.BSE ZF Steering Gear (India) Limited 20230530 0 614.5 625 610 611.05 2275 611.05 down down correct
505192.BSE SML Isuzu Limited 20230530 0 1079 1115 1061.4 1092.5 18517 1092.5 up down incorrect
505196.BSE TIL Limited 20230530 0 131.9 133.7 125.6 127.85 579 127.85 down down correct
505200.BSE Eicher Motors Limited 20230530 0 3700.05 3722.6 3670.05 3677.4 9212 3677.4 down down correct
505216.BSE Alfred Herbert (India) Limited 20230530 0 682 682 682 682 10 682
505242.BSE Dynamatic Technologies Limited 20230530 0 3469.15 3525 3371.65 3505.2 1191 3497.9762 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230530 0 55 56.9 54.41 56.59 613 56.59 up up correct
505255.BSE GMM Pfaudler Limited 20230530 0 1431 1462.35 1431 1453.7 4897 1453.7 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230530 0 850 898.9 825 863.3 67 863.3 up up correct
505355.BSE Nesco Limited 20230530 0 604.1 617 600.8 604 8333 604 down down correct
505358.BSE Integra Engineering India Limited 20230530 0 179.4 182.1 177.05 178.25 25803 178.25 down down correct
505368.BSE Revathi Equipment Limited 20230530 0 1595.7 1636.1 1561.05 1570.8 736 1570.8 down up incorrect
505509.BSE Responsive Industries Limited 20230530 0 153 159.5 150.85 157.65 11454 157.65 up up correct
505523.BSE Maharashtra Corporation Limited 20230530 0 1.25 1.25 1.2 1.23 650714 1.23 down down correct
505533.BSE Westlife Development Limited 20230530 0 764.3 774.65 764.3 770.95 1623 770.95 up up correct
505590.BSE SVP Global Ventures Limited 20230530 0 13.6 13.6 13.11 13.48 14651 13.48 down down correct
505650.BSE Skyline Millars Limited 20230530 0 11.25 11.99 11.25 11.57 10839 11.57 up up correct
505681.BSE Bimetal Bearings Limited 20230530 0 422 443.4 420 429.35 296 429.35 up up correct
505693.BSE La Tim Metal & Industries Limited 20230530 0 9.56 10.34 9.56 9.79 71708 9.79 up up correct
505700.BSE Elecon Engineering Company Limited 20230530 0 536 548 523 524.85 36493 522.9911 down up incorrect
505712.BSE Him Teknoforge Limited 20230530 0 87.75 87.8 86 86.87 2498 86.87 down down correct
505714.BSE Gabriel India Limited 20230530 0 175.6 176.15 172.05 173.3 16029 173.3 down down correct
505720.BSE Hercules Hoists Limited 20230530 0 273 280 263 278.2 39218 278.2 up up correct
505726.BSE IFB Industries Limited 20230530 0 820.35 825 808.5 809.5 2191 809.5 down down correct
505729.BSE Singer India Limited 20230530 0 73.05 74.2 72.98 73.56 100496 73.56 up up correct
505737.BSE International Combustion (India) Limited 20230530 0 490 499.5 488 497.55 1368 497.55 up up correct
505750.BSE Jost's Engineering Company Limited 20230530 0 318 326.55 311.2 312.1 3201 312.1 down down correct
505790.BSE Schaeffler India Limited 20230530 0 2824.15 2863.6 2817.05 2853.35 3741 2853.35 up up correct
505800.BSE Rane Holdings Limited 20230530 0 950 969.95 940 941.95 516 941.95 down down correct
505827.BSE SNL Bearings Limited 20230530 0 270 272.95 265 271.9 2075 271.9 up up correct
505840.BSE Jaipan Industries Limited 20230530 0 27.85 29.99 27 27.54 10777 27.54 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230530 0 113.25 114.35 110.55 113.65 15961 113.65 up up correct
505854.BSE TRF Limited 20230530 0 165.8 166.65 160.6 163.8 10310 163.8 down down correct
505872.BSE WPIL Limited 20230530 0 2825 2919 2819.85 2840 6435 2840 up up correct
505890.BSE Kennametal India Limited 20230530 0 2337.1 2387.1 2286.1 2379.7 1181 2379.7 up up correct
505893.BSE Hindustan Hardy Limited 20230530 0 288.95 288.95 270.25 272.45 1924 272.45 down down correct
505978.BSE Triton Valves Limited 20230530 0 1491.2 1508 1450 1469.75 1466 1469.75 down up incorrect
506022.BSE Prakash Industries Limited 20230530 0 58.58 58.97 58.01 58.05 17206 58.05 down down correct
506074.BSE Arshiya Limited 20230530 0 5.85 6 5.85 5.93 41279 5.93 up down incorrect
506076.BSE Grindwell Norton Limited 20230530 0 2110.05 2130 2100 2119.3 919 2119.3 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230530 0 4.28 4.28 4.28 4.28 1 4.28
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230530 0 78.6 81.8 78.6 80 354 80 up down incorrect
506109.BSE Genesys International Corporation Limited 20230530 0 352 352 338.05 347.25 2053 347.25 down up incorrect
506146.BSE Visagar Polytex Limited 20230530 0 0.83 0.86 0.82 0.84 180443 0.84 up up correct
506184.BSE Kanani Industries Limited 20230530 0 7.96 8.23 7.77 8.23 61589 8.23 up up correct
506194.BSE Arihant Superstructures Limited 20230530 0 178.6 178.6 170.7 171.9 70360 171.9 down down correct
506197.BSE Bliss GVS Pharma Limited 20230530 0 72 73.55 72 72.72 3200 72.72 up up correct
506222.BSE INEOS Styrolution India Limited 20230530 0 842.7 878 842.7 873.15 3534 873.15 up up correct
506235.BSE Alembic Limited 20230530 0 67.19 67.48 66.5 66.83 36663 66.83 down down correct
506248.BSE Amines & Plasticizers Limited 20230530 0 99 99 89.6 90.25 57967 90.25 down down correct
506260.BSE Anuh Pharma Limited 20230530 0 89.54 89.58 87.7 88.28 15969 88.28 down down correct
506261.BSE Modison Metals Limited 20230530 0 68.65 72.35 68.56 70.5 33203 70.5 up up correct
506285.BSE Bayer CropScience Limited 20230530 0 4101.7 4182.35 4101.7 4160.25 592 4160.25 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230530 0 34 34 34 34 16 34
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230530 0 257.8 257.8 244.95 247.65 3953 247.65 down down correct
506480.BSE GOCL Corporation Limited 20230530 0 319.7 323.2 315 321 615 321 up down incorrect
506520.BSE Jayshree Chemicals Limited 20230530 0 6.65 6.65 6.3 6.43 9789 6.43 down down correct
506522.BSE J. L. Morison (India) Limited 20230530 0 1980 2005 1980 2000.1 682 2000.1 up up correct
506528.BSE Keltech Energies Limited 20230530 0 1677 1761.6 1669.1 1732.4 11572 1732.4 up up correct
506532.BSE Nitta Gelatin India Limited 20230530 0 870 917 870 876.6 5017 876.6 up down incorrect
506590.BSE Phillips Carbon Black Limited 20230530 0 136 136 133.4 134.05 29981 134.05 down up incorrect
506605.BSE Polychem Limited 20230530 0 1210.45 1210.45 1160.2 1184.6 359 1184.6 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230530 0 126.85 129 126.05 127.1 8700 127.1 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230530 0 461.3 462.3 450.4 452.2 17089 452.2 down down correct
506687.BSE Transpek Industry Limited 20230530 0 2044 2049 1951 1979.5 4324 1979.5 down down correct
506690.BSE Unichem Laboratories Limited 20230530 0 368 374.75 368 372.85 150 372.85 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230530 0 119.9 119.9 114.9 114.9 667 114.9 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230530 0 66.97 66.97 56.1 61.35 91259 61.35 down up incorrect
506820.BSE AstraZeneca Pharma India Limited 20230530 0 3263.05 3371.55 3218 3329 716 3329 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230530 0 67.5 68.4 65.5 67.68 76359 67.68 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230530 0 36.1 37.09 36.1 37.09 568 37.09 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230530 0 757.85 759.95 744 748.2 3642 748.2 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230530 0 63.99 68.95 62.3 67.55 16510 67.55 up down incorrect
506919.BSE Makers Laboratories Limited 20230530 0 107.05 110 106.1 110 1081 110 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230530 0 131.5 137.6 131.5 135.95 550 135.95 up up correct
507155.BSE Jagatjit Industries Limited 20230530 0 100 103 99 99.02 6651 99.02 down down correct
507180.BSE Kesar Enterprises Limited 20230530 0 73.8 77 70.4 75.31 3299 75.31 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230530 0 7.76 8.08 7.5 7.81 13889 7.81 up up correct
507488.BSE G.M. Breweries Limited 20230530 0 555 561.55 548.65 557.35 2638 557.35 up up correct
507490.BSE Rana Sugars Limited 20230530 0 23.2 23.2 22.71 22.87 51787 22.87 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230530 0 16.65 16.8 16.01 16.5 5340 16.5 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230530 0 227 232.15 224.05 229.75 63035 229.75 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230530 0 350.05 406.1 350.05 391.25 15271 391.25 up up correct
507552.BSE Foods and Inns Limited 20230530 0 157.75 157.75 152 152.8 31475 152.8 down down correct
507580.BSE IVP Limited 20230530 0 169 169 165.05 165.25 561 165.25 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230530 0 123 130 121.55 128.2 29965 128.2 up up correct
507621.BSE Milkfood Limited 20230530 0 591 595 583.2 589.9 407 589.9 down down correct
507645.BSE Polson Limited 20230530 0 11450 12540 11317 12291.9 227 12291.9 up up correct
507685.BSE Wipro Limited 20230530 0 399.65 403.75 399.35 402.5 122406 402.5 up up correct
507690.BSE Orient Beverages Limited 20230530 0 129 132.6 116 121.1 9382 121.1 down down correct
507717.BSE Dhanuka Agritech Limited 20230530 0 715 723 714 720 1326 720 up up correct
507747.BSE TTK Healthcare Limited 20230530 0 1271.65 1295.2 1263 1268.15 7172 1268.15 down up incorrect
507753.BSE TGV SRAAC Limited 20230530 0 96 101.9 95.15 98.5 1617459 98.5 up up correct
507759.BSE Lime Chemicals Limited 20230530 0 22.99 24.97 22.1 23.86 26423 23.86 up up correct
507779.BSE Kanpur Plastipack Limited 20230530 0 89.75 95.8 88.75 90.11 2448 90.11 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230530 0 111 112 109.25 111.8 991 111.8 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230530 0 350 359 347.1 357.55 3246 357.55 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230530 0 69 71.5 68.9 70.49 22769 70.49 up up correct
507813.BSE National Oxygen Limited 20230530 0 86.63 86.63 84.01 85.79 2417 85.79 down down correct
507815.BSE Gillette India Limited 20230530 0 4389.5 4409.75 4355 4404.45 529 4404.45 up down incorrect
507817.BSE Wires and Fabriks (S.A.) Limited 20230530 0 144.55 144.55 137.05 142 2105 142 down down correct
507828.BSE Ansal Housing Limited 20230530 0 4.03 4.19 4.03 4.06 76896 4.06 up down incorrect
507836.BSE Mac Charles (India) Limited 20230530 0 433.95 433.95 418.2 432.05 196 432.05 down down correct
507864.BSE Pioneer Investcorp Limited 20230530 0 33.4 34 31.65 32.12 1694 32.12 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230530 0 35.55 35.55 35.55 35.55 5 35.55
507878.BSE Unitech Limited 20230530 0 1.38 1.39 1.36 1.38 437936 1.38
507880.BSE VIP Industries Limited 20230530 0 628.95 628.95 616.8 617.8 13888 617.8 down down correct
507910.BSE Fiberweb (India) Limited 20230530 0 32.6 32.65 32.08 32.23 2402 32.23 down down correct
507912.BSE LKP Finance Limited 20230530 0 79.92 79.92 76 77.04 986 76.0748 down down correct
507944.BSE Bajaj Steel Industries Limited 20230530 0 1230 1295 1230 1280.05 17015 1280.05 up up correct
507948.BSE Key Corp Limited 20230530 0 55.1 57.29 53.55 55.7 233 55.7 up down incorrect
507960.BSE Gujarat Hotels Limited 20230530 0 145.75 170.8 145.4 153.7 7788 153.7 up up correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230530 0 34.24 34.24 32 32 61 32 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230530 0 38 38 34.82 36.48 346 36.48 down up incorrect
507981.BSE Jindal Hotels Limited 20230530 0 41.44 41.44 39.6 40.9 2189 40.9 down down correct
507998.BSE Simmonds Marshall Limited 20230530 0 45.6 52 43.25 44.82 46884 44.82 down down correct
508136.BSE B & A Limited 20230530 0 257.5 264.9 253.2 254.2 1513 254.2 down down correct
508494.BSE Warren Tea Limited 20230530 0 50.9 52.4 50.9 51.23 581 51.23 up down incorrect
508664.BSE Best Eastern Hotels Limited 20230530 0 41.89 41.89 41.89 41.89 5 41.89
508807.BSE IST Limited 20230530 0 488 510 480.15 491.5 3606 491.5 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230530 0 4689.65 4793.1 4535.3 4603.25 31946 4603.25 down down correct
508905.BSE SMIFS Capital Markets Limited 20230530 0 38.06 41.45 37.02 37.26 691 37.26 down down correct
508906.BSE Everest Industries Limited 20230530 0 810.45 815.4 806 806.4 239 806.4 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230530 0 356 357.8 352.5 353.75 1738 342.9029 down down correct
508954.BSE Finkurve Financial Services Limited 20230530 0 92.82 93.82 92 92.5 1464 92.5 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230530 0 3.54 3.56 3.25 3.43 65853 3.43 down down correct
508989.BSE Navneet Education Limited 20230530 0 121.85 122.85 117.35 118.1 17699 118.1 down down correct
508996.BSE Satra Properties (India) Limited 20230530 0 0.72 0.72 0.69 0.7 39115 0.7 down down correct
509009.BSE Ausom Enterprise Limited 20230530 0 64.22 64.64 61.95 62.43 3758 62.43 down down correct
509040.BSE Netlink Solutions (India) Limited 20230530 0 90.7 90.7 85.05 86.9 6202 86.9 down down correct
509048.BSE Lancor Holdings Limited 20230530 0 36.7 38.71 35.72 37.77 61077 37.77 up down incorrect
509053.BSE Banas Finance Limited 20230530 0 15.45 16.09 15.13 16.06 249694 16.06 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230530 0 16.01 16.02 15.8 15.98 430 15.98 down down correct
509077.BSE Pressman Advertising Limited 20230530 0 95 98.5 88.5 96.94 11315 96.94 up up correct
509079.BSE Gufic Biosciences Limited 20230530 0 206.5 206.55 199 200.3 34835 200.3 down down correct
509152.BSE GRP Limited 20230530 0 3451 3541.5 3451 3464.25 3 3464.25 up up correct
509162.BSE Indag Rubber Limited 20230530 0 135.8 135.95 131.2 133.55 8812 133.55 down down correct
509196.BSE M M Rubber Company Limited 20230530 0 101.05 105.7 99.25 101.35 4765 101.35 up down incorrect
509220.BSE PTL Enterprises Limited 20230530 0 32.59 32.68 32.2 32.6 11313 32.6 up up correct
509243.BSE TVS Srichakra Limited 20230530 0 3028 3028 2876.95 2897.65 862 2897.65 down down correct
509438.BSE Benares Hotels Limited 20230530 0 3894.9 3894.9 3735.05 3807.85 393 3807.85 down down correct
509449.BSE Bhagawati Oxygen Limited 20230530 0 38.2 39.79 38.2 39.54 464 39.54 up down incorrect
509470.BSE Bombay Oxygen Investments Limited 20230530 0 10950 10950 10802 10867.5 24 10852.9694 down down correct
509472.BSE Cravatex Limited 20230530 0 300 307.95 285.3 298.4 1675 298.4 down down correct
509480.BSE Berger Paints India Limited 20230530 0 641 650.7 637.75 649.25 19312 649.25 up up correct
509486.BSE Caprihans India Limited 20230530 0 104.15 117.5 103 114.5 18927 114.5 up up correct
509488.BSE Graphite India Limited 20230530 0 325.75 327.7 320.1 320.85 26950 320.85 down down correct
509525.BSE Empire Industries Limited 20230530 0 694 709.2 678 684.2 3139 684.2 down down correct
509546.BSE Graviss Hospitality Limited 20230530 0 34.4 36.85 33.3 34.77 22503 34.77 up up correct
509557.BSE Garware Technical Fibres Limited 20230530 0 3028.75 3071.05 3020.2 3069 758 3069 up down incorrect
509563.BSE Garware Marine Industries Limited 20230530 0 8.51 8.79 8.25 8.79 285 8.79 up down incorrect
509567.BSE Goa Carbon Limited 20230530 0 459.1 479.1 459.1 475.25 5488 475.25 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230530 0 359.8 394 359.8 394 3 394 up up correct
509631.BSE HEG Limited 20230530 0 1148 1148 1120 1124.45 4387 1124.45 down down correct
509635.BSE Hindustan Composites Limited 20230530 0 312.45 318.2 310.65 316.75 633 316.75 up up correct
509709.BSE International Conveyors Limited 20230530 0 54 54.59 53.01 53.31 4830 53.31 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230530 0 88.74 88.85 87.5 88.02 892 88.02 down down correct
509820.BSE Huhtamaki India Limited 20230530 0 259.75 300 259.7 283.15 61428 283.15 up down incorrect
509835.BSE Premier Synthetics Limited 20230530 0 14.47 14.47 13.75 14.3 888 14.3 down down correct
509895.BSE Hindoostan Mills Limited 20230530 0 209.95 211 202.55 211 145 211 up up correct
509930.BSE The Supreme Industries Limited 20230530 0 2808.2 2877 2808.2 2846.45 2174 2827.656 up down incorrect
509966.BSE VST Industries Limited 20230530 0 3300 3389.05 3300 3351 248 3351 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230530 0 5.99 6.15 5.36 5.75 132905 5.75 down down correct
511012.BSE Yamini Investments Company Limited 20230530 0 0.66 0.67 0.64 0.66 493040 0.66
511066.BSE Sakthi Finance Limited 20230530 0 29.75 30.49 29.06 30 2568 30 up up correct
511076.BSE Sat Industries Limited 20230530 0 78.89 79.02 76.84 78.36 26940 78.36 down down correct
511108.BSE Shiva Texyarn Limited 20230530 0 117 117 114.1 114.6 705 114.6 down down correct
511116.BSE Quadrant Televentures Limited 20230530 0 0.9 0.92 0.86 0.92 273046 0.92 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230530 0 9.65 9.65 8.7 9 2652 9 down down correct
511147.BSE Wall Street Finance Limited 20230530 0 36 38.2 35.14 35.86 2344 35.86 down down correct
511196.BSE Can Fin Homes Limited 20230530 0 692.95 695.15 684.4 690.25 19531 688.472 down up incorrect
511355.BSE India Cements Capital Limited 20230530 0 14 14.8 12.64 13.86 127251 13.86 down down correct
511377.BSE Mehta Integrated Finance Limited 20230530 0 18.6 18.6 18.5 18.6 1300 18.6
511389.BSE Videocon Industries Limited 20230530 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230530 0 25.8 25.8 25.79 25.79 32 25.79 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230530 0 21 22.64 21 22.24 3926 22.24 up up correct
511413.BSE Crest Ventures Limited 20230530 0 190 190 188.35 188.6 226 188.6 down up incorrect
511431.BSE Vakrangee Limited 20230530 0 17.49 17.5 17.05 17.26 878738 17.26 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230530 0 21.7 22.97 21.6 21.6 1423 21.6 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230530 0 18.59 18.59 16.55 17.19 16175 17.19 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230530 0 25.5 26.07 25.21 25.73 8719 25.73 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230530 0 25.95 25.95 24.1 24.69 8209 24.69 down down correct
511505.BSE Capital Trust Limited 20230530 0 72.05 72.05 68.75 69.69 2673 69.69 down down correct
511509.BSE Vivo Bio Tech Limited 20230530 0 23 23.25 22.75 22.98 3614 22.98 down down correct
511523.BSE Veerhealth Care Limited 20230530 0 30 30 28.98 28.98 4691 28.98 down up incorrect
511525.BSE Pan India Corporation Limited 20230530 0 1.88 1.88 1.82 1.83 41931 1.83 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230530 0 44.25 45.98 44.05 45.98 1445 45.98 up down incorrect
511543.BSE GSB Finance Limited 20230530 0 10.93 10.93 10.93 10.93 213 10.93
511549.BSE Morarka Finance Limited 20230530 0 127.35 128.5 125.5 126.25 568 126.25 down up incorrect
511551.BSE Monarch Networth Capital Limited 20230530 0 204.95 206.95 200 203.3 3185 203.3 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230530 0 1.21 1.28 1.18 1.22 522685 1.22 up up correct
511559.BSE Times Guaranty Limited 20230530 0 54.55 55.69 51.5 52.15 428 52.15 down up incorrect
511571.BSE Som Datt Finance Corporation Limited 20230530 0 205.8 205.8 205.8 205.8 2825 205.8
511593.BSE Libord Finance Limited 20230530 0 6.3 6.3 6.3 6.3 0 6.3
511601.BSE Yash Management & Satellite Ltd 20230530 0 16 16.39 15.01 15.39 17017 15.39 down down correct
511605.BSE Arihant Capital Markets Limited 20230530 0 35.33 36.15 34.74 35.15 3652 35.15 down down correct
511609.BSE ISL Consulting Limited 20230530 0 25.39 25.39 23 23.1 1071 23.1 down up incorrect
511611.BSE DCM Financial Services Limited 20230530 0 5.02 5.02 4.7 4.85 29356 4.85 down down correct
511628.BSE IM+ Capitals Limited 20230530 0 468.5 472 459 470 3000 470 up up correct
511658.BSE Nettlinx Limited 20230530 0 88.95 89 86 86.35 5765 86.35 down down correct
511672.BSE Scan Steels Limited 20230530 0 36 36 34.36 34.75 42676 34.75 down down correct
511676.BSE GIC Housing Finance Limited 20230530 0 168.15 172 167.45 170 27412 170 up up correct
511696.BSE Chartered Capital and Investment Limited 20230530 0 151.05 151.05 151.05 151.05 25 151.05
511714.BSE Nimbus Projects Limited 20230530 0 40.85 40.85 40.85 40.85 203 40.85
511724.BSE Baid Leasing and Finance Co. Ltd 20230530 0 36.88 37.3 35.25 36.12 36415 36.12 down down correct
511726.BSE Vipul Limited 20230530 0 17 17 16 16.08 3095 16.08 down down correct
511728.BSE K Z Leasing and Finance Limited 20230530 0 18.7 18.7 18.7 18.7 1000 18.7
511736.BSE Ushdev International Limited 20230530 0 1.01 1.01 0.94 0.98 158380 0.98 down down correct
511742.BSE Ugro Capital Limited 20230530 0 235.9 236.55 226 231.45 94488 231.45 down down correct
511754.BSE Shalibhadra Finance Limited 20230530 0 153 153 148 151.75 962 151.75 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230530 0 43.7 43.7 43.7 43.7 8 43.7
511764.BSE Upasana Finance Limited 20230530 0 26.75 31.7 26.75 28.96 5197 28.96 up up correct
511766.BSE Muthoot Capital Services Limited 20230530 0 298.05 335.35 298.05 333.45 4421 333.45 up up correct
511768.BSE Master Trust Limited 20230530 0 159.9 159.9 140.3 144.35 15520 144.35 down down correct
512018.BSE Cni Research Limited 20230530 0 1.99 2.18 1.99 2.08 96076 2.08 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230530 0 2312.3 2524.95 2312.3 2401.9 54 2401.9 up down incorrect
512048.BSE Luharuka Media & Infra Limited 20230530 0 3.29 3.55 3.24 3.51 321248 3.51 up up correct
512068.BSE Deccan Gold Mines Limited 20230530 0 45.75 46 44.71 45.28 28644 45.28 down down correct
512093.BSE Cranes Software International Limited 20230530 0 2.54 2.54 2.4 2.49 25807 2.49 down down correct
512175.BSE Vama Industries Limited 20230530 0 4.8 4.8 4.52 4.63 19321 4.63 down up incorrect
512179.BSE Sunteck Realty Limited 20230530 0 289.8 289.8 284.95 286.1 10438 286.1 down down correct
512247.BSE Ashirwad Capital Limited 20230530 0 5.39 5.39 5.15 5.25 35583 3.5 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230530 0 2.84 2.84 2.66 2.69 91303 2.69 down down correct
512267.BSE Media Matrix Worldwide Limited 20230530 0 12.09 12.21 11.96 12.01 12312 12.01 down down correct
512279.BSE N2N Technologies Limited 20230530 0 13.4 13.4 13.4 13.4 0 13.4
512289.BSE Shirpur Gold Refinery Limited 20230530 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230530 0 50.9 52.6 50.9 51.3 6749 51.3 up up correct
512379.BSE Cressanda Solutions Limited 20230530 0 27.19 27.74 27 27.74 3124363 27.183 up up correct
512393.BSE Shardul Securities Limited 20230530 0 90.9 94.79 89.6 93.9 121 93.9 up up correct
512437.BSE Apollo Finvest (India) Limited 20230530 0 492 492 470 486.5 1922 486.5 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230530 0 602 607 590 593.75 1256 593.75 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230530 0 322.55 329.75 322.55 323.65 33470 323.65 up up correct
512463.BSE Shree Global Tradefin Limited 20230530 0 8.12 8.18 8.05 8.08 226427 8.08 down down correct
512477.BSE Betex India Limited 20230530 0 67.2 67.2 60 60.97 6324 60.97 down down correct
512493.BSE Garnet International Limited 20230530 0 49.15 50.99 49.05 49.09 233 49.09 down down correct
512499.BSE Shalimar Productions Limited 20230530 0 0.49 0.49 0.49 0.49 132424 0.49
512519.BSE Donear Industries Limited 20230530 0 95.7 96.05 92.9 94.15 21407 94.15 down down correct
512527.BSE Super Sales India Limited 20230530 0 801.3 828 801.3 809.65 354 809.65 up down incorrect
512529.BSE Sequent Scientific Limited 20230530 0 72.56 74.08 72.56 73.24 74231 73.24 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230530 0 73.3 73.91 72 72.15 3229 72.15 down down correct
512553.BSE Zenith Exports Limited 20230530 0 85.23 87.67 83.45 83.45 5596 83.45 down down correct
512573.BSE Avanti Feeds Limited 20230530 0 383.95 396.3 377.7 392.05 29649 392.05 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230530 0 34 34 32.7 32.7 122 32.7 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230530 0 4.75 4.86 4.73 4.85 25775 4.85 up up correct
512618.BSE RLF Limited 20230530 0 6.17 6.17 6.01 6.01 1851 6.01 down down correct
512626.BSE Orbit Exports Limited 20230530 0 149.85 152.1 149.1 149.3 2301 149.3 down down correct
512634.BSE Savera Industries Limited 20230530 0 78 78 71 71.44 11026 71.44 down down correct
513005.BSE VBC Ferro Alloys Limited 20230530 0 34.87 38.53 34.87 38.53 873 38.53 up up correct
513023.BSE Nava Bharat Ventures Limited 20230530 0 247.4 248.55 238.95 242.05 24467 242.05 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230530 0 39.47 39.47 36 36.03 2293 36.03 down down correct
513059.BSE G.S. Auto International Limited 20230530 0 17.01 17.99 16.5 17.48 15936 17.48 up down incorrect
513063.BSE Trans Freight Containers Limited 20230530 0 15.75 15.75 15.69 15.69 4538 15.69 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230530 0 519.05 532 513.65 516.75 15382 516.75 down down correct
513119.BSE ABC Gas (International) Limited 20230530 0 39.94 39.94 38.01 38.69 383 38.69 down up incorrect
513121.BSE Oricon Enterprises Limited 20230530 0 23 23.41 22.6 22.85 23056 22.85 down up incorrect
513252.BSE Jay Ushin Limited 20230530 0 580.3 603.25 577.85 580.25 727 580.25 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230530 0 335.1 335.1 327.05 329.75 1459 329.75 down up incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230530 0 345 348 328.05 330.7 53405 330.7 down down correct
513361.BSE India Steel Works Limited 20230530 0 1.54 1.54 1.47 1.5 42285 1.5 down up incorrect
513369.BSE Rajkumar Forge Limited 20230530 0 48.4 48.4 45 46.7 2504 46.7 down down correct
513375.BSE Carborundum Universal Limited 20230530 0 1157.45 1164.3 1146.25 1151.15 4216 1151.15 down down correct
513377.BSE MMTC Limited 20230530 0 30.37 30.55 29.92 30.19 160536 30.19 down down correct
513397.BSE Vallabh Steels Limited 20230530 0 5.13 5.13 5.13 5.13 150 5.13
513401.BSE Ashiana Ispat Limited 20230530 0 33.7 35.47 33 34.24 4311 34.24 up up correct
513418.BSE Smiths & Founders (India) Limited 20230530 0 3.41 3.48 3.24 3.34 14194 3.34 down down correct
513434.BSE Tata Metaliks Limited 20230530 0 775.45 778.15 767.3 773 1428 773 down down correct
513456.BSE Kanishk Steel Industries Limited 20230530 0 24.79 24.79 22.1 22.75 12560 22.75 down down correct
513472.BSE Simplex Castings Limited 20230530 0 40.71 41 40.71 40.75 680 40.75 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230530 0 34.33 34.33 34.31 34.31 3353 34.31 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230530 0 71 73.38 70 71.2 7393 71.2 up up correct
513509.BSE Kalyani Forge Limited 20230530 0 265 268.9 256.9 268.9 1114 268.9 up up correct
513511.BSE Panchmahal Steel Limited 20230530 0 130 131.95 127.4 130 1926 130
513513.BSE Aditya Ispat Limited 20230530 0 9.5 9.5 8.32 8.32 11425 8.32 down up incorrect
513515.BSE S.R. Industries Limited 20230530 0 1.6 1.72 1.6 1.71 7449 1.71 up up correct
513517.BSE Steelcast Limited 20230530 0 500 502.8 488.5 499 7201 495.781 down down correct
513519.BSE Pitti Engineering Limited 20230530 0 342.05 350.5 334.5 339.95 36295 339.95 down up incorrect
513528.BSE Glittek Granites Limited 20230530 0 3.25 3.25 3.25 3.25 25830 3.25
513532.BSE Pradeep Metals Limited 20230530 0 158.5 161.3 154.1 155.95 3429 155.95 down down correct
513536.BSE Gujarat Natural Resources Limited 20230530 0 14.29 14.29 13.62 13.75 13363 13.75 down down correct
513548.BSE Sharda Ispat Limited 20230530 0 65 71.35 65 70 527 70 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230530 0 67.69 67.69 64.8 65.08 3397 65.08 down down correct
513642.BSE Axel Polymers Limited 20230530 0 42.75 47.1 42.75 42.8 1517 42.8 up up correct
513683.BSE NLC India Limited 20230530 0 92 92.27 89.1 90.4 167072 90.4 down down correct
513687.BSE Spectra Industries Limited 20230530 0 4.5 4.5 4.5 4.5 5 4.5
513691.BSE JMT Auto Limited 20230530 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230530 0 40.28 40.28 38.35 39.89 4601 39.89 down down correct
513699.BSE Solid Stone Company Limited 20230530 0 28.14 28.14 27 27.26 7145 27.26 down down correct
513709.BSE Shilp Gravures Limited 20230530 0 97.68 97.7 95.57 97.62 3161 97.62 down down correct
513713.BSE White Organic Agro Limited 20230530 0 7.47 7.47 6.93 7 207504 7 down up incorrect
514010.BSE Himachal Fibres Limited 20230530 0 5.27 5.27 4.97 5 8350 5 down down correct
514030.BSE Deepak Spinners Limited 20230530 0 230.5 230.7 227.5 229.65 7831 229.65 down down correct
514036.BSE Loyal Textile Mills Limited 20230530 0 668 668 581.05 633.15 436 633.15 down down correct
514043.BSE Himatsingka Seide Limited 20230530 0 89.82 90.07 85.84 86.29 70709 86.29 down down correct
514045.BSE BSL Limited 20230530 0 191.45 193.2 187.55 189.95 1549 189.95 down up incorrect
514087.BSE PBM Polytex Limited 20230530 0 89.88 93.99 85 88.92 13166 88.92 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230530 0 1429.4 1429.4 1429.4 1429.4 3840 1429.4
514142.BSE T.T. Limited 20230530 0 73.65 74.5 72.65 74.44 623 74.44 up up correct
514162.BSE Welspun India Limited 20230530 0 90.37 90.65 87.52 88.05 193586 87.9556 down down correct
514165.BSE Indian Acrylics Limited 20230530 0 11.93 12.17 11.86 11.9 65454 11.9 down down correct
514171.BSE Ceeta Industries Ltd 20230530 0 16.9 16.9 16.9 16.9 15 16.9
514175.BSE Vardhman Polytex Limited 20230530 0 48.75 48.94 46.05 47.85 6225 47.85 down up incorrect
514211.BSE Sumeet Industries Limited 20230530 0 2.91 2.91 2.91 2.91 0 2.91
514215.BSE Binny Limited 20230530 0 277.95 277.95 269 273.2 2090 273.2 down down correct
514266.BSE Zenith Fibres Limited 20230530 0 63.64 63.99 60 62.5 3154 62.5 down down correct
514272.BSE Bhilwara Spinners Limited 20230530 0 39.85 41 39.85 39.9 1132 39.9 up up correct
514300.BSE Pioneer Embroideries Limited 20230530 0 36.52 36.93 36.4 36.83 1725 36.83 up down incorrect
514302.BSE Vippy Spinpro Limited 20230530 0 166.1 171.8 166.05 168.3 763 168.3 up up correct
514322.BSE Kamadgiri Fashion Limited 20230530 0 83.45 83.45 76.51 77.87 7166 77.87 down down correct
514330.BSE One Global Service Provider Limited 20230530 0 34.68 37.79 32.25 37.78 603 37.78 up up correct
514332.BSE Neo Infracon Limited 20230530 0 11 11.49 11 11.38 503 11.38 up down incorrect
514412.BSE Sarup Industries Limited 20230530 0 28.42 28.42 28.42 28.42 0 28.42
514418.BSE Mangalam Organics Limited 20230530 0 444 454.4 439.15 439.25 1500 439.25 down down correct
514428.BSE Hindustan Adhesives Limited 20230530 0 186 204.95 186 199.85 8673 199.85 up up correct
514442.BSE Sri KPR Industries Limited 20230530 0 19 19 17.83 17.96 1621 17.96 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230530 0 1415.05 1430 1380 1424.05 9129 1424.05 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230530 0 254.95 254.95 248.95 249.7 17138 249.7 down down correct
514470.BSE Winsome Textile Industries Limited 20230530 0 57.9 57.9 55 56.08 6691 56.08 down down correct
515030.BSE Asahi India Glass Limited 20230530 0 457.85 457.85 450 452.75 7425 452.75 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230530 0 90.98 91.64 89.5 90.3 29085 90.3 down down correct
515055.BSE Anant Raj Limited 20230530 0 151.85 151.85 148.5 150.7 30113 150.2462 down up incorrect
515059.BSE Madhusudan Industries Limited 20230530 0 24.05 24.05 23.8 23.8 6646 23.8 down down correct
515085.BSE Restile Ceramics Limited 20230530 0 3.05 3.05 3.05 3.05 500 3.05
515127.BSE Ramasigns Industries Limited 20230530 0 3.24 3.24 3.03 3.13 1438 3.13 down down correct
515147.BSE Haldyn Glass Limited 20230530 0 76.99 77 69 74.91 91704 74.91 down up incorrect
516003.BSE Duroply Industries Limited 20230530 0 221.95 229.1 215.5 216.45 11825 216.45 down down correct
516016.BSE Shreyans Industries Limited 20230530 0 214.75 229.2 214.75 220.8 5958 220.8 up down incorrect
516020.BSE Agio Paper & Industries Limited 20230530 0 3.66 3.66 3.66 3.66 100 3.66
516022.BSE Star Paper Mills Limited 20230530 0 182 182 176.2 179 9240 179 down up incorrect
516062.BSE National Plywood Industries Limited 20230530 0 4.76 5.09 4.76 5.09 21 5.09 up down incorrect
516064.BSE Arrow Greentech Limited 20230530 0 352.55 352.55 352.55 352.55 162 352.55
516072.BSE Vishnu Chemicals Limited 20230530 0 333.9 333.9 321 327.2 5616 327.2 down down correct
516082.BSE N R Agarwal Industries Limited 20230530 0 267.45 312.15 262.95 297.1 17673 297.1 up down incorrect
516096.BSE Sangal Papers Limited 20230530 0 150 150 150 150 173 150
516106.BSE Shree Karthik Papers Limited 20230530 0 6.61 6.89 6.6 6.84 5776 6.84 up up correct
516108.BSE The South India Paper Mills Limited 20230530 0 108 108.95 104 105.6 26447 105.6 down down correct
516110.BSE Scandent Imaging Limited 20230530 0 12.86 13.5 12.12 12.41 712782 12.41 down down correct
517015.BSE Vindhya Telelinks Limited 20230530 0 2030 2053.75 1983.6 1990.4 1511 1990.4 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230530 0 404.95 410 390 393.95 4755 393.95 down down correct
517041.BSE Ador Welding Limited 20230530 0 1144.05 1239 1144.05 1207.5 15215 1207.5 up up correct
517044.BSE International Data Management Limited 20230530 0 19 19 17.25 17.25 3043 17.25 down down correct
517059.BSE Salzer Electronics Limited 20230530 0 339.5 343.95 334.05 334.9 32870 334.9 down down correct
517063.BSE Jetking Infotrain Limited 20230530 0 44.8 47.4 44.8 45.02 30658 45.02 up up correct
517119.BSE PCS Technology Limited 20230530 0 14.98 15 14.31 14.65 3071 14.65 down down correct
517166.BSE SPEL Semiconductor Limited 20230530 0 42.19 42.19 40.5 40.94 17097 40.94 down down correct
517168.BSE Subros Limited 20230530 0 329.95 331.2 327.1 328.9 224 328.9 down down correct
517201.BSE Switching Technologies Gunther Limited 20230530 0 27.62 27.62 27.62 27.62 100 27.62
517206.BSE Lumax Industries Limited 20230530 0 1851.05 1920 1851.05 1900.8 1535 1900.8 up up correct
517236.BSE Calcom Vision Limited 20230530 0 169.6 170.75 164 166.7 15645 166.7 down down correct
517238.BSE Dynavision Limited 20230530 0 159.75 160.8 159.75 160.8 100 160.8 up up correct
517246.BSE BCC Fuba India Limited 20230530 0 30.6 30.71 29.5 30.71 84530 30.71 up up correct
517258.BSE Precision Electronics Limited 20230530 0 31.57 34.36 31.1 34.36 865 34.36 up up correct
517264.BSE Fine-Line Circuits Limited 20230530 0 53.2 58.7 53.2 56.3 3350 56.3 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230530 0 97.4 100.65 96.3 97.2 50692 97.2 down down correct
517334.BSE Motherson Sumi Systems Limited 20230530 0 80.26 81.09 79.3 79.47 442310 79.47 down down correct
517344.BSE Mindteck (India) Limited 20230530 0 125.85 130.65 125 128.75 5554 128.75 up up correct
517354.BSE Havells India Limited 20230530 0 1289.75 1301.95 1285.25 1288.55 12385 1284.1961 down down correct
517356.BSE ACI Infocom Limited 20230530 0 0.83 0.83 0.81 0.83 122365 0.83
517370.BSE Incap Limited 20230530 0 38.5 38.5 36.1 37.4 432 37.4 down down correct
517372.BSE Gujarat Intrux Limited 20230530 0 185 188.25 181.45 185 3444 185
517399.BSE VXL Instruments Limited 20230530 0 10.45 10.45 10.45 10.45 0 10.45
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230530 0 6.67 6.79 6.56 6.66 24687 6.66 down down correct
517417.BSE Patels Airtemp (India) Limited 20230530 0 228.5 240.95 225 235.1 19587 235.1 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230530 0 1138 1185 1109.1 1113.7 903 1113.7 down down correct
517429.BSE Athena Global Technologies Limited 20230530 0 58.55 58.55 53 53.01 62 53.01 down down correct
517437.BSE Dutron Polymers Limited 20230530 0 128.6 128.6 128.6 128.6 198 127.283
517447.BSE R S Software (India) Limited 20230530 0 35.5 35.5 34.35 34.55 1807 34.55 down down correct
517449.BSE Magna Electro Castings Limited 20230530 0 328 339 310.1 320.2 12525 320.2 down down correct
517467.BSE Marsons Limited 20230530 0 6.8 6.99 6.68 6.96 23690 6.96 up down incorrect
517477.BSE Elnet Technologies Limited 20230530 0 185.8 185.8 181.1 181.15 2315 181.15 down down correct
517494.BSE Accel Limited 20230530 0 14 14 13 13.73 27066 13.73 down down correct
517498.BSE Websol Energy System Limited 20230530 0 89.9 93.08 88.81 90.2 19216 90.2 up up correct
517500.BSE Roto Pumps Limited 20230530 0 675.4 678.6 668.1 671.3 14272 671.3 down down correct
517506.BSE TTK Prestige Limited 20230530 0 694.6 701.5 691.2 692.1 3138 692.1 down down correct
517522.BSE Rajratan Global Wire Limited 20230530 0 788 790.15 770 775.15 2819 775.15 down up incorrect
517536.BSE Onward Technologies Limited 20230530 0 458.75 458.75 431 451.45 3266 451.45 down down correct
517544.BSE Centum Electronics Limited 20230530 0 1010 1079.25 1010 1033.45 24448 1033.45 up up correct
517546.BSE Alfa Transformers Limited 20230530 0 30.35 31.88 30 30.14 79653 30.14 down down correct
517554.BSE NHC Foods Limited 20230530 0 45 47.43 44 46.48 103918 46.48 up up correct
517569.BSE KEI Industries Limited 20230530 0 1982.05 2018.35 1982.05 1997.1 1924 1997.1 up up correct
517571.BSE IMP Powers Limited 20230530 0 3.06 3.06 3.06 3.06 0 3.06
518011.BSE Keerthi Industries Limited 20230530 0 139.9 139.9 135 139.35 313 139.35 down down correct
518075.BSE Suraj Products Limited 20230530 0 147.85 147.85 147.85 147.85 5762 147.85
518091.BSE Anjani Portland Cement Limited 20230530 0 163.65 163.65 160 162.25 1123 162.25 down up incorrect
519003.BSE Modi Naturals Limited 20230530 0 236.95 236.95 232 233.15 1393 233.15 down down correct
519091.BSE Tasty Bite Eatables Limited 20230530 0 11783.25 12100 11648.05 11829.95 170 11829.95 up up correct
519097.BSE Ritesh International Ltd 20230530 0 45.44 45.44 45.44 45.44 6290 45.44
519105.BSE AVT Natural Products Limited 20230530 0 91.1 92.1 89.25 89.71 19601 89.71 down down correct
519126.BSE Hindustan Foods Limited 20230530 0 568.25 578.1 564 565.45 3856 565.45 down down correct
519152.BSE Vadilal Enterprises Limited 20230530 0 3323 3590 3323 3391.5 56 3391.5 up up correct
519216.BSE Ajanta Soya Limited 20230530 0 30.37 30.49 29.05 29.78 84244 29.78 down down correct
519230.BSE Richirich Inventures Limited 20230530 0 4.46 4.46 4.46 4.46 1000 4.46
519262.BSE Prima Agro Limited 20230530 0 23.75 24.98 23.75 23.87 1252 23.87 up down incorrect
519285.BSE Tarai Foods Limited 20230530 0 5.64 5.64 5.12 5.13 1639 5.13 down down correct
519287.BSE Modern Dairies Limited 20230530 0 21.85 21.85 20.7 20.78 55002 20.78 down down correct
519295.BSE Bambino Agro Industries Limited 20230530 0 305.3 310 305 306.05 914 306.05 up up correct
519307.BSE Vikas WSP Limited 20230530 0 1.32 1.32 1.24 1.27 101760 1.27 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230530 0 54.7 54.7 51 51.25 1787 51.25 down down correct
519383.BSE Anik Industries Limited 20230530 0 33.04 33.04 31.25 31.91 783 31.91 down down correct
519397.BSE Sharat Industries Limited 20230530 0 61.4 61.4 56.03 56.41 8498 56.41 down down correct
519421.BSE KSE Limited 20230530 0 1698 1709.95 1681.5 1704 213 1704 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230530 0 57 59.59 53.6 58.5 3753 58.5 up down incorrect
519457.BSE Virat Crane Industries Limited 20230530 0 31.79 32 31 31.49 4365 31.49 down down correct
519475.BSE Chordia Food Products Limited 20230530 0 61.25 65.89 59.63 63 96431 63 up down incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230530 0 42 42 38.65 38.65 923 38.65 down up incorrect
519494.BSE N.K Industries Limited 20230530 0 36.34 41.75 36.34 41.43 210 41.43 up up correct
519532.BSE Asian Tea and Exports Ltd 20230530 0 12.75 12.75 12.34 12.55 12530 12.55 down down correct
519552.BSE Heritage Foods Limited 20230530 0 205 217.5 203.25 213.05 47712 213.05 up up correct
519566.BSE Simran Farms Limited 20230530 0 136 136.9 126.1 127.65 126793 127.65 down down correct
519600.BSE CCL Products (India) Limited 20230530 0 627.95 627.95 616.95 620.15 5304 620.15 down down correct
519612.BSE Mahaan Foods Limited 20230530 0 25.75 26.7 25.75 26.7 76 26.7 up up correct
520021.BSE Omax Autos Limited 20230530 0 51.61 52 51 51.31 2715 51.31 down up incorrect
520051.BSE Jamna Auto Industries Limited 20230530 0 101.9 101.9 99.05 99.7 117435 99.7 down down correct
520059.BSE Munjal Auto Industries Limited 20230530 0 47.99 51.8 47.99 50 46777 50 up up correct
520073.BSE RACL Geartech Limited 20230530 0 978 978 930.95 946.9 3052 946.9 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230530 0 146.5 151.5 134 136.1 47228 136.1 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230530 0 2347.35 2349.9 2314.2 2326.8 1405 2326.8 down down correct
520113.BSE Vesuvius India Limited 20230530 0 2389.95 2389.95 2322.4 2346.35 760 2346.35 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230530 0 323.95 327.7 319.35 322 2577 322 down down correct
520123.BSE ABC India Limited 20230530 0 76 77.49 71.75 73.62 3185 73.62 down up incorrect
520127.BSE Balurghat Technologies Limited 20230530 0 12.07 12.25 11.05 11.37 14088 11.37 down down correct
520141.BSE Sibar Auto Parts Limited 20230530 0 8.4 8.5 7.91 8.08 1495 8.08 down down correct
521016.BSE Indo Count Industries Limited 20230530 0 158.95 161.75 152.8 157.85 27559 157.85 down down correct
521034.BSE Soma Textiles & Industries Limited 20230530 0 21.19 21.51 21.19 21.51 13273 21.51 up up correct
521054.BSE Kakatiya Textiles Limited 20230530 0 39 39.65 36.04 38.66 3845 38.66 down down correct
521080.BSE Pasari Spinning Mills Limited 20230530 0 7.16 7.87 7.16 7.87 3387 7.87 up down incorrect
521097.BSE Amarjothi Spinning Mills Limited 20230530 0 176 180 175.2 177.3 8366 177.3 up up correct
521113.BSE Suditi Industries Limited 20230530 0 17.16 18.44 16.9 17 48166 17 down down correct
521141.BSE Aditya Spinners Limited 20230530 0 19.57 20.29 19.2 19.23 1124 19.23 down down correct
521149.BSE Prime Urban Development India Limited 20230530 0 6.78 6.78 6.78 6.78 2 6.78
521151.BSE Dhanlaxmi Fabrics Limited 20230530 0 36.49 37.43 35.08 35.99 3109 35.99 down down correct
521163.BSE Zodiac Clothing Company Limited 20230530 0 96.95 96.95 96.95 96.95 1678 96.95
521167.BSE Maxgrow India Limited 20230530 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230530 0 1.9 1.93 1.85 1.86 18517 1.86 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230530 0 72.99 72.99 70.23 71.8 65 71.8 down down correct
521226.BSE Uniroyal Industries Limited 20230530 0 13.25 13.99 13.01 13.14 4437 13.14 down down correct
521228.BSE Tatia Global Vennture Limited 20230530 0 1.2 1.2 1.12 1.18 155261 1.18 down up incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230530 0 32 32 31.5 31.5 207 31.5 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230530 0 135.5 140.95 130.5 136.65 4086 136.65 up up correct
522001.BSE Cranex Limited 20230530 0 35 37 34.51 35.27 6526 35.27 up up correct
522004.BSE Batliboi Limited 20230530 0 80.91 80.91 80.91 80.91 2470 80.91
522005.BSE Austin Engineering Company Limited 20230530 0 185.7 189 179 181.75 15762 181.75 down up incorrect
522014.BSE United Drilling Tools Limited 20230530 0 230 230 206.15 209.7 29753 209.7 down up incorrect
522017.BSE Fluidomat Limited 20230530 0 268.8 268.8 246.1 262.8 10212 262.8 down down correct
522034.BSE Shanthi Gears Limited 20230530 0 425.7 426.35 422.15 423.45 4632 423.45 down down correct
522064.BSE Honda India Power Products Limited 20230530 0 2259 2292.75 2220 2229.3 1348 2229.3 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20230530 0 287.95 287.95 267 270 1484 270 down down correct
522074.BSE ELGI Equipments Limited 20230530 0 550 550 531 534.2 100755 534.2 down down correct
522091.BSE United Van Der Horst Limited 20230530 0 150 150 145.1 150 127 150
522101.BSE Kilburn Engineering Limited 20230530 0 133.95 135.8 131 135.3 114073 135.3 up up correct
522105.BSE Birla Precision Technologies Limited 20230530 0 40.89 41.7 39.2 39.98 75043 39.98 down down correct
522108.BSE Yuken India Limited 20230530 0 586 592.45 571.95 578.85 804 578.85 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230530 0 1217 1217 1201 1210.35 678 1210.35 down down correct
522134.BSE Artson Engineering Limited 20230530 0 66.35 67.75 66 66.4 18080 66.4 up up correct
522152.BSE Solitaire Machine Tools Limited 20230530 0 51.52 52.45 50.5 51 7811 49.7248 down down correct
522183.BSE ITL Industries Limited 20230530 0 205 211 191 202 5310 202 down down correct
522195.BSE Frontier Springs Limited 20230530 0 429.8 433.65 405.55 415.55 3506 415.55 down up incorrect
522205.BSE Praj Industries Limited 20230530 0 389.85 395.95 386.05 387.6 83299 387.6 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230530 0 78.75 78.75 75 75.2 1481 75.2 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230530 0 145.35 146.1 141 142.05 21742 142.05 down down correct
522231.BSE Conart Engineers Limited 20230530 0 37.54 39.5 37.54 39.4 417 39.4 up up correct
522241.BSE M M Forgings Limited 20230530 0 856.35 860.5 850 851.2 295 851.2 down down correct
522251.BSE Cenlub Industries Limited 20230530 0 226.1 237 222.7 222.7 58003 222.7 down down correct
522257.BSE Rajoo Engineers Limited 20230530 0 36.16 37.1 35.5 36.35 66428 36.35 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230530 0 36.79 36.79 35.25 35.53 161 35.53 down down correct
522275.BSE GE T&D India Limited 20230530 0 188.4 189.75 182.65 186.35 8387 186.35 down down correct
522281.BSE Ram Ratna Wires Limited 20230530 0 208.8 225.15 208.8 221.65 27706 221.65 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230530 0 36.43 36.43 34.6 35.7 35643 35.7 down up incorrect
522294.BSE T & I Global Limited 20230530 0 179.5 187 176.3 181.5 3119 181.5 up up correct
522295.BSE Control Print Limited 20230530 0 600.1 639 600.1 615.15 16575 615.15 up up correct
523007.BSE Ansal Buildwell Limited 20230530 0 73.15 73.15 70.1 70.49 4345 70.49 down down correct
523011.BSE Weizmann Limited 20230530 0 101.9 103 97.8 98.35 5693 98.35 down down correct
523019.BSE B.N.Rathi Securities Limited 20230530 0 41.39 41.39 39.39 39.7 3403 38.2689 down down correct
523021.BSE Rishi Techtex Limited 20230530 0 23.75 24.3 22.31 23.75 3283 23.75
523023.BSE Sinclairs Hotels Limited 20230530 0 123.9 124 118.25 119.25 15928 119.25 down down correct
523025.BSE Safari Industries (India) Limited 20230530 0 2696.05 2699.35 2653.2 2666.3 363 2666.3 down down correct
523062.BSE J.J. Finance Corporation Limited 20230530 0 18.23 18.23 18.23 18.23 850 18.23
523100.BSE Cosmo Ferrites Limited 20230530 0 194.05 204.6 194.05 198.1 7267 198.1 up down incorrect
523116.BSE Sanco Trans Limited 20230530 0 685.5 685.5 665.55 665.55 59 665.55 down down correct
523120.BSE Ador Multiproducts Limited 20230530 0 54.65 54.68 49.5 52.9 5685 52.9 down up incorrect
523127.BSE EIH Associated Hotels Limited 20230530 0 476.5 481.45 472.15 474.15 4212 474.15 down up incorrect
523144.BSE Medi-Caps Limited 20230530 0 37.87 38.95 37.5 37.64 1521 37.64 down down correct
523160.BSE Morganite Crucible (India) Limited 20230530 0 1029 1079.9 1029 1057.45 2246 1057.45 up up correct
523229.BSE Bharat Seats Limited 20230530 0 97.25 99 97.25 98.37 14418 98.37 up up correct
523232.BSE Continental Petroleums Limited 20230530 0 45 45.49 44.17 44.63 1062 44.63 down down correct
523248.BSE Machino Plastics Limited 20230530 0 120 127.85 117.5 124.95 1199 124.95 up up correct
523260.BSE Pearl Polymers Limited 20230530 0 20.75 21.75 20.75 21.26 2361 21.26 up up correct
523261.BSE Venky's (India) Limited 20230530 0 1612.1 1684.95 1612.1 1656.3 7772 1656.3 up up correct
523277.BSE GV Films Limited 20230530 0 0.47 0.49 0.46 0.47 2044410 0.47
523283.BSE Superhouse Limited 20230530 0 240.85 242.75 218.7 220.15 16486 220.15 down down correct
523289.BSE Rama Vision Limited 20230530 0 47.9 47.9 44.2 44.86 6253 44.86 down down correct
523301.BSE TCPL Packaging Limited 20230530 0 1583.95 1592.2 1459.4 1485.15 5227 1485.15 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230530 0 126.75 127.9 125 125.95 93090 125.95 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230530 0 2291.95 2295.15 2041.6 2120.55 4137 2120.55 down up incorrect
523329.BSE Eldeco Housing and Industries Limited 20230530 0 590.05 603.55 590 592.5 108 592.5 up up correct
523367.BSE DCM Shriram Limited 20230530 0 854.55 862.75 849.85 857.9 2252 857.9 up down incorrect
523369.BSE DCM Shriram Industries Limited 20230530 0 73.62 73.62 71.42 71.44 3663 71.44 down down correct
523371.BSE Mawana Sugars Limited 20230530 0 91.92 99.7 90.64 97.01 159117 97.01 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230530 0 102.31 111.2 96.7 99.22 2045 99.22 down down correct
523385.BSE Nilkamal Limited 20230530 0 2323.15 2390 2270 2270 134 2251.3518 down down correct
523391.BSE Nahar Poly Films Limited 20230530 0 264.4 268 255 260.2 2218 260.2 down up incorrect
523395.BSE 3M India Limited 20230530 0 24192.7 25000 23837.8 24912.2 580 24912.2 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230530 0 1037.35 1078.3 1032 1050.05 1997 1050.05 up down incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230530 0 6.7 6.7 6.3 6.33 795 6.33 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230530 0 912 925 910.9 915.8 15934 912.3935 up down incorrect
523449.BSE Sharp India Limited 20230530 0 61 61 61 61 1 61
523465.BSE Ind Bank Housing Limited 20230530 0 28.24 29.39 27.7 29.23 6040 29.23 up down incorrect
523475.BSE Lotus Chocolate Company Limited 20230530 0 168 168 168 168 1162 168
523483.BSE Pacific Industries Limited 20230530 0 127.65 128.9 124 125 1150 125 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230530 0 20 20.5 20 20.1 4449 20.1 up up correct
523519.BSE Universal Office Automation Limited 20230530 0 4.04 4.46 4.04 4.46 2633 4.46 up up correct
523537.BSE APM Industries Limited 20230530 0 49.5 51 48.01 49.3 10036 49.3 down down correct
523539.BSE Precision Wires India Ltd 20230530 0 82.46 84.6 80.9 81.69 35355 81.69 down down correct
523550.BSE Krypton Industries Limited 20230530 0 20 20 19.06 19.56 2402 19.56 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230530 0 13.24 13.49 12.9 13.36 132838 13.36 up up correct
523566.BSE Martin Burn Limited 20230530 0 42.95 42.95 41.5 41.89 5 41.89 down down correct
523586.BSE Indian Toners & Developers Limited 20230530 0 276.4 276.4 266.4 269.95 9849 269.95 down down correct
523594.BSE Kunststoffe Industries Limited 20230530 0 26.5 26.5 23.91 24.55 1363 24.55 down down correct
523606.BSE Sika Interplant Systems Limited 20230530 0 569 578 553 556.8 2831 556.8 down down correct
523610.BSE ITI Limited 20230530 0 104.78 105.55 104.75 104.83 24140 104.83 up up correct
523618.BSE Dredging Corporation of India Limited 20230530 0 314.9 315.7 313.3 313.9 571 313.9 down down correct
523620.BSE Phaarmasia Limited 20230530 0 23 24.4 22.1 22.58 239 22.58 down down correct
523630.BSE National Fertilizers Limited 20230530 0 66.32 67.79 66.32 66.6 621834 65.1707 up up correct
523642.BSE PI Industries Limited 20230530 0 3500 3519 3466.65 3471.2 133548 3471.2 down down correct
523648.BSE Plastiblends India Limited 20230530 0 170.8 173.3 165.5 168 4652 164.4454 down down correct
523650.BSE Redex Protech Limited 20230530 0 45.75 47.97 44.83 44.89 6155 44.89 down down correct
523660.BSE The Waterbase Limited 20230530 0 69.55 70.8 69.55 70.32 5091 70.32 up up correct
523672.BSE Flex Foods Limited 20230530 0 84.38 86.55 81 85.71 18962 85.71 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230530 0 48.3 49.9 48.1 48.31 1791 48.31 up down incorrect
523704.BSE Mastek Limited 20230530 0 1985.05 2030 1985.05 2000.35 7782 2000.35 up down incorrect
523708.BSE Eimco Elecon (India) Limited 20230530 0 580 606.4 580 606.4 994 601.6469 up up correct
523710.BSE Sayaji Hotels Limited 20230530 0 348 371.05 337.05 361.7 6053 361.7 up down incorrect
523716.BSE Ashiana Housing Limited 20230530 0 184 186.35 180.45 180.9 3331 180.9 down up incorrect
523732.BSE Ecoboard Industries Limited 20230530 0 22.6 22.61 18.51 18.89 122986 18.89 down down correct
523736.BSE Dhunseri Ventures Limited 20230530 0 238 238.15 236.25 237.25 4108 237.25 down down correct
523782.BSE Mitshi India Limited 20230530 0 15 15 13.9 13.98 19101 13.98 down up incorrect
523792.BSE Mazda Limited 20230530 0 983.95 1024.9 945.4 1008.25 8155 1008.25 up up correct
523796.BSE Viceroy Hotels Limited 20230530 0 2.51 2.62 2.51 2.62 7010 2.62 up up correct
523828.BSE Menon Bearings Limited 20230530 0 133.85 136.2 133 133.7 6513 133.7 down up incorrect
523836.BSE Gujarat Raffia Industries Limited 20230530 0 28.5 28.5 28.5 28.5 700 28.5
523838.BSE Simplex Infrastructures Limited 20230530 0 33.6 34.06 33.25 33.48 3719 33.48 down down correct
523840.BSE Innovative Tech Pack Limited 20230530 0 17.8 17.8 16.77 17.65 919 17.65 down down correct
523842.BSE Super Tannery Limited 20230530 0 7.62 7.84 7.32 7.34 45634 7.34 down down correct
523850.BSE Axtel Industries Limited 20230530 0 309.7 316.95 303 305.7 23431 305.7 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230530 0 9.6 10.2 9.23 9.86 5368 9.86 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230530 0 2007.2 2045.95 1950 2004.75 2988 2004.75 down down correct
524031.BSE Patidar Buildcon Limited 20230530 0 9.77 9.77 9.5 9.5 248 9.5 down down correct
524037.BSE Rama Phosphates Limited 20230530 0 185.05 187.15 176.85 178.15 2011 178.15 down up incorrect
524038.BSE Venlon Enterprises Limited 20230530 0 5.15 5.15 4.8 5.15 4142 5.15
524051.BSE Polyplex Corporation Limited 20230530 0 1378.45 1395.85 1363.3 1368.05 5889 1368.05 down down correct
524075.BSE Albert David Limited 20230530 0 579.05 585.1 578.75 584.6 177 584.6 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230530 0 41.4 42.99 40.15 41.01 4748 41.01 down down correct
524091.BSE Acrysil Limited 20230530 0 555.05 566 555.05 560.75 3352 560.75 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230530 0 135 135 125.4 130.1 2180 130.1 down down correct
524200.BSE Vinati Organics Limited 20230530 0 1841.4 1842.1 1807 1818.85 1780 1818.85 down up incorrect
524202.BSE Lactose (India) Limited 20230530 0 51.9 52.36 47.66 48.68 13938 48.68 down down correct
524212.BSE Wanbury Limited 20230530 0 44.47 44.55 42.79 44.55 2758 44.55 up down incorrect
524226.BSE Gujarat Ambuja Exports Limited 20230530 0 245.9 245.9 239 239.4 8065 239.4 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230530 0 102.1 102.45 101.5 101.75 291556 101.75 down down correct
524280.BSE Kopran Limited 20230530 0 145.5 160 145.5 154.85 101776 154.85 up up correct
524288.BSE Aimco Pesticides Limited 20230530 0 110 114 105.1 106.8 158617 106.8 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230530 0 22.5 22.5 21.03 21.98 4225 21.98 down down correct
524324.BSE Seya Industries Limited 20230530 0 29.14 29.14 28 28 72071 28 down down correct
524330.BSE Jayant Agro-Organics Limited 20230530 0 183.05 187.45 179.4 183.35 1716 183.35 up down incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230530 0 46.7 46.7 44.2 46.22 3993 46.22 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230530 0 124.9 126.25 124.05 126 9798 126 up up correct
524394.BSE Vimta Labs Limited 20230530 0 400.05 413.95 400.05 405.25 1540 403.2975 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230530 0 56.9 56.9 53.78 54.6 304 54.6 down up incorrect
524404.BSE Marksans Pharma Limited 20230530 0 77 84.13 73.25 81.02 1236172 80.5674 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230530 0 135 138 134 138 1509 138 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230530 0 29.3 29.3 28.2 28.51 7243 28.51 down down correct
524440.BSE Camex Limited 20230530 0 26.5 26.5 24.3 24.51 8330 24.51 down down correct
524444.BSE Evexia Lifecare Limited 20230530 0 2.91 2.95 2.72 2.9 2980173 2.9 down down correct
524470.BSE Syncom Formulations (India) Limited 20230530 0 6.94 7.46 6.9 7.07 2085089 7.07 up down incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230530 0 340.05 361.4 340 347.05 139 347.05 up up correct
524488.BSE SVC Industries Limited 20230530 0 2.65 2.74 2.55 2.66 19072 2.66 up up correct
524506.BSE Coral Laboratories Limited 20230530 0 236.75 239.95 233 235 869 235 down down correct
524516.BSE Bacil Pharma Limited 20230530 0 6.65 7.12 6.65 7.12 522 7.12 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230530 0 59.3 65.41 59.3 65.41 1059 65.41 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230530 0 65 65 61.86 61.98 71683 61.98 down down correct
524522.BSE Laffans Petrochemicals Limited 20230530 0 42 42 40 40.2 5020 40.2 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230530 0 423.1 423.1 416.05 419.1 4138 419.1 down down correct
524558.BSE Neuland Laboratories Limited 20230530 0 2615.2 2789.85 2615.2 2742.5 3818 2742.5 up up correct
524564.BSE Gayatri BioOrganics Limited 20230530 0 10.15 10.43 9.75 10 172315 10 down down correct
524570.BSE Poddar Pigments Limited 20230530 0 318.05 323.05 314.1 318.95 2761 318.95 up up correct
524580.BSE Priya Limited 20230530 0 15.71 15.71 15.71 15.71 15 15.71
524582.BSE Tirupati Starch and Chemicals Limited 20230530 0 77.95 77.95 73.25 73.65 4325 73.65 down up incorrect
524592.BSE JD Orgochem Limited 20230530 0 5.91 6.22 5.91 6.22 5300 6.22 up up correct
524594.BSE Ashok Alco-Chem Limited 20230530 0 93 94.95 91.6 93.27 903 93.27 up down incorrect
524598.BSE AksharChem (India) Limited 20230530 0 231.95 235.95 226.75 234.5 2645 234.5 up up correct
524606.BSE Beryl Drugs Limited 20230530 0 15.4 15.4 15.15 15.2 14264 15.2 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230530 0 113.61 113.61 113.61 113.61 1377 113.61
524634.BSE Alufluoride Limited 20230530 0 320.95 330.95 315.9 322.2 13728 320.6586 up up correct
524640.BSE Archit Organosys Limited 20230530 0 65.21 66.75 63.3 63.88 41079 63.88 down down correct
524648.BSE Indo Amines Limited 20230530 0 109.9 116.55 109.25 115.84 80873 115.84 up up correct
524652.BSE Ind-Swift Limited 20230530 0 9.09 9.25 8.83 9.2 9466 9.2 up up correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230530 0 4.03 4.05 3.92 3.97 25762 3.97 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230530 0 22.8 23.7 22.7 23.11 30679 23.11 up up correct
524669.BSE Hester Biosciences Limited 20230530 0 1631 1658.2 1625.3 1633.2 217 1633.2 up down incorrect
524687.BSE Basant Agro Tech (India) Limited 20230530 0 17.55 17.8 17 17.06 72063 17.06 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230530 0 57.99 58.98 56.69 58.46 595 58.46 up up correct
524709.BSE NACL Industries Limited 20230530 0 96.1 99.4 96.1 99.05 822 99.05 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230530 0 8.4 8.69 8.09 8.21 21347 8.21 down down correct
524717.BSE Titan Biotech Limited 20230530 0 250 258 242.4 246.2 12730 246.2 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230530 0 755 800 755 765.65 4031 765.65 up up correct
524735.BSE Hikal Limited 20230530 0 296.1 319.5 296.1 307.5 253974 307.5 up up correct
524742.BSE Caplin Point Laboratories Limited 20230530 0 732.2 751 732.2 743.4 3821 741.5618 up up correct
524748.BSE Link Pharma Chem Limited 20230530 0 38.11 41 35.87 36.42 55788 36.42 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230530 0 23.8 24.38 22.02 23 2776 23 down up incorrect
524774.BSE NGL Fine-Chem Limited 20230530 0 1497 1497 1447.85 1478.7 115 1478.7 down down correct
524790.BSE Everest Organics Limited 20230530 0 99.8 102.85 99.1 100.65 1511 100.65 up up correct
524804.BSE Aurobindo Pharma Limited 20230530 0 611.25 654.95 611.25 650.55 309666 650.55 up up correct
524808.BSE Phyto Chem (India) Limited 20230530 0 38.33 39.97 38.33 39.81 10 39.81 up down incorrect
524816.BSE NATCO Pharma Limited 20230530 0 654.05 654.05 615.8 619.95 24679 619.95 down down correct
524818.BSE Dynamic Industries Limited 20230530 0 60.05 62.45 60.05 60.29 223 60.29 up up correct
524820.BSE Panama Petrochem Limited 20230530 0 302.45 309 286.2 288.8 31736 288.8 down down correct
524824.BSE Bal Pharma Limited 20230530 0 82.66 84.5 82.12 83.18 6306 83.18 up up correct
524828.BSE BDH Industries Limited 20230530 0 147.85 148.95 143.55 144.9 5970 144.9 down down correct
526025.BSE Globus Power Generation Limited 20230530 0 11.41 12.15 11.41 11.85 9128 11.85 up down incorrect
526043.BSE Polymechplast Machines Limited 20230530 0 58.1 59.74 57 59.74 851 59.74 up down incorrect
526073.BSE Galaxy Bearings Limited 20230530 0 1255.85 1255.85 1209 1255.85 9889 1255.85
526093.BSE Sathavahana Ispat Limited 20230530 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230530 0 445 472.85 420 450.8 322 450.8 up up correct
526133.BSE Supertex Industries Limited 20230530 0 10.44 10.59 9.8 10.17 17893 10.17 down down correct
526137.BSE Shetron Limited 20230530 0 63 64.49 60.56 60.56 1400 60.56 down down correct
526139.BSE Transgene Biotek Limited 20230530 0 4.14 4.14 3.95 4.09 13121 4.09 down down correct
526143.BSE MPL Plastics Limited 20230530 0 13.1 13.8 12.42 13.78 13734 13.78 up down incorrect
526159.BSE Nikhil Adhesives Limited 20230530 0 126.8 126.8 118.5 121.35 58332 121.35 down down correct
526161.BSE Spenta International Limited 20230530 0 138.55 138.55 136 136 840 136 down down correct
526169.BSE Multibase India Limited 20230530 0 240.05 245 232.1 235.4 13137 235.4 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230530 0 81.63 82.34 81.22 82.24 3918 82.24 up up correct
526187.BSE Ashram Online.com Limited 20230530 0 3.81 3.81 3.75 3.8 200 3.8 down down correct
526217.BSE Hitech Corporation Limited 20230530 0 195.25 199.75 194.35 195 593 194.1872 down down correct
526225.BSE Bloom Dekor Limited 20230530 0 11.79 11.99 10.66 10.66 1046 10.66 down down correct
526227.BSE Filatex India Limited 20230530 0 37.03 37.5 36.26 36.47 14347 36.47 down down correct
526241.BSE Amrapali Industries Limited 20230530 0 12.85 13.3 12.67 13.2 225 13.2 up down incorrect
526247.BSE Premier Explosives Limited 20230530 0 420 421.7 417.75 420.1 867 420.1 up up correct
526263.BSE Mold-Tek Technologies Limited 20230530 0 338.95 342.55 328.85 333.75 16968 333.75 down up incorrect
526301.BSE Medinova Diagnostic Services Limited 20230530 0 29.04 29.04 29.04 29.04 21746 29.04
526315.BSE Divyashakti Granites Limited 20230530 0 68.01 69.8 65.1 65.82 4906 65.82 down down correct
526335.BSE Shreyas Intermediates Limited 20230530 0 9.3 9.7 8.84 8.88 767 8.88 down down correct
526355.BSE Duropack Limited 20230530 0 105 105 99.5 104.15 3355 104.15 down down correct
526365.BSE Swarnsarita Gems Limited 20230530 0 19.25 19.25 18.25 18.81 3217 18.81 down down correct
526381.BSE Patel Integrated Logistics Limited 20230530 0 12.41 12.87 12.41 12.59 34756 12.59 up up correct
526397.BSE Alphageo (India) Limited 20230530 0 234.8 235.15 230 231 1606 231 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230530 0 43 45.15 43 44.88 17977 44.88 up up correct
526415.BSE OK Play India Limited 20230530 0 119 119.4 113 114.55 20133 114.55 down down correct
526423.BSE Kriti Industries (India) Limited 20230530 0 106 107.85 105.05 106.1 8513 106.1 up up correct
526433.BSE ASM Technologies Limited 20230530 0 499.8 500 433 460.55 23011 460.55 down down correct
526435.BSE Perfectpac Limited 20230530 0 75 80.5 75 77.82 3115 77.82 up up correct
526441.BSE Vision Cinemas Limited 20230530 0 0.85 0.89 0.85 0.89 16622 0.89 up up correct
526471.BSE Winsome Breweries Limited 20230530 0 10.09 10.09 9.85 9.88 5221 9.88 down up incorrect
526479.BSE Sky Industries Limited 20230530 0 66.8 66.8 62.15 65.92 894 64.9361 down down correct
526481.BSE Phoenix International Limited 20230530 0 26.65 26.65 24.7 25.95 1156 25.95 down down correct
526492.BSE Rishiroop Limited 20230530 0 99 100 97 99.89 2900 99.89 up up correct
526500.BSE Sterling Greenwoods Limited 20230530 0 35.75 35.75 33.25 34.4 89 34.4 down down correct
526506.BSE Systematix Corporate Services Limited 20230530 0 200 200 195 200 75 200
526519.BSE Alpine Housing Development Corporation Limited 20230530 0 132 136 125.1 128 47844 128 down down correct
526525.BSE Worldwide Leather Exports Limited 20230530 0 15.36 15.36 14.6 14.6 823 14.6 down down correct
526544.BSE Scanpoint Geomatics Limited 20230530 0 10.32 10.45 9.86 10.16 2061 10.16 down down correct
526546.BSE Choksi Laboratories Limited 20230530 0 43.99 44.5 42.01 44.4 4880 44.4 up up correct
526568.BSE Longview Tea Company Limited 20230530 0 22.61 23.8 21.81 22.52 1178 22.52 down down correct
526574.BSE Enterprise International Limited 20230530 0 16.6 19.95 16.6 18.55 1239 18.55 up up correct
526576.BSE Techindia Nirman Limited 20230530 0 8.77 8.82 8.4 8.54 6245 8.54 down down correct
526582.BSE TPL Plastech Limited 20230530 0 44 44.3 41.26 41.97 27715 41.97 down down correct
526586.BSE Wim Plast Limited 20230530 0 483.9 484 453 456.15 18426 456.15 down down correct
526596.BSE Liberty Shoes Ltd 20230530 0 242.15 245.4 240.9 243.2 10860 243.2 up up correct
526604.BSE Lippi Systems Limited 20230530 0 12.7 13.63 12.7 13.63 201 13.63 up up correct
526608.BSE Electrotherm (India) Limited 20230530 0 93 94.83 86 94.83 165409 94.83 up down incorrect
526612.BSE Blue Dart Express Limited 20230530 0 6091.15 6173 6021 6150.35 803 6150.35 up up correct
526616.BSE National Plastic Industries Limited 20230530 0 50.39 50.39 46.9 47.95 53916 47.95 down down correct
526622.BSE MFL India Limited 20230530 0 0.63 0.64 0.62 0.63 1200890 0.63
526640.BSE Royale Manor Hotels and Industries Limited 20230530 0 34.96 36.89 34 35 9998 35 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230530 0 71 72.5 71 71.66 5363 71.66 up up correct
526666.BSE Bhartiya International Limited 20230530 0 207.35 207.35 190.55 192.8 1931 192.8 down down correct
526683.BSE Hotel Rugby Limited 20230530 0 5.33 5.33 5.33 5.33 0 5.33
526703.BSE Ecoplast Limited 20230530 0 124 124 109.02 114.57 29484 114.57 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230530 0 130 140 130 139.25 839 139.25 up up correct
526707.BSE Alchemist Limited 20230530 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230530 0 112.45 112.5 108.1 108.5 5408 108.5 down down correct
526725.BSE The Sandesh Limited 20230530 0 917.55 933 900 918 263 918 up up correct
526727.BSE Garnet Construction Limited 20230530 0 14.9 15.25 14.01 14.93 2752 14.93 up up correct
526731.BSE Bright Brothers Limited 20230530 0 153.95 153.95 146.1 147.85 619 147.85 down down correct
526739.BSE Narmada Gelatines Limited 20230530 0 300.95 302.5 296 297.55 3048 297.55 down up incorrect
526747.BSE P G Foils Limited 20230530 0 204.9 205.8 192 192.05 1798 192.05 down down correct
526761.BSE Howard Hotels Limited 20230530 0 9.36 9.36 9.36 9.36 1487 9.36
526775.BSE Valiant Communications Limited 20230530 0 150.6 158.7 144 150.7 6530 150.7 up down incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230530 0 1425 1464.9 1390 1455.45 1646 1455.45 up up correct
526807.BSE Seamec Limited 20230530 0 689.85 692 677.85 684.15 165 684.15 down down correct
526813.BSE Raghunath International Limited 20230530 0 11 11.81 11 11.64 1358 11.64 up up correct
526817.BSE Cheviot Company Limited 20230530 0 1139.5 1140 1111 1116.05 618 1116.05 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230530 0 417 417 375.6 383.95 18449 383.95 down down correct
526827.BSE Spice Islands Apparels Limited 20230530 0 24.15 24.15 22.05 23.97 1652 23.97 down down correct
526839.BSE Shelter Infra Projects Limited 20230530 0 9 9 9 9 0 9
526847.BSE Ashirwad Steels & Industries Limited 20230530 0 23.99 23.99 22.3 23.18 3379 23.18 down down correct
526851.BSE Arex Industries Limited 20230530 0 107 109 101.65 101.65 72 101.65 down down correct
526853.BSE Bilcare Limited 20230530 0 44.48 44.48 42.47 42.99 7559 42.99 down down correct
526861.BSE Rishi Laser Limited 20230530 0 29.92 29.92 29.92 29.92 30526 29.92
526871.BSE Intec Capital Limited 20230530 0 18.61 20.77 18.61 19.02 2021 19.02 up up correct
526881.BSE 63 moons technologies limited 20230530 0 163.25 164.9 162.35 163.9 3957 163.9 up up correct
526899.BSE Himalaya Food International Limited 20230530 0 24 24.9 23.8 24.04 150134 24.04 up down incorrect
526905.BSE Padmanabh Industries Limited 20230530 0 3 3 3 3 2351 3
526921.BSE Twentyfirst Century Management Services Limited 20230530 0 18.19 18.49 18.13 18.13 2002 18.13 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230530 0 69.5 69.5 65 65.25 5392 65.25 down down correct
526945.BSE Tyroon Tea Company Limited 20230530 0 98.15 98.15 93.05 96.85 310 96.85 down down correct
526947.BSE La Opala RG Limited 20230530 0 381 387.7 380 384.85 12095 384.85 up up correct
526953.BSE Venus Remedies Limited 20230530 0 221.3 238.35 221.3 238.35 63876 238.35 up up correct
526965.BSE Gujarat Craft Industries Limited 20230530 0 76.95 76.95 72.97 73 2523 73 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230530 0 73.5 73.5 72 72.38 1282 72.38 down up incorrect
526981.BSE Shri Bajrang Alliance Limited 20230530 0 137 143.7 137 142.8 4771 142.8 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230530 0 649 657.9 649 653.2 5265 653.2 up up correct
530005.BSE The India Cements Limited 20230530 0 193.7 202.3 193.7 199.75 606948 199.75 up up correct
530007.BSE JK Tyre & Industries Limited 20230530 0 183.85 183.85 179.55 181.15 116443 181.15 down down correct
530017.BSE Standard Industries Limited 20230530 0 27.25 27.25 26.4 26.75 31643 25.9515 down up incorrect
530023.BSE The Investment Trust of India Limited 20230530 0 90.8 90.8 87.21 89 830 89 down down correct
530043.BSE Acknit Industries Limited 20230530 0 154.1 155.15 153.5 153.8 889 153.8 down down correct
530045.BSE Titan Securities Limited 20230530 0 16.78 17.17 16.25 16.49 15491 16.49 down up incorrect
530063.BSE Yashraj Containeurs Limited 20230530 0 12.57 13.5 12.57 13.08 10439 13.08 up up correct
530067.BSE CSL Finance Limited 20230530 0 208.5 210.35 199.1 203.75 9575 203.75 down down correct
530075.BSE Selan Exploration Technology Limited 20230530 0 263.2 267.2 262.1 266.05 2712 266.05 up up correct
530077.BSE Freshtrop Fruits Limited 20230530 0 119 120 115.65 118 12904 118 down down correct
530079.BSE Faze Three Limited 20230530 0 348.05 350 340 343.35 5028 343.35 down down correct
530109.BSE Anupam Finserv Limited 20230530 0 1.55 1.58 1.55 1.55 102456 1.55
530111.BSE Raj Packaging Industries Limited 20230530 0 48.55 49.47 47.8 48.9 2055 48.9 up up correct
530119.BSE Natraj Proteins Limited 20230530 0 52 52 50.2 50.64 1131 50.64 down up incorrect
530125.BSE Samrat Pharmachem Limited 20230530 0 493.9 498.95 480 482.2 1713 482.2 down down correct
530129.BSE Nile Limited 20230530 0 724.5 744.95 702.1 706.5 18455 706.5 down up incorrect
530131.BSE Udaipur Cement Works Limited 20230530 0 29.3 29.65 29.3 29.42 16071 22.9687 up up correct
530133.BSE Amco India Limited 20230530 0 61.1 61.1 59.9 60 1062 60 down down correct
530139.BSE Kreon Finnancial Services Limited 20230530 0 47.99 47.99 43.01 45.72 1631 45.72 down down correct
530145.BSE Kisan Mouldings Limited 20230530 0 9 9 8.31 8.48 24031 8.48 down down correct
530151.BSE Vijay Textiles Limited 20230530 0 27 27 25.26 25.65 5360 25.65 down up incorrect
530163.BSE Kerala Ayurveda Limited 20230530 0 119.6 126 115.9 119 10886 119 down down correct
530169.BSE Mohit Paper Mills Limited 20230530 0 20.29 20.29 19.33 19.9 5402 19.9 down down correct
530175.BSE Odyssey Technologies Limited 20230530 0 75.99 75.99 73.15 74.11 3647 74.11 down down correct
530185.BSE Surat Textile Mills Limited 20230530 0 8.88 8.88 8.41 8.55 186032 8.55 down down correct
530187.BSE Atharv Enterprises Limited 20230530 0 2.35 2.37 2.35 2.37 11599 2.37 up up correct
530201.BSE Kallam Textiles Limited 20230530 0 9.38 9.38 8.8 8.96 23291 8.96 down down correct
530207.BSE Brawn Biotech Limited 20230530 0 17 17 16.39 16.39 1054 16.39 down down correct
530215.BSE Kings Infra Ventures Limited 20230530 0 119.5 120.45 113.5 114.55 43460 114.55 down down correct
530233.BSE Auro Laboratories Limited 20230530 0 85.99 85.99 82.32 82.45 2138 82.45 down up incorrect
530235.BSE KJMC Financial Services Limited 20230530 0 35.15 35.16 31.86 32.5 705 32.5 down up incorrect
530245.BSE Aryaman Financial Services Limited 20230530 0 140 153.2 139 153.2 1228 153.2 up up correct
530259.BSE Inter State Oil Carrier Limited 20230530 0 27.85 28.5 25.05 26.25 6691 26.25 down down correct
530263.BSE Global Capital Markets Limited 20230530 0 1.12 1.18 1.12 1.12 1748657 1.12
530265.BSE Sainik Finance & Industries Limited 20230530 0 27.23 27.23 27.2 27.23 676 27.23
530299.BSE Kothari Products Limited 20230530 0 113.9 113.9 110 111.7 9231 111.7 down down correct
530305.BSE Piccadily Agro Industries Limited 20230530 0 52.75 54.7 51 51.29 170097 51.29 down down correct
530309.BSE Chandra Prabhu International Ltd 20230530 0 25.11 25.8 24.5 25.07 15425 25.07 down down correct
530313.BSE Laurel Organics Ltd 20230530 0 34.8 36.49 34.5 34.6 865 34.6 down down correct
530315.BSE Hindustan Tin Works Limited 20230530 0 91.91 94.85 91.91 93.31 5540 93.31 up up correct
530317.BSE Godavari Drugs Limited 20230530 0 87.69 87.69 84.5 84.79 5835 84.79 down down correct
530331.BSE Premco Global Limited 20230530 0 355 355 350 350 9 350 down up incorrect
530341.BSE Mukesh Babu Financial Services Limited 20230530 0 87.21 88 82.05 82.14 1599 82.14 down up incorrect
530355.BSE Asian Energy Services Limited 20230530 0 97.75 100.75 96.8 99.43 18117 99.43 up up correct
530367.BSE NRB Bearings Limited 20230530 0 144.9 146.75 143.45 144.25 30020 141.0915 down up incorrect
530369.BSE Vamshi Rubber Limited 20230530 0 25.5 25.5 22.5 22.61 344 22.61 down down correct
530377.BSE Nila Infrastructures Limited 20230530 0 5.3 5.3 5.11 5.2 4734 5.2 down down correct
530401.BSE Vinyoflex Limited 20230530 0 82.5 89.9 82.5 84.27 8147 84.27 up up correct
530405.BSE Jindal Capital Limited 20230530 0 23.12 23.12 21.6 22.19 1614 22.19 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230530 0 57.39 57.39 53.9 54.2 7179 54.2 down down correct
530427.BSE Choksi Imaging Limited 20230530 0 50 50 48.75 49 3439 49 down down correct
530429.BSE Ashish Polyplast Limited 20230530 0 20.25 20.25 20.25 20.25 12 20.25
530431.BSE Ador Fontech Limited 20230530 0 111.99 112 107.25 107.8 44422 107.8 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230530 0 85.75 88.89 84.75 86 2366 86 up up correct
530449.BSE Rungta Irrigation Limited 20230530 0 71.45 71.45 67.45 67.52 2171 67.52 down down correct
530459.BSE Valson Industries Limited 20230530 0 19.5 20.49 19.5 20.49 1200 20.49 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230530 0 18.7 18.7 17.5 17.99 49235 17.99 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230530 0 499 509 490 505.9 13086 505.9 up up correct
530477.BSE Vikram Thermo (India) Limited 20230530 0 84.9 86.25 81 84.74 204794 84.74 down down correct
530499.BSE A. K. Capital Services Limited 20230530 0 500 501 492.5 499.9 785 499.9 down up incorrect
530517.BSE Relaxo Footwears Limited 20230530 0 865.15 900 865.15 897.25 4869 897.25 up up correct
530521.BSE Virat Industries Limited 20230530 0 211.1 230 202.4 209.05 1702 209.05 down down correct
530533.BSE Terai Tea Company Limited 20230530 0 70.4 70.4 70.25 70.25 24 70.25 down down correct
530543.BSE MARG Limited 20230530 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230530 0 173.9 174 173.9 174 633 174 up down incorrect
530557.BSE NCL Research & Financial Services Limited 20230530 0 0.39 0.4 0.37 0.39 9780873 0.39
530577.BSE Ladderup Finance Limited 20230530 0 18.05 18.5 18.05 18.5 96 18.5 up up correct
530585.BSE Swastika Investmart Limited 20230530 0 175.1 181.95 175 175.1 3496 175.1
530589.BSE Prima Plastics Limited 20230530 0 147 147 138 138.55 34569 138.55 down down correct
530609.BSE Carnation Industries Limited 20230530 0 6.65 6.65 6.65 6.65 0 6.65
530611.BSE Sturdy Industries Limited 20230530 0 0.4 0.4 0.38 0.39 895022 0.39 down down correct
530617.BSE Sampre Nutritions Limited 20230530 0 75.9 76.98 74 76.73 5303 76.73 up up correct
530621.BSE Akar Auto Industries Limited 20230530 0 84.3 84.3 80.99 82.96 37422 82.96 down up incorrect
530627.BSE Vipul Organics Limited 20230530 0 112.2 114.9 110.3 111.9 7887 111.9 down down correct
530643.BSE Eco Recycling Limited 20230530 0 124.5 124.5 110 115.7 48853 115.7 down down correct
530655.BSE Goodluck India Limited 20230530 0 447.7 457.15 365.6 446.55 288874 446.55 down down correct
530663.BSE Goyal Associates Limited 20230530 0 3.17 3.17 3.01 3.08 288561 3.08 down down correct
530665.BSE Zenith Healthcare Limited 20230530 0 4.12 4.12 4 4.03 12018 4.03 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230530 0 84.99 84.99 81.4 83.37 14358 83.37 down down correct
530689.BSE Lykis Limited 20230530 0 108.64 108.64 108.64 108.64 66675 108.64
530695.BSE Prime Property Development Corporation Limited 20230530 0 19.93 19.93 18.05 18.34 38101 18.34 down down correct
530697.BSE Zenlabs Ethica Limited 20230530 0 46.32 48 45.51 47.34 12479 47.34 up up correct
530699.BSE Raj Rayon Industries Limited 20230530 0 51.74 51.74 51.73 51.74 5109 51.74
530709.BSE Gowra Leasing and Finance Limited 20230530 0 19.65 20 19.63 20 2796 20 up up correct
530711.BSE Jagan Lamps Limited 20230530 0 68.96 68.96 64.1 66.43 16031 66.43 down down correct
530715.BSE Alps Industries Limited 20230530 0 2.45 2.45 2.35 2.35 3134 2.35 down down correct
530755.BSE Coral Newsprints Ltd 20230530 0 17.85 17.85 16.16 17.15 15423 17.15 down down correct
530759.BSE Sterling Tools Limited 20230530 0 352.7 358.15 347.8 348.7 12082 348.7 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230530 0 29.65 29.65 29.65 29.65 2 29.65
530789.BSE Ceejay Finance Limited 20230530 0 139 150.7 129.05 132 1031 132 down up incorrect
530803.BSE Bhageria Industries Limited 20230530 0 121.3 132 121.3 127.1 1735 127.1 up up correct
530809.BSE BNR Udyog Limited 20230530 0 43.7 43.7 37.7 39.47 895 39.47 down down correct
530813.BSE KRBL Limited 20230530 0 401.3 407.4 398.5 403.75 22456 403.75 up up correct
530821.BSE SSPDL Limited 20230530 0 14 15 13.25 14.98 4150 14.98 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230530 0 27.3 27.3 25.07 26.32 3385 26.32 down down correct
530829.BSE CIL Securities Limited 20230530 0 26.75 26.75 25.99 26 1135 26 down up incorrect
530839.BSE Clio Infotech Limited 20230530 0 5.39 5.39 4.51 4.51 6358 4.51 down down correct
530843.BSE Cupid Limited 20230530 0 261.15 262.2 258.1 259.45 6357 259.45 down down correct
530845.BSE Sunshield Chemicals Limited 20230530 0 550 562.95 535.5 546.8 3079 546.8 down down correct
530871.BSE Chembond Chemicals Limited 20230530 0 355.5 373.95 355.15 361.7 15196 361.7 up down incorrect
530879.BSE Capital India Finance Limited 20230530 0 100.98 100.98 88.6 96.85 2795 96.85 down up incorrect
530883.BSE Super Crop Safe Limited 20230530 0 5.05 5.2 5 5.08 28006 5.08 up up correct
530897.BSE N G Industries LTD 20230530 0 86.31 88.98 86.31 87.18 1818 87.18 up up correct
530951.BSE Raminfo Limited 20230530 0 95 95.9 92.5 94.05 5104 94.05 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230530 0 170 170 146 161.8 1190 161.8 down up incorrect
530959.BSE Diana Tea Company Limited 20230530 0 23.5 23.51 22.6 22.97 16711 22.97 down down correct
530961.BSE Vikas EcoTech Limited 20230530 0 2.87 3.04 2.85 2.88 2209723 2.88 up up correct
530965.BSE Indian Oil Corporation Limited 20230530 0 89.84 90.95 89.83 90.31 510857 90.31 up up correct
530973.BSE Alfa Ica (India) Limited 20230530 0 39.51 39.51 39.5 39.5 100 39.5 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230530 0 140 145.9 140 140.4 1738 140.4 up up correct
530979.BSE India Home Loan Limited 20230530 0 34.88 34.88 32.75 33.06 1315 33.06 down down correct
530991.BSE Roopa Industries Limited 20230530 0 43.37 43.37 40 40.37 3363 40.37 down down correct
530997.BSE Unique Organics Limited 20230530 0 35 41.01 33.06 37.76 35727 37.76 up up correct
531025.BSE Visagar Financial Services Limited 20230530 0 1.01 1.01 0.97 1.01 1086419 1.01
531041.BSE Competent Automobiles Company Limited 20230530 0 228 236 223.3 225.65 11245 225.65 down up incorrect
531043.BSE Dhanvantri Jeevan Rekha Limited 20230530 0 13.4 13.4 13.4 13.4 150 13.4
531069.BSE Vijay Solvex Limited 20230530 0 830.2 853.8 813 830.1 469 830.1 down down correct
531080.BSE Shri Krishna Devcon Limited 20230530 0 24 24 22.17 23.43 679 23.43 down down correct
531082.BSE Alankit Limited 20230530 0 8.99 9.07 8.96 9.03 16734 9.03 up up correct
531083.BSE Nihar Info Global Limited 20230530 0 5.75 6.24 5.75 5.75 4084 5.75
531091.BSE United Credit Limited 20230530 0 15.8 15.8 14.35 15.7 3465 15.7 down up incorrect
531109.BSE Ishan Dyes & Chemicals Limited 20230530 0 61.1 66 58.5 59.11 33665 59.11 down up incorrect
531111.BSE Gothi Plascon India Limited 20230530 0 39 41.66 37.71 40.73 1800 40.73 up up correct
531120.BSE Patel Engineering Limited 20230530 0 26.4 26.5 25.77 25.85 229421 25.85 down down correct
531129.BSE Inani Marbles and Industries Limited 20230530 0 19.75 20.05 19.51 20.05 4003 20.05 up down incorrect
531137.BSE Gemstone Investments Limited 20230530 0 0.83 0.85 0.78 0.79 446404 0.79 down down correct
531146.BSE Medicamen Biotech Limited 20230530 0 720 721 704 705.35 2108 705.35 down up incorrect
531158.BSE Catvision Limited 20230530 0 13.25 13.25 12.71 12.71 24 12.71 down down correct
531161.BSE ABM Knowledgeware Limited 20230530 0 81 82.3 79 80.16 6383 80.16 down down correct
531163.BSE Kemistar Corporation Limited 20230530 0 36.5 38 35.15 36.53 2525 36.53 up up correct
531169.BSE SKP Securities Limited 20230530 0 64.65 68.9 64 64.01 43 62.9954 down up incorrect
531173.BSE Syschem (India) Limited 20230530 0 41.99 43.4 41 42.28 40241 42.28 up up correct
531190.BSE Tavernier Resources Limited 20230530 0 11.89 11.89 11.89 11.89 29 11.89
531198.BSE Dhanada Corporation Limited 20230530 0 3.1 3.1 3.1 3.1 0 3.1
531201.BSE Shilchar Technologies Limited 20230530 0 1831.05 1865 1800 1813 5261 1813 down down correct
531210.BSE Colinz Laboratories Limited 20230530 0 39 39 37.05 37.8 433 37.8 down down correct
531212.BSE Nalin Lease Finance Limited 20230530 0 34.69 34.69 31.66 32.2 301 32.2 down down correct
531215.BSE RTS Power Corporation Limited 20230530 0 154.8 156 146.1 154 40580 154 down down correct
531223.BSE Anjani Synthetics Limited 20230530 0 27.7 27.9 27 27 1342 27 down down correct
531233.BSE Rasi Electrodes Limited 20230530 0 15.69 16.5 12.66 15.94 137370 15.94 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230530 0 101.01 120.51 100.5 120.51 49056 120.51 up up correct
531241.BSE Linc Pen & Plastics Limited 20230530 0 786 799.5 779 786.6 1884 786.6 up up correct
531246.BSE Prima Industries Limited 20230530 0 17.9 17.9 17.1 17.1 489 17.1 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230530 0 317 317.3 308 314.25 13659 314.25 down down correct
531255.BSE Paragon Finance Limited 20230530 0 42.75 42.75 42.75 42.75 1991 42.75
531259.BSE Esha Media Research Limited 20230530 0 4 4 3.86 4 38928 4
531268.BSE B2B Software Technologies Limited 20230530 0 27.4 27.8 26.4 27.68 3961 27.68 up up correct
531273.BSE Radhe Developers (India) Limited 20230530 0 3.25 3.25 3.18 3.24 1685073 3.24 down down correct
531278.BSE Elixir Capital Limited 20230530 0 40.2 43.5 39.56 42.63 7175 42.63 up up correct
531281.BSE P G Industry Limited 20230530 0 16.5 16.5 14 14.94 8672 14.94 down down correct
531287.BSE National Plastic Technologies Limited 20230530 0 134 134 122.6 127.35 2207 127.35 down down correct
531289.BSE National Fittings Limited 20230530 0 93.99 93.99 90.32 90.79 5701 90.79 down down correct
531297.BSE Artefact Projects Limited 20230530 0 54.75 54.75 52.05 52.82 2897 52.82 down down correct
531306.BSE DHP India Limited 20230530 0 968 990 855.5 862.25 12132 862.25 down down correct
531307.BSE RRIL Limited 20230530 0 24 25 22.08 22.94 483306 22.94 down down correct
531328.BSE Kretto Syscon Limited 20230530 0 0.53 0.55 0.52 0.54 468612 0.54 up up correct
531335.BSE Zydus Wellness Limited 20230530 0 1453.05 1475.95 1453.05 1458.6 1696 1458.6 up up correct
531337.BSE Jump Networks Limited 20230530 0 2.29 2.31 2.26 2.28 52758 2.28 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230530 0 36.08 36.08 36.08 36.08 1194 36.08
531346.BSE Eastern Treads Limited 20230530 0 33 33.99 32.95 33 605 33
531349.BSE Panacea Biotec Limited 20230530 0 125.1 125.1 117.05 118.45 12996 118.45 down down correct
531352.BSE Peeti Securities Limited 20230530 0 21 21 19.95 20.9 186 20.9 down down correct
531358.BSE Choice International Limited 20230530 0 365.8 375 361.5 364.95 87457 364.95 down down correct
531359.BSE Shriram Asset Management Company Limited 20230530 0 133 133 125.55 126.5 1097 126.5 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230530 0 38.6 38.6 37.25 37.35 1525 37.35 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230530 0 34.89 36.2 34.89 35.52 4529 35.52 up down incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230530 0 95.23 95.23 90.5 90.8 1553 90.8 down down correct
531411.BSE Tuni Textile Mills Limited 20230530 0 1.66 1.68 1.63 1.64 144868 1.64 down down correct
531412.BSE Radix Industries (India) Limited 20230530 0 72.55 72.65 72.05 72.55 302 72.55
531416.BSE Narendra Properties Limited 20230530 0 25.94 25.94 25.94 25.94 3070 25.94
531417.BSE Mega Corporation Limited 20230530 0 2.15 2.17 2.08 2.16 87489 2.16 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230530 0 233.95 233.95 230.2 231.5 10324 231.5 down up incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230530 0 24.2 24.2 21.99 22.44 3986 22.44 down down correct
531439.BSE Goldstone Technologies Limited 20230530 0 63.99 66.25 63.21 63.35 12139 63.35 down down correct
531449.BSE GRM Overseas Limited 20230530 0 165.55 172.5 159.2 160.05 13431 160.05 down down correct
531453.BSE Mohit Industries Limited 20230530 0 15.73 15.85 15.05 15.07 5019 15.07 down up incorrect
531454.BSE Polylink Polymers (India) Limited 20230530 0 22.25 22.5 21.3 22.16 1639 22.16 down up incorrect
531456.BSE Minaxi Textiles Limited 20230530 0 1.64 1.64 1.51 1.51 24495 1.51 down down correct
531471.BSE Duke Offshore Limited 20230530 0 6.83 6.85 6.83 6.85 1700 6.85 up down incorrect
531472.BSE Cybele Industries Ltd 20230530 0 18.25 19.34 18.25 19.34 735 19.34 up up correct
531494.BSE Navkar Builders Limited 20230530 0 6.84 7.14 6.7 6.99 12906 6.99 up up correct
531499.BSE Sybly Industries Limited 20230530 0 5.44 5.44 5.44 5.44 541 5.44
531502.BSE Esaar (India) Limited 20230530 0 5.52 5.63 5.43 5.63 12415 5.63 up up correct
531503.BSE Maris Spinners Limited 20230530 0 40.2 41 40.2 40.5 340 40.5 up down incorrect
531512.BSE Orient Tradelink Limited 20230530 0 10.21 10.49 10.2 10.37 23309 10.37 up up correct
531518.BSE Vikas Proppant & Granite Limited 20230530 0 0.54 0.55 0.53 0.53 424373 0.53 down down correct
531525.BSE Ace Software Exports Limited 20230530 0 21.95 21.95 19.6 21.45 657 21.45 down down correct
531531.BSE Hatsun Agro Product Limited 20230530 0 880.6 880.6 876.65 878.5 37 878.5 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230530 0 18.4 19.55 17.8 19.43 527 19.43 up up correct
531540.BSE Maruti Infrastructure Limited 20230530 0 111 114.7 105 112.47 13191 112.47 up up correct
531543.BSE Jindal Worldwide Limited 20230530 0 340.25 355.15 334.2 338.2 6548 338.2 down down correct
531591.BSE Bampsl Securities Limited 20230530 0 12.1 12.1 11.08 11.97 239141 11.97 down down correct
531599.BSE FDC Limited 20230530 0 296 301.15 292.85 299.8 7909 299.8 up up correct
531608.BSE Gorani Industries Limited 20230530 0 169 169 156.65 161.55 680 161.55 down down correct
531609.BSE KG Petrochem Limited 20230530 0 235 235 202 206.6 251 206.6 down down correct
531616.BSE Starcom Information Technology Limited 20230530 0 84.6 84.6 84.6 84.6 0 84.6
531624.BSE Country Condo's Limited 20230530 0 3.9 3.96 3.85 3.86 3985 3.86 down up incorrect
531626.BSE Orosil Smiths India Limited 20230530 0 4.05 4.05 3.85 3.95 2335 3.95 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230530 0 374.55 376.65 365.4 372.9 11230 372.9 down down correct
531638.BSE Suraj Limited 20230530 0 131 136 127 133.25 34110 133.25 up down incorrect
531642.BSE Marico Limited 20230530 0 541.6 547.55 540.5 541.7 20174 541.7 up up correct
531648.BSE Mahavir Industries Limited 20230530 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230530 0 12.1 12.94 11.6 12.56 9446 12.56 up up correct
531668.BSE Vision Corporation Limited 20230530 0 1.75 1.83 1.7 1.83 1009 1.83 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230530 0 47.8 50.13 45.86 50.13 4343 50.13 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230530 0 377.1 377.1 344.4 348.55 2138 348.55 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230530 0 1585.3 1599.9 1557.25 1595.45 132 1595.45 up up correct
531726.BSE Panchsheel Organics Limited 20230530 0 179.45 185 176.6 184.75 39314 184.75 up up correct
531727.BSE Menon Pistons Limited 20230530 0 51.8 52 50.1 50.55 30044 50.55 down down correct
531737.BSE Greencrest Financial Services Limited 20230530 0 0.64 0.66 0.64 0.64 835019 0.64
531739.BSE Gennex Laboratories Limited 20230530 0 6.7 6.75 6.53 6.71 366507 6.71 up up correct
531744.BSE Gini Silk Mills Limited 20230530 0 47 47 39.2 41.22 4659 41.22 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230530 0 12.53 13.12 12.35 13 41673 13 up down incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230530 0 0.65 0.66 0.64 0.64 1587908 0.64 down down correct
531762.BSE Unjha Formulations Limited 20230530 0 12.59 13.23 12.59 13.23 206 13.23 up up correct
531768.BSE Poly Medicure Limited 20230530 0 975.2 981.75 966.1 970.7 776 970.7 down down correct
531802.BSE Prerna Infrabuild Limited 20230530 0 26.24 27.49 25.55 26.87 123147 26.87 up up correct
531813.BSE Ganga Papers India Limited 20230530 0 78.6 78.6 78 78.44 523 78.44 down down correct
531814.BSE Tirupati Sarjan Limited 20230530 0 8.7 9.25 8.41 9.14 29311 9.14 up down incorrect
531842.BSE Lahoti Overseas Limited 20230530 0 29.64 29.64 27 27.74 21241 27.74 down down correct
531859.BSE Oriental Veneer Products Limited 20230530 0 40.2 41.5 39.2 40.28 5937 40.28 up up correct
531861.BSE Joindre Capital Services Limited 20230530 0 32.96 32.97 32.85 32.93 15383 32.93 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230530 0 111.7 111.7 97.1 101.6 85396 101.6 down down correct
531867.BSE Unitech International Limited 20230530 0 6.79 6.79 6.59 6.59 810 6.59 down down correct
531869.BSE Sacheta Metals Limited 20230530 0 17.82 18.5 17.82 18.4 27745 18.4 up up correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230530 0 15.78 16.55 15.02 16.3 222 16.3 up down incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230530 0 155.8 159.5 140.85 158.05 44337 158.05 up up correct
531893.BSE Sawaca Business Machines Limited 20230530 0 0.77 0.79 0.76 0.76 189121 0.76 down down correct
531900.BSE CCL International Limited 20230530 0 27.3 27.36 26.01 26.99 1907 26.99 down down correct
531909.BSE Croissance Limited 20230530 0 7.49 7.49 6.75 6.96 187351 6.96 down down correct
531917.BSE Twinstar Industries Limited 20230530 0 0.98 0.98 0.98 0.98 0 0.98
531921.BSE Agarwal Industrial Corporation Limited 20230530 0 605 611.15 598 603.65 2595 603.65 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230530 0 51.87 53.83 51.87 51.87 57065 51.87
531950.BSE Vertex Securities Limited 20230530 0 2.34 2.39 2.26 2.31 39723 2.31 down down correct
531952.BSE Riba Textiles Limited 20230530 0 49.99 49.99 45.3 47.21 133377 47.21 down down correct
531977.BSE Chartered Logistics Limited 20230530 0 4.11 4.19 4.06 4.14 41914 4.14 up up correct
531978.BSE Ambika Cotton Mills Limited 20230530 0 1448.05 1464.35 1448.05 1458.4 412 1458.4 up up correct
531979.BSE Hind Aluminium Industries Limited 20230530 0 36.8 37.88 36.6 37.67 7127 37.67 up up correct
531996.BSE Odyssey Corporation Limited 20230530 0 6.78 6.78 6.58 6.78 2584 6.78
532001.BSE Inducto Steels Limited 20230530 0 31.62 34.6 31.62 33.13 301 33.13 up up correct
532005.BSE Sam Industries Limited 20230530 0 61 61 57 57 866 57 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230530 0 9.68 9.68 9.68 9.68 50 9.68
532011.BSE Pooja Entertainment and Films Limited 20230530 0 173.5 173.5 172.85 172.85 198 172.85 down down correct
532015.BSE Gravity (India) Limited 20230530 0 3.5 3.69 3.5 3.69 22 3.69 up up correct
532022.BSE Filatex Fashions Limited 20230530 0 11.95 12 11.71 11.85 73932 11.85 down down correct
532029.BSE Sindhu Trade Links Limited 20230530 0 20.7 21 20.05 20.81 16644 20.81 up up correct
532033.BSE Jain Studios Limited 20230530 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230530 0 50.76 52.49 50.76 51.97 6878 51.97 up up correct
532053.BSE Wallfort Financial Services Limited 20230530 0 48.55 55 47.11 50.04 36217 50.04 up up correct
532054.BSE KDDL Limited 20230530 0 1091.95 1117.75 1075.7 1092.55 1245 1092.55 up up correct
532056.BSE Adinath Exim Resources Limited 20230530 0 17.94 17.94 17.94 17.94 519 17.94
532067.BSE Kilpest India Limited 20230530 0 421 427.5 407.5 424.05 15287 424.05 up up correct
532070.BSE Sumuka Agro Industries Limited 20230530 0 103.95 103.95 98.45 99.24 32755 99.24 down up incorrect
532081.BSE KSS Limited 20230530 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230530 0 1.93 1.93 1.9 1.91 40091 1.91 down down correct
532092.BSE Sagar Productions Limited 20230530 0 4.1 4.1 4.1 4.1 0 4.1
532100.BSE Indo-City Infotech Limited 20230530 0 6.51 7.49 6.51 6.61 1303 6.61 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230530 0 4.01 4.15 4.01 4.15 415 4.15 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230530 0 8.52 8.52 8.52 8.52 140517 8.52
532124.BSE Reliable Ventures India Limited 20230530 0 11.98 11.98 10.34 11.15 1646 11.15 down down correct
532134.BSE Bank of Baroda 20230530 0 183.4 184.5 182.7 183.6 1225174 178.295 up down incorrect
532141.BSE Andhra Cements Limited 20230530 0 131.17 131.17 131.17 131.17 10478 131.17
532143.BSE SKM Egg Products Export (India) Limited 20230530 0 187.8 187.8 179.75 182.3 39857 180.5716 down down correct
532145.BSE H S India Limited 20230530 0 14.49 15.49 12.58 12.83 13686 12.83 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230530 0 87.14 90 87.14 89.53 17882 89.53 up down incorrect
532156.BSE Vaibhav Global Limited 20230530 0 296.85 302.75 296.85 301.85 3315 300.378 up up correct
532160.BSE Gujarat State Financial Corporation 20230530 0 6.5 6.5 6.05 6.4 8670 6.4 down down correct
532162.BSE JK Paper Ltd 20230530 0 345.95 345.95 338.1 339.85 45055 339.85 down down correct
532163.BSE Saregama India Limited 20230530 0 311.55 315.2 309.25 314.3 7740 314.3 up up correct
532172.BSE Adroit Infotech Limited 20230530 0 19 19 18.09 18.2 3268 18.2 down down correct
532173.BSE CyberTech Systems and Software Limited 20230530 0 132.65 133.55 129.9 130.75 17292 130.75 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230530 0 16.58 17.07 16.54 16.8 125092 16.8 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230530 0 54.74 55.9 54.2 55.45 279282 55.45 up up correct
532212.BSE Archies Limited 20230530 0 20.75 21.5 20.5 21.19 31303 21.19 up down incorrect
532215.BSE Axis Bank Ltd 20230530 0 932 939 928.2 937.6 65529 937.6 up down incorrect
532216.BSE HB Stockholdings Limited 20230530 0 47.3 48.1 47.1 47.1 909 47.1 down down correct
532219.BSE Energy Development Company Limited 20230530 0 16.1 16.69 16.1 16.49 1793 16.49 up up correct
532221.BSE Sonata Software Limited 20230530 0 962 990 953.95 972.7 28309 972.7 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230530 0 73.5 73.5 73.2 73.2 103 73.2 down down correct
532240.BSE India Nippon Electricals Limited 20230530 0 374 376 367 367.25 940 367.25 down up incorrect
532256.BSE Nalwa Sons Investments Limited 20230530 0 2248.7 2260 2208.9 2227 184 2227 down down correct
532262.BSE TCI Industries Limited 20230530 0 1219 1219 1116 1118 53 1118 down down correct
532271.BSE Cybermate Infotek Limited 20230530 0 2.16 2.52 2.12 2.52 986501 2.52 up up correct
532284.BSE TCFC Finance Limited 20230530 0 28.65 35.98 28.65 29.63 18035 29.63 up up correct
532285.BSE Geojit Financial Services Limited 20230530 0 42.97 43.3 42.5 42.99 9114 42.99 up up correct
532286.BSE Jindal Steel & Power Limited 20230530 0 531.75 535.7 522 522.85 51453 522.85 down down correct
532290.BSE BLB Limited 20230530 0 19.01 19.56 18.65 18.88 53706 18.88 down down correct
532300.BSE Wockhardt Limited 20230530 0 168.9 171.9 168.35 169.95 19515 169.95 up down incorrect
532301.BSE Tata Coffee Limited 20230530 0 226.25 231.3 226.25 229.9 8259 229.9 up up correct
532307.BSE Melstar Information Technologies Limited 20230530 0 2.9 2.9 2.77 2.88 6867 2.88 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230530 0 11.51 11.55 10.76 11.13 35068 11.13 down down correct
532320.BSE Vaarad Ventures Limited 20230530 0 9.69 9.74 8 8.81 7631 8.81 down up incorrect
532321.BSE Cadila Healthcare Limited 20230530 0 508.05 516.5 505 505.7 28430 505.7 down down correct
532323.BSE Shiva Cement Limited 20230530 0 46.09 47 45.69 46.7 263628 46.7 up up correct
532326.BSE Intense Technologies Limited 20230530 0 68.05 69.97 67.2 67.54 3453 67.54 down down correct
532329.BSE Danlaw Technologies India Limited 20230530 0 579.95 588 548 557.75 4100 557.75 down down correct
532333.BSE HB Portfolio Limited 20230530 0 38.05 38.05 36.5 36.81 243 36.81 down down correct
532344.BSE SoftSol India Limited 20230530 0 155 162.45 142 142.75 2145 142.75 down up incorrect
532345.BSE Gati Limited 20230530 0 119.85 119.85 115.55 115.85 22684 115.85 down down correct
532349.BSE Transport Corporation of India Limited 20230530 0 690.15 705.4 690 695.8 4796 695.8 up up correct
532350.BSE Padmalaya Telefilms Limited 20230530 0 2.31 2.31 2.1 2.12 7143 2.12 down up incorrect
532351.BSE Aksh Optifibre Limited 20230530 0 8.32 8.65 8.32 8.57 42025 8.57 up up correct
532355.BSE Picturehouse Media Limited 20230530 0 6.33 6.33 6.33 6.33 68 6.33
532356.BSE Triveni Engineering & Industries Limited 20230530 0 280 280.35 273.55 274.25 33363 274.25 down down correct
532357.BSE Mukta Arts Limited 20230530 0 49.15 49.45 49.15 49.45 110 49.45 up up correct
532362.BSE Nagpur Power and Industries Limited 20230530 0 68.1 71.69 66 67.99 2739 67.99 down down correct
532369.BSE Ramco Industries Limited 20230530 0 148.25 154 148.25 151.65 10269 151.65 up up correct
532370.BSE Ramco Systems Limited 20230530 0 222.5 223.5 220.05 220.75 2359 220.75 down up incorrect
532372.BSE Virinchi Limited 20230530 0 33.2 34 33.05 33.44 98350 33.44 up up correct
532373.BSE WeP Solutions Limited 20230530 0 19.23 19.95 19.23 19.63 5450 19.63 up up correct
532374.BSE Sterlite Technologies Limited 20230530 0 152.6 154.75 150.15 150.9 74052 150.9 down down correct
532376.BSE MRO-TEK Realty Limited 20230530 0 52.65 52.65 51.55 51.75 5579 51.75 down down correct
532380.BSE Baba Arts Limited 20230530 0 12.4 13.23 12.4 12.8 4681 12.8 up up correct
532384.BSE Tyche Industries Limited 20230530 0 177.4 184.7 171.6 179 13789 179 up up correct
532386.BSE California Software Company Limited 20230530 0 14.65 14.65 14.65 14.65 503 14.65
532387.BSE Pritish Nandy Communications Ltd 20230530 0 33.5 34.7 32.7 32.88 10621 32.88 down down correct
532388.BSE Indian Overseas Bank 20230530 0 24.5 24.5 24.1 24.17 624320 24.17 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230530 0 243.2 243.2 231.35 233.25 19207 233.25 down down correct
532395.BSE Axiscades Technologies Limited 20230530 0 370.7 379.75 353 358.65 4760 358.65 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230530 0 3.51 3.6 3.51 3.6 1700 3.6 up up correct
532400.BSE Birlasoft Limited 20230530 0 341.9 341.9 336.05 336.55 379740 336.55 down down correct
532404.BSE Saven Technologies Limited 20230530 0 38.45 38.45 37.52 37.8 6101 37.8 down down correct
532406.BSE Avantel Limited 20230530 0 496.9 510 490.2 495.3 17688 494.5549 down up incorrect
532407.BSE MosChip Technologies Limited 20230530 0 61.98 62.5 60.9 61.08 151727 61.08 down down correct
532408.BSE Megasoft Limited 20230530 0 34.85 34.95 33.1 33.35 10085 33.35 down up incorrect
532410.BSE Transcorp International Limited 20230530 0 31.3 32 30.05 31.39 27715 31.39 up up correct
532419.BSE Smartlink Holdings Limited 20230530 0 156.55 157 155 155 3 155 down down correct
532424.BSE Godrej Consumer Products Limited 20230530 0 1033.7 1052 1033.7 1047.25 4696 1047.25 up up correct
532430.BSE BF Utilities Limited 20230530 0 359.2 370.95 359.2 362.3 13310 362.3 up up correct
532435.BSE Sanmit Infra Limited 20230530 0 84 84 78.5 79.61 156797 79.61 down down correct
532439.BSE Olectra Greentech Limited 20230530 0 692 720 687 713.15 97037 713.15 up up correct
532440.BSE MPS Limited 20230530 0 1031.55 1131.15 1026.4 1105.25 5085 1105.25 up up correct
532443.BSE Cera Sanitaryware Limited 20230530 0 7578 7631 7466.3 7517.25 397 7469.717 down up incorrect
532455.BSE Shalimar Wires Industries Limited 20230530 0 13.49 13.49 12.5 12.61 11030 12.61 down down correct
532456.BSE Compuage Infocom Limited 20230530 0 13.13 13.26 13 13.05 26676 13.05 down up incorrect
532457.BSE Gulshan Polyols Limited 20230530 0 255.3499 256.6999 250.1499 251.6999 3444 209.7499 down down correct
532459.BSE Faze Three Autofab Limited 20230530 0 79.5 80 79 79 1096 79 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230530 0 405.45 405.45 394.05 396.95 1904 390.5396 down down correct
532461.BSE Punjab National Bank 20230530 0 50.76 51.55 50.66 51.44 3304527 50.7843 up up correct
532468.BSE KAMA Holdings Limited 20230530 0 12250 12394.75 12250 12282 588 12282 up up correct
532475.BSE Aptech Limited 20230530 0 538 591.85 537.5 574 108155 567.9345 up up correct
532479.BSE ISMT Limited 20230530 0 73.65 74.9 72.9 73.97 9079 73.97 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230530 0 6.99 7 6.86 6.9 5406 6.9 down down correct
532482.BSE Granules India Limited 20230530 0 282.8 284.5 280.5 281.9 80339 281.9 down down correct
532486.BSE Pokarna Limited 20230530 0 378.95 378.95 368 372.25 835 372.25 down down correct
532488.BSE Divi's Laboratories Limited 20230530 0 3478.85 3478.9 3430.4 3458.9 18854 3458.9 down down correct
532493.BSE Astra Microwave Products Limited 20230530 0 337.85 343.65 334.5 339.5 29140 339.5 up up correct
532497.BSE Radico Khaitan Limited 20230530 0 1160.95 1177.75 1142.85 1168.75 19943 1168.75 up down incorrect
532503.BSE Rajapalayam Mills Limited 20230530 0 654.65 685 654.65 680.55 3064 680.55 up up correct
532505.BSE UCO Bank 20230530 0 26.49 26.57 26.08 26.18 1054729 26.18 down down correct
532507.BSE B.A.G. Films and Media Limited 20230530 0 4.01 4.09 3.95 4.04 50033 4.04 up up correct
532508.BSE Jindal Stainless Limited 20230530 0 288.2 291.75 281.25 282.75 21443 282.75 down down correct
532513.BSE TVS Electronics Limited 20230530 0 345.65 360.7 342.3 351 17724 351 up down incorrect
532514.BSE Indraprastha Gas Limited 20230530 0 481.1 484.35 477.75 478.95 21176 478.95 down down correct
532523.BSE Biocon Limited 20230530 0 242.1 242.35 239.25 241.6 85732 241.6 down down correct
532524.BSE PTC India Limited 20230530 0 101.6 101.6 98.05 98.44 239785 98.44 down down correct
532525.BSE Bank of Maharashtra 20230530 0 29.03 29.55 29 29.46 905894 29.46 up up correct
532527.BSE Ramkrishna Forgings Limited 20230530 0 390.65 390.65 381.95 383.65 44782 383.65 down down correct
532529.BSE New Delhi Television Limited 20230530 0 249.65 249.65 249.65 249.65 76830 249.65
532531.BSE Strides Pharma Science Limited 20230530 0 368 368 355.5 357.5 37261 357.5 down down correct
532539.BSE Minda Industries Limited 20230530 0 552.65 565.55 551.4 559.5 11902 559.5 up up correct
532543.BSE GP Petroleums Limited 20230530 0 35.87 37.25 35.87 36.99 6288 36.99 up up correct
532548.BSE Century Plyboards (India) Limited 20230530 0 572 575.55 570.15 571.95 3741 571.95 down down correct
532553.BSE Welspun Enterprises Limited 20230530 0 152.9 155 151.05 153.25 21021 152.4896 up up correct
532555.BSE NTPC Limited 20230530 0 176.3 178 175.65 176.7 1205288 176.7 up up correct
532604.BSE S.A.L. Steel Limited 20230530 0 15.51 15.99 15.5 15.72 13776 15.72 up up correct
532605.BSE JBM Auto Limited 20230530 0 799.05 801.55 786.65 792.25 20314 792.25 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230530 0 89 89.38 88.6 88.69 15779 88.69 down down correct
532612.BSE Indoco Remedies Limited 20230530 0 339.5 340.5 331 332.95 1700 332.95 down down correct
532613.BSE VIP Clothing Limited 20230530 0 46.7 47.76 45.52 45.64 12785 45.64 down down correct
532614.BSE Impex Ferro Tech Limited 20230530 0 3.25 3.44 3.13 3.13 4654 3.13 down down correct
532617.BSE Jet Airways (India) Limited 20230530 0 50.05 51.99 50.05 51.46 10531 51.46 up up correct
532621.BSE Morarjee Textiles Limited 20230530 0 18.78 18.78 18.1 18.1 607 18.1 down down correct
532624.BSE Jindal Photo Limited 20230530 0 371.95 375 362.9 370.65 6821 370.65 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230530 0 389.9 424 386 405.35 89353 405.35 up down incorrect
532627.BSE Jaiprakash Power Ventures Limited 20230530 0 5.63 5.88 5.6 5.78 15961890 5.78 up down incorrect
532628.BSE 3i Infotech Limited 20230530 0 31.95 31.95 31 31.16 28793 31.16 down down correct
532630.BSE Gokaldas Exports Limited 20230530 0 411.85 421.4 398.4 416.55 17193 416.55 up up correct
532633.BSE Allsec Technologies Limited 20230530 0 464 465 458.85 464.1 419 464.1 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230530 0 108.05 108.05 107.1 107.1 5527 107.1 down down correct
532638.BSE Shoppers Stop Limited 20230530 0 765 765 750.25 753.35 15585 753.35 down down correct
532642.BSE JSW Holdings Limited 20230530 0 4202 4210 4197 4210 33 4210 up down incorrect
532644.BSE J.K. Cement Limited 20230530 0 3102.35 3288.9 3101.5 3177 17502 3177 up down incorrect
532645.BSE Beeyu Overseas Limited 20230530 0 2.05 2.1 1.98 1.98 1387 1.98 down down correct
532648.BSE Yes Bank Limited 20230530 0 15.96 16.06 15.77 15.88 10602600 15.88 down down correct
532649.BSE Nectar Lifesciences Limited 20230530 0 17.08 17.1 16.71 17.07 5269 17.07 down down correct
532651.BSE SPL Industries Limited 20230530 0 61.95 61.95 59.2 60.23 4621 60.23 down up incorrect
532652.BSE The Karnataka Bank Limited 20230530 0 147.15 153 146.15 152 502459 152 up up correct
532654.BSE McLeod Russel India Limited 20230530 0 20.2 20.25 19.7 19.84 70335 19.84 down up incorrect
532656.BSE Facor Alloys Limited 20230530 0 6.9 6.9 6.73 6.82 188324 6.82 down down correct
532659.BSE IDFC Limited 20230530 0 96.94 99.46 96.48 99.11 677852 99.11 up up correct
532662.BSE HT Media Limited 20230530 0 20.05 20.4 19.48 19.81 30317 19.81 down down correct
532663.BSE Sasken Technologies Limited 20230530 0 847.9 848.8 843 848 232 848 up up correct
532666.BSE FCS Software Solutions Limited 20230530 0 2.25 2.3 2.16 2.18 1797529 2.18 down down correct
532667.BSE Suzlon Energy Limited 20230530 0 10.34 10.76 10.22 10.67 72491273 10.67 up up correct
532668.BSE Aurionpro Solutions Limited 20230530 0 740.1 784 725.2 750 1791 750 up up correct
532670.BSE Shree Renuka Sugars Limited 20230530 0 43.82 43.87 43.15 43.27 302382 43.27 down down correct
532673.BSE K.M. Sugar Mills Limited 20230530 0 28.49 28.49 27.21 27.58 20080 27.58 down down correct
532683.BSE AIA Engineering Limited 20230530 0 2790.9 3033 2789.25 2972.75 20334 2972.75 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230530 0 107.35 107.35 99.25 101.46 198611 101.46 down up incorrect
532686.BSE Kernex Microsystems (India) Limited 20230530 0 254.5 259 248 254 3974 254 down down correct
532687.BSE Repro India Limited 20230530 0 560 560 546.55 558.75 226 558.75 down down correct
532689.BSE PVR Limited 20230530 0 1398.1 1419.1 1395 1415.4 5869 1415.4 up up correct
532695.BSE Celebrity Fashions Limited 20230530 0 13.37 13.71 13.3 13.46 5034 13.46 up up correct
532698.BSE Nitin Spinners Limited 20230530 0 267.9 267.9 256.9 262.4 8977 262.4 down up incorrect
532699.BSE Royal Orchid Hotels Limited 20230530 0 372.25 375.25 363.5 364.45 13591 364.45 down down correct
532700.BSE Entertainment Network (India) Limited 20230530 0 119.95 120.3 118.3 119 1300 119 down down correct
532701.BSE Cella Space Limited 20230530 0 8.46 8.62 8.46 8.62 409 8.62 up up correct
532705.BSE Jagran Prakashan Limited 20230530 0 69.1 69.55 68.55 69 3810 69 down down correct
532707.BSE Dynemic Products Limited 20230530 0 324.05 355 311.3 328.2 14418 328.2 up up correct
532713.BSE Sakuma Exports Limited 20230530 0 14.1 14.13 13.86 13.89 31812 13.89 down down correct
532714.BSE KEC International Limited 20230530 0 522.05 542.5 522.05 534.4 44253 534.4 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230530 0 68 70.05 67.56 68.5 2362 68.5 up up correct
532717.BSE Indo Tech Transformers Limited 20230530 0 327.2 357.75 323.75 354.3 34945 354.3 up down incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230530 0 39.05 40.17 38.66 39.17 33888 39.17 up down incorrect
532721.BSE VISA Steel Limited 20230530 0 11.01 11.17 10.8 11.14 5395 11.14 up up correct
532722.BSE NITCO Limited 20230530 0 18.1 18.43 17.96 18.31 3772 18.31 up down incorrect
532725.BSE Solar Industries India Limited 20230530 0 3780.05 3800.95 3752.6 3790.1 597 3782.3038 up up correct
532726.BSE Gallantt Metal Limited 20230530 0 54.21 55.05 52.6 52.99 7080 52.99 down down correct
532728.BSE Malu Paper Mills Limited 20230530 0 34.89 34.89 34.01 34.01 151 34.01 down down correct
532729.BSE Uttam Sugar Mills Limited 20230530 0 258.5 258.55 255.6 257.75 5508 257.75 down down correct
532734.BSE Godawari Power & Ispat Limited 20230530 0 362.45 362.85 358.1 360.05 6773 360.05 down down correct
532742.BSE Paushak Limited 20230530 0 7074.55 7100 6990 7020.8 954 7020.8 down up incorrect
532744.BSE GTN Textiles Limited 20230530 0 11.98 11.99 11.6 11.8 2367 11.8 down down correct
532745.BSE Inditrade Capital Limited 20230530 0 28.01 29 27.15 27.54 5976 27.54 down down correct
532748.BSE Prime Focus Limited 20230530 0 90.45 98.74 89.77 95.36 23131 95.36 up up correct
532749.BSE Allcargo Logistics Limited 20230530 0 280 281.6 273.1 274.05 13037 274.05 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230530 0 458.05 466.25 452.9 461.5 40777 458.9995 up up correct
532757.BSE Voltamp Transformers Limited 20230530 0 4099.9 4273 4034.7 4174.7 5816 4174.7 up up correct
532759.BSE Atlanta Limited 20230530 0 14 14 13.26 13.49 2399 13.49 down down correct
532760.BSE Deep Energy Resources Limited 20230530 0 113.9 117 106.85 106.85 6367 106.85 down down correct
532761.BSE HOV Services Limited 20230530 0 46.96 46.96 46.96 46.96 6 46.96
532764.BSE GeeCee Ventures Limited 20230530 0 148.5 150.25 147.15 149.1 129 149.1 up up correct
532766.BSE Richa Industries Limited 20230530 0 1.7 1.7 1.57 1.64 308 1.64 down down correct
532768.BSE Fiem Industries Limited 20230530 0 1850 1858 1819.95 1832.25 2369 1832.25 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230530 0 17.64 17.64 16.81 16.97 6312 16.97 down down correct
532774.BSE Inspirisys Solutions Limited 20230530 0 64.8 64.97 64.05 64.97 18271 64.97 up down incorrect
532777.BSE Info Edge (India) Limited 20230530 0 4206.1 4210 4057.95 4064.35 10962 4064.35 down down correct
532780.BSE Parsvnath Developers Limited 20230530 0 7.53 7.64 7.33 7.44 12924 7.44 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230530 0 46 46.2 45.45 45.95 8502 45.95 down down correct
532783.BSE LT Foods Limited 20230530 0 113.25 115 113.25 114.4 27852 114.4 up up correct
532784.BSE Sobha Limited 20230530 0 554.9 554.9 513 516.2 147211 516.2 down down correct
532785.BSE Ruchira Papers Limited 20230530 0 111.4 115.45 109.05 114.25 68219 114.25 up up correct
532790.BSE Tanla Platforms Limited 20230530 0 728 768.2 728 763.3 77965 763.3 up up correct
532794.BSE Zee Media Corporation Limited 20230530 0 8.01 8.15 7.68 7.88 626483 7.88 down up incorrect
532796.BSE Lumax Auto Technologies Limited 20230530 0 313.8 342.2 313.8 330.9 50852 330.9 up up correct
532797.BSE Autoline Industries Limited 20230530 0 64.91 65.85 64.91 65.11 6779 65.11 up up correct
532798.BSE Network18 Media & Investments Limited 20230530 0 61.94 62.16 60.96 61.11 154010 61.11 down down correct
532799.BSE Hubtown Limited 20230530 0 43.5 44.4 42.32 42.32 40963 42.32 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230530 0 59.05 60.8 57.25 57.91 7211 57.91 down down correct
532805.BSE Redington (India) Limited 20230530 0 174.25 175.35 172.55 174.2 81273 174.2 down down correct
532808.BSE Pearl Global Industries Limited 20230530 0 501.45 504.4 493 495.8 1865 495.8 down down correct
532809.BSE Firstsource Solutions Limited 20230530 0 128.7 130.15 127.6 128.1 105556 128.1 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230530 0 588 606.9 577.75 599.15 15581 599.15 up up correct
532812.BSE Transwarranty Finance Limited 20230530 0 9.35 9.4 9.35 9.35 436 9.35
532817.BSE Oriental Trimex Limited 20230530 0 6.86 6.86 6.86 6.86 26 6.86
532822.BSE Vodafone Idea Limited 20230530 0 7.13 7.2 7.07 7.11 22766730 7.11 down down correct
532826.BSE Raj Television Network Limited 20230530 0 44.9 44.91 44 44 175 44 down down correct
532829.BSE Lehar Footwears Limited 20230530 0 127 129.8 125.5 126.18 15209 126.18 down down correct
532832.BSE Indiabulls Real Estate Limited 20230530 0 66.3 68.24 65.85 66.37 430546 66.37 up up correct
532834.BSE Camlin Fine Sciences Limited 20230530 0 169.65 170.35 166.45 167.15 22131 167.15 down up incorrect
532835.BSE ICRA Limited 20230530 0 4955 5000.2 4875.05 4905.15 111 4905.15 down down correct
532839.BSE Dish TV India Limited 20230530 0 14.1 14.2 13.9 14 1123975 14 down down correct
532841.BSE Sahyadri Industries Limited 20230530 0 336.7 338.25 325 330.15 2864 330.15 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230530 0 520 520 481.4 485.05 6020 485.05 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230530 0 10.65 11 10.25 10.9 10936 10.9 up up correct
532847.BSE Hilton Metal Forging Limited 20230530 0 159.45 160 153 158.1 53827 158.1 down down correct
532848.BSE Delta Corp Limited 20230530 0 241.9 244 239.7 240.9 267575 240.9 down up incorrect
532851.BSE Insecticides (India) Limited 20230530 0 463.85 473.05 462.7 464.95 1032 464.95 up up correct
532853.BSE Asahi Songwon Colors Limited 20230530 0 200 200 193 193.85 377 193.85 down down correct
532855.BSE Haryana Capfin Limited 20230530 0 64.06 68 64.06 68 306 68 up up correct
532859.BSE Hinduja Global Solutions Limited 20230530 0 1127.05 1135.15 1115.05 1124.05 2720 1124.05 down down correct
532864.BSE Nelcast Limited 20230530 0 93.7 95.9 92.25 92.8 26517 92.8 down up incorrect
532867.BSE V2 Retail Limited 20230530 0 78.48 81.9 78.48 80.87 93707 80.87 up up correct
532868.BSE DLF Limited 20230530 0 481.4 481.4 473.45 474.65 145096 474.65 down down correct
532869.BSE Tarmat Limited 20230530 0 72.97 74 72.35 73.07 857 73.07 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230530 0 181.55 184.45 181.55 184.05 12357 184.05 up up correct
532875.BSE Allied Digital Services Limited 20230530 0 89.6 89.6 86 86.27 26047 86.27 down up incorrect
532878.BSE Alpa Laboratories Limited 20230530 0 62.7 65.25 60 60.73 15303 60.73 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230530 0 148.4 148.4 135.8 142 425 142 down down correct
532884.BSE Refex Industries Limited 20230530 0 554 568 533.8 557.95 60143 557.95 up up correct
532885.BSE Central Bank of India 20230530 0 26.89 26.89 26.47 26.74 408879 26.74 down down correct
532889.BSE K.P.R. Mill Limited 20230530 0 578 585.65 577.2 584.1 6659 584.1 up up correct
532891.BSE Puravankara Limited 20230530 0 82.1 85.6 82.1 83.54 30937 83.54 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230530 0 642.75 648.8 631 632.7 4127 632.7 down down correct
532893.BSE VTM Limited 20230530 0 53.9 53.9 51.5 52.59 5236 51.9104 down down correct
532894.BSE Indowind Energy Limited 20230530 0 11.01 11.57 11.01 11.33 90295 11.33 up up correct
532896.BSE Magnum Ventures Limited 20230530 0 43.66 43.66 43.66 43.66 14723 43.66
532907.BSE IL&FS Engineering and Construction Company Limited 20230530 0 11.99 12.39 11.61 11.94 1312 11.94 down down correct
532915.BSE Religare Enterprises Limited 20230530 0 169.65 170.55 165.9 167.55 17335 167.55 down down correct
532916.BSE Barak Valley Cements Limited 20230530 0 39.44 39.7 37.46 38.01 938 38.01 down down correct
532918.BSE Rathi Bars Limited 20230530 0 22.75 23.45 22.51 23.19 2487 23.19 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230530 0 739.1 742.2 727.9 734.3 264000 734.3 down down correct
532922.BSE Edelweiss Financial Services Limited 20230530 0 40.2994 40.897 39.5006 40.323 346078 40.323 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230530 0 4.1 4.15 3.91 4 2052 4 down down correct
532926.BSE Jyothy Labs Limited 20230530 0 206.55 210.15 206.55 208.15 10840 208.15 up down incorrect
532927.BSE eClerx Services Limited 20230530 0 1629.95 1647.95 1581.25 1618.3 10677 1618.3 down up incorrect
532928.BSE Transformers and Rectifiers (India) Limited 20230530 0 81.94 83.66 79.05 83.13 374600 83.13 up up correct
532929.BSE Brigade Enterprises Limited 20230530 0 544.45 546.15 535 541.65 5103 541.65 down down correct
532930.BSE BGR Energy Systems Limited 20230530 0 53.3 53.5 52.54 52.78 18674 52.78 down up incorrect
532931.BSE Burnpur Cement Limited 20230530 0 4.7 4.7 4.5 4.57 40222 4.57 down down correct
532932.BSE Manaksia Limited 20230530 0 163.4 164.65 152 153.3 67938 153.3 down down correct
532933.BSE Porwal Auto Components Limited 20230530 0 26 26.5 25.62 25.62 15022 25.62 down down correct
532934.BSE PPAP Automotive Limited 20230530 0 169.55 169.55 166.45 167.65 498 167.65 down down correct
532935.BSE Aries Agro Limited 20230530 0 162.85 163.5 156.85 158.35 10304 158.35 down up incorrect
532937.BSE Kuantum Papers Limited 20230530 0 150.6 155.55 150.6 152.7 4310 150.3085 up up correct
532942.BSE KNR Constructions Limited 20230530 0 243.05 248 242 243.7 14790 243.7 up up correct
532944.BSE OnMobile Global Limited 20230530 0 79 79.47 76.55 77.31 282699 77.31 down down correct
532945.BSE Shriram EPC Limited 20230530 0 8.56 8.56 8.56 8.56 551456 8.56
532946.BSE Bang Overseas Limited 20230530 0 40.5 44.55 38.55 41.03 27816 41.03 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230530 0 27.69 28.45 27.65 28.16 690245 28.16 up up correct
532952.BSE Nahar Capital and Financial Services Limited 20230530 0 285.95 285.95 277.55 280 562 280 down down correct
532953.BSE V-Guard Industries Limited 20230530 0 249.2 254.05 241.4 249.75 19952 249.75 up up correct
532955.BSE REC Limited 20230530 0 137.25 141 135.2 140.4 1082466 140.4 up down incorrect
532957.BSE Gokak Textiles Limited 20230530 0 22.45 24.73 22.4 24.44 2045 24.44 up down incorrect
532966.BSE Titagarh Wagons Limited 20230530 0 356.9 360.8 350 351.4 51050 351.4 down down correct
532967.BSE Kiri Industries Limited 20230530 0 292.9 293.25 290 290.15 2878 290.15 down down correct
532974.BSE Aditya Birla Money Limited 20230530 0 50.1 50.32 48.9 49.8 10632 49.8 down down correct
532976.BSE Jai Balaji Industries Limited 20230530 0 82.34 85 81.05 84.47 7723 84.47 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230530 0 30.75 30.75 29.35 30 20667 30 down down correct
532983.BSE RPG Life Sciences Limited 20230530 0 753.35 760.85 753.35 760.65 120 760.65 up up correct
532986.BSE Niraj Cement Structurals Limited 20230530 0 29.02 29.63 29.02 29.2 319 29.2 up down incorrect
532992.BSE CHL Limited 20230530 0 22.21 22.21 21 22.21 2812 22.21
532994.BSE Archidply Industries Limited 20230530 0 67.48 67.55 66.5 66.5 423 66.5 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230530 0 73.79 73.79 71 72.25 611 72.25 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230530 0 48.05 48.1 46 46.74 1463 46.74 down down correct
533007.BSE LGB Forge Limited 20230530 0 8.15 8.27 7.9 8 37577 8 down up incorrect
533014.BSE Sicagen India Limited 20230530 0 53 56.8 51 51.95 336500 51.95 down down correct
533022.BSE 20 Microns Limited 20230530 0 93.5 93.5 90.81 91.02 12694 91.02 down down correct
533023.BSE WABCO India Limited 20230530 0 10448.9 10700 10342 10661.2 321 10661.2 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230530 0 582.75 633.3 570 588.15 166536 588.15 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230530 0 285.7 286.85 281 283.5 2876 283.5 down down correct
533080.BSE Mold-Tek Packaging Limited 20230530 0 934.25 945.4 928.2 932.25 4905 932.25 down down correct
533090.BSE Excel Realty N Infra Limited 20230530 0 0.4 0.41 0.39 0.39 2872972 0.39 down down correct
533095.BSE Bengal & Assam Company Limited 20230530 0 4979 5099 4702.15 4745.5 2130 4745.5 down down correct
533104.BSE Globus Spirits Limited 20230530 0 1014.95 1052 990 1005.9 27051 1005.9 down up incorrect
533106.BSE Oil India Limited 20230530 0 255.55 260.7 255.55 256.75 41736 256.75 up up correct
533108.BSE Bhilwara Technical Textiles Limited 20230530 0 14.64 15.37 14.35 14.73 13943 14.73 up up correct
533121.BSE Expleo Solutions Limited 20230530 0 1415.45 1417.45 1388.3 1394.15 1265 1394.15 down down correct
533122.BSE RattanIndia Power Limited 20230530 0 3.16 3.2 3.12 3.18 2553614 3.18 up up correct
533137.BSE DEN Networks Limited 20230530 0 31.8 32.47 31.5 31.58 73272 31.58 down down correct
533138.BSE Astec LifeSciences Limited 20230530 0 1461.6 1464.6 1440.6 1450.65 1939 1450.65 down down correct
533146.BSE D-Link (India) Limited 20230530 0 240.05 243.35 238.7 240.95 21571 240.95 up up correct
533149.BSE Essar Securities Limited 20230530 0 4.8 5.02 4.8 5.01 41422 5.01 up up correct
533151.BSE D. B. Corp Limited 20230530 0 126.6 128.4 125.4 126.9 14754 123.9 up up correct
533152.BSE MBL Infrastructures Limited 20230530 0 23.01 23.95 22.73 22.73 31774 22.73 down down correct
533155.BSE Jubilant FoodWorks Limited 20230530 0 482.05 488.5 480.2 487.65 82011 487.65 up up correct
533156.BSE Vascon Engineers Limited 20230530 0 36.71 37.89 36.7 37.41 118143 37.41 up up correct
533160.BSE D B Realty Limited 20230530 0 86.67 93.62 84.56 88.64 217856 88.64 up up correct
533161.BSE Emmbi Industries Limited 20230530 0 90.15 90.15 86.27 87.17 2073 87.17 down up incorrect
533162.BSE Hathway Cable and Datacom Limited 20230530 0 13.79 13.94 13.65 13.73 221570 13.73 down down correct
533164.BSE Texmo Pipes and Products Limited 20230530 0 63.64 63.64 58.05 59.48 30743 59.48 down down correct
533166.BSE Sundaram Multi Pap Limited 20230530 0 2.16 2.24 2.16 2.2 91240 2.2 up down incorrect
533167.BSE Coromandel Engineering Company Limited 20230530 0 40.16 40.16 40.16 40.16 7664 40.16
533168.BSE Rossell India Limited 20230530 0 281 283 269.5 275.4 1523 275.4 down down correct
533169.BSE Man Infraconstruction Limited 20230530 0 91 93.17 90.79 91.4 27553 91.4 up up correct
533170.BSE Tamboli Capital Limited 20230530 0 121.75 121.75 117 117.05 11328 117.05 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230530 0 3.9 3.9 3.58 3.58 12560 3.58 down down correct
533181.BSE IntraSoft Technologies Limited 20230530 0 136.4 140.2 135.3 135.3 195 135.3 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230530 0 24.78 24.84 24.33 24.55 41357 24.55 down down correct
533193.BSE Kirloskar Electric Company Limited 20230530 0 98.03 103 98.03 101.72 29880 101.72 up down incorrect
533202.BSE NEL Holdings South Limited 20230530 0 3.01 3.06 2.81 2.94 53169 2.94 down down correct
533206.BSE SJVN Limited 20230530 0 35.87 36.24 35.7 35.88 382446 35.88 up up correct
533208.BSE Emami Paper Mills Limited 20230530 0 119.6 121.05 118.9 119.15 2382 119.15 down up incorrect
533210.BSE Kriti Nutrients Limited 20230530 0 46.7 47.1 46 46.44 10151 46.44 down down correct
533212.BSE GKB Ophthalmics Limited 20230530 0 119.5 119.5 113 117.2 840 117.2 down up incorrect
533217.BSE Hindustan Media Ventures Limited 20230530 0 69.25 70.97 65.95 66.52 57725 66.52 down down correct
533218.BSE Emami Realty Limited 20230530 0 69.75 69.75 67.21 68.75 7853 68.75 down down correct
533227.BSE Asian Hotels (East) Limited 20230530 0 123.85 124.25 120.3 121.5 844 121.5 down down correct
533229.BSE Bajaj Consumer Care Limited 20230530 0 183 192.35 182.1 187.3 101387 187.3 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230530 0 109 109 106.15 107.1 44618 107.1 down down correct
533259.BSE Sastasundar Ventures Limited 20230530 0 277.65 280.3 274.95 280.3 707 280.3 up up correct
533260.BSE Career Point Limited 20230530 0 251.05 252.8 236.55 245.85 58519 245.85 down down correct
533261.BSE Eros International Media Limited 20230530 0 23.9 24.2 23.56 23.63 5326 23.63 down down correct
533262.BSE Ramky Infrastructure Limited 20230530 0 404.2 414.3 392.4 403.4 24427 403.4 down down correct
533263.BSE Orient Green Power Company Limited 20230530 0 9.06 9.13 8.81 8.95 714085 8.95 down down correct
533267.BSE Cantabil Retail India Limited 20230530 0 1065 1068.5 1031.5 1034.65 1074 1034.65 down down correct
533269.BSE VA Tech Wabag Limited 20230530 0 464.9 465 454.2 455.1 38028 455.1 down down correct
533270.BSE Bedmutha Industries Limited 20230530 0 54.2 56.8 54.2 55.51 1662 55.51 up up correct
533271.BSE Ashoka Buildcon Limited 20230530 0 75.77 77.75 74.9 74.99 141455 74.99 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230530 0 128 133 125.1 132.2 122329 132.2 up up correct
533275.BSE Gyscoal Alloys Limited 20230530 0 3.17 3.17 2.94 2.96 31990 2.96 down down correct
533278.BSE Coal India Limited 20230530 0 246 247.1 242.95 244.35 290906 244.35 down down correct
533282.BSE Gravita India Limited 20230530 0 578.9 610 571.25 601.7 41406 601.7 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230530 0 43.15 46.22 43.15 45.07 40994 45.07 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230530 0 40.1 40.1 40.1 40.1 1 40.1
533286.BSE MOIL Limited 20230530 0 154.35 156.4 154.3 155.45 12220 155.45 up up correct
533287.BSE Zee Learn Limited 20230530 0 3.45 3.45 3.32 3.34 87139 3.34 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230530 0 47.5 47.5 43.4 44.26 3390 44.26 down up incorrect
533292.BSE A2Z Infra Engineering Limited 20230530 0 6.4 7.69 6.38 7.58 534829 7.58 up down incorrect
533293.BSE Kirloskar Oil Engines Limited 20230530 0 390.65 401.25 388.55 399.75 10068 399.75 up up correct
533295.BSE Punjab & Sind Bank 20230530 0 31.98 32.21 31.3 31.93 148389 31.93 down down correct
533296.BSE Future Market Networks Limited 20230530 0 4.5 4.75 4.5 4.64 15865 4.64 up up correct
533298.BSE Surana Solar Limited 20230530 0 19.06 20.29 19.06 20.04 9164 20.04 up down incorrect
533302.BSE Kalyani Investment Company Limited 20230530 0 1850 1850 1806.6 1820 31 1820 down down correct
533303.BSE BF Investment Limited 20230530 0 388 393 383 383.7 1147 383.7 down up incorrect
533306.BSE Summit Securities Limited 20230530 0 714 718.8 686.15 694.9 1490 694.9 down up incorrect
533315.BSE Innovassynth Investments Limited 20230530 0 24.05 24.05 22.65 23.8 2022 23.8 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230530 0 7.1 7.14 6.9 7.1 5718 7.1
533320.BSE Jubilant Industries Limited 20230530 0 468.5 479.8 467 469.7 3716 469.7 up up correct
533329.BSE Indian Terrain Fashions Limited 20230530 0 52 53.34 52 52.79 8017 52.79 up up correct
533333.BSE Fineotex Chemical Limited 20230530 0 303.35 307.55 300.35 302.05 25249 302.05 down down correct
533339.BSE Zen Technologies Limited 20230530 0 358.9 374.7 352.5 372.45 137391 372.45 up up correct
533344.BSE PTC India Financial Services Limited 20230530 0 16.01 16.29 15.9 16 84544 16 down down correct
533398.BSE Muthoot Finance Limited 20230530 0 1111.05 1118.85 1103.6 1115.85 11249 1115.85 up up correct
533400.BSE Future Consumer Limited 20230530 0 0.94 1 0.93 0.98 2689131 0.98 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20230530 0 19.85 20 19.34 19.47 295 19.47 down down correct
533427.BSE VMS Industries Limited 20230530 0 15.69 15.69 14.2 14.79 15551 14.79 down down correct
533451.BSE Karma Energy Limited 20230530 0 33.63 34.18 33.5 33.5 211 33.5 down down correct
533470.BSE Rushil Décor Limited 20230530 0 251.55 256.5 247.3 248.75 15759 248.75 down up incorrect
533477.BSE Enkei Wheels (India) Limited 20230530 0 491.45 491.45 475.1 486.95 883 486.95 down down correct
533482.BSE Kridhan Infra Limited 20230530 0 2.45 2.55 2.36 2.45 36880 2.45
533506.BSE Inventure Growth & Securities Limited 20230530 0 1.94 1.96 1.92 1.94 730181 1.94
533543.BSE Brooks Laboratories Limited 20230530 0 61.26 62.39 60.15 62.39 884 62.39 up up correct
533552.BSE Rupa & Company Limited 20230530 0 254.45 259 252.1 256.55 6372 256.55 up up correct
533553.BSE TD Power Systems Limited 20230530 0 200.05 200.25 192.65 193.95 83148 193.95 down down correct
533581.BSE PG Electroplast Limited 20230530 0 1603.95 1700.95 1602.35 1664.75 11215 1664.75 up up correct
533602.BSE Lesha Industries Limited 20230530 0 3.86 3.86 3.8 3.82 149734 3.82 down down correct
533608.BSE RDB Rasayans Limited 20230530 0 82.75 83 81.3 81.35 3404 81.35 down down correct
533629.BSE Tijaria Polypipes Limited 20230530 0 5.61 5.77 5.61 5.77 250 5.77 up up correct
533632.BSE Onelife Capital Advisors Limited 20230530 0 12.42 12.69 12.21 12.45 1519 12.45 up up correct
533638.BSE Flexituff Ventures International Limited 20230530 0 28 28.94 27.8 28.55 1011 28.55 up up correct
533644.BSE Ujaas Energy Limited 20230530 0 1.92 1.95 1.9 1.95 71664 1.95 up down incorrect
533655.BSE Triveni Turbine Limited 20230530 0 391 403.4 383 385.05 21643 385.05 down down correct
533676.BSE Indo Thai Securities Ltd 20230530 0 249 258.25 247.45 252.95 1832 252.95 up down incorrect
533758.BSE APL Apollo Tubes Limited 20230530 0 1136 1138.35 1110 1114 22557 1114 down down correct
533761.BSE GPT Infraprojects Limited 20230530 0 54.7 56.84 53.72 55.96 6910 55.96 up up correct
533896.BSE Fervent Synergies Limited 20230530 0 15.53 16.85 15.53 16.85 253 16.85 up up correct
533982.BSE Tera Software Limited 20230530 0 47 49.4 41.89 42.71 26185 42.71 down down correct
534060.BSE PMC Fincorp Limited 20230530 0 2.16 2.16 2 2.01 729151 2.01 down up incorrect
534063.BSE Futuristic Solutions Limited 20230530 0 54.13 54.13 54.13 54.13 505 53.3384
534064.BSE Alliance Integrated Metaliks Limited 20230530 0 30.14 30.14 27.41 27.73 7326 27.73 down down correct
534076.BSE RHI Magnesita India Limited 20230530 0 694.8 694.8 680.7 683.9 13328 683.9 down up incorrect
534091.BSE Multi Commodity Exchange of India Limited 20230530 0 1392.05 1454.4 1392.05 1447.45 28314 1447.45 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230530 0 246.45 246.45 234.25 242.2 132670 242.2 down down correct
534190.BSE Olympic Cards Limited 20230530 0 3.12 3.12 3.12 3.12 0 3.12
534309.BSE NBCC (India) Limited 20230530 0 43.49 44.15 42.36 42.6 2856987 42.6 down down correct
534312.BSE MT Educare Limited 20230530 0 4.2 4.4 4.16 4.33 21700 4.33 up up correct
534328.BSE Hexa Tradex Limited 20230530 0 141.1 141.1 141.1 141.1 2 141.1
534338.BSE Max Heights Infrastructure Limited 20230530 0 86.99 86.99 81.2 81.39 2554 81.39 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230530 0 76 76.9 74 74.31 10702 74.31 down down correct
534392.BSE Vardhman Special Steels Limited 20230530 0 215.1 215.1 208.85 211.1 2776 211.1 down down correct
534425.BSE Speciality Restaurants Limited 20230530 0 263 263.85 246.7 250.25 22827 250.25 down up incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230530 0 4.3 4.3 4.18 4.26 4605 4.26 down down correct
534535.BSE Bio Green Papers Limited 20230530 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230530 0 37.24 38.11 37.24 37.55 252632 37.55 up up correct
534598.BSE S. E. Power Limited 20230530 0 12.99 14.49 12.99 14.1 25819 14.1 up down incorrect
534600.BSE JTL Infra Limited 20230530 0 334.1 336.9 326.05 328.25 3314 328.25 down down correct
534612.BSE Advance Metering Technology Limited 20230530 0 18.51 19.74 18.35 18.86 6009 18.86 up down incorrect
534615.BSE North Eastern Carrying Corporation Limited 20230530 0 23.4 23.4 21.22 21.53 14312 19.9459 down down correct
534618.BSE Sangam Renewables Limited 20230530 0 890 890 859 861.6 36281 861.6 down up incorrect
534623.BSE Jupiter Infomedia Limited 20230530 0 19.5 19.9 18.05 19.62 5871 19.62 up down incorrect
534674.BSE Ducon Infratechnolgies Limited 20230530 0 7.1 7.33 7.1 7.1 194191 7.1
534680.BSE SRG Housing Finance Limited 20230530 0 186.9 196.7 183.05 185.15 471 185.15 down up incorrect
534707.BSE Aditri Gems & Jewels Industries Limited 20230530 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230530 0 0.95 0.95 0.95 0.95 0 0.95
534732.BSE Intellivate Capital Advisors Limited 20230530 0 25.5 25.94 24.42 25.09 11339 25.09 down down correct
534733.BSE Supremex Shine Steels Limited 20230530 0 11.49 11.92 10.9 11.83 305005 11.83 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230530 0 150.9 152.7 137.5 140.95 29771 140.95 down down correct
534748.BSE Steel Exchange India Limited 20230530 0 14.48 15.09 14.45 14.75 134791 14.75 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230530 0 0.64 0.64 0.64 0.64 26477 0.64
534758.BSE Cigniti Technologies Limited 20230530 0 844.95 844.95 816.95 821.95 7822 819.2217 down down correct
534796.BSE CDG Petchem Limited 20230530 0 13 13.6 13 13.6 193 13.6 up up correct
534809.BSE PC Jeweller Limited 20230530 0 24.01 24.7 23.9 24.61 203691 24.61 up up correct
534816.BSE Indus Towers Limited 20230530 0 155.1 157.25 153.35 156.75 231454 156.75 up up correct
534976.BSE V-Mart Retail Limited 20230530 0 2068.7 2068.7 2021 2047.9 1215 2047.9 down down correct
535204.BSE Mukta Agriculture Limited 20230530 0 2.5 2.8 2.5 2.73 12795 2.73 up up correct
535205.BSE Mystic Electronics Limited 20230530 0 2.61 2.61 2.61 2.61 18588 2.61
535279.BSE Bothra Metals and Alloys Limited 20230530 0 3.5 3.5 3.5 3.5 0 3.5
535322.BSE Repco Home Finance Limited 20230530 0 227.2 268.7 227.2 256.9 322814 256.9 up down incorrect
535601.BSE Sreeleathers Limited 20230530 0 197.55 198.25 194.1 194.1 792 194.1 down up incorrect
535602.BSE Sharda Motor Industries Limited 20230530 0 783.8 791 751 780 2391 780 down down correct
535620.BSE Binny Mills Limited 20230530 0 152.31 152.31 150 150.51 530 150.51 down up incorrect
535621.BSE S V Global Mill Limited 20230530 0 72.8 74.9 72 74.25 13159 74.25 up down incorrect
535648.BSE Just Dial Limited 20230530 0 699.95 704 686 688.4 10806 688.4 down down correct
535657.BSE ObjectOne Information Systems Limited 20230530 0 13.99 13.99 13.17 13.85 9912 13.85 down down correct
535667.BSE India Finsec Limited 20230530 0 35.54 36.8 33.8 35.46 196 35.46 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230530 0 31.25 33.3 31.25 32.99 20681 32.99 up up correct
535754.BSE Orient Cement Limited 20230530 0 125.15 134.4 125.15 133.45 204554 133.45 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230530 0 118.6 118.6 115.25 115.45 699058 115.45 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230530 0 4.8 5 4.8 4.81 5615 4.81 up up correct
536565.BSE Trimurthi Limited 20230530 0 10.25 10.25 10.25 10.25 300 10.25
536672.BSE VCU Data Management Limited 20230530 0 6.25 6.37 6.22 6.25 47490 6.25
536738.BSE Stellar Capital Services Limited 20230530 0 4 4 4 4 0 4
536751.BSE Five X Tradecom Limited 20230530 0 0.53 0.53 0.53 0.53 0 0.53
536773.BSE Jindal Poly Investment and Finance Company Limited 20230530 0 565.25 570.2 547.7 557.1 1903 557.1 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230530 0 11.85 12.28 11.6 11.85 16133 11.85
536965.BSE B. P. Capital Limited 20230530 0 6.99 6.99 6.99 6.99 0 6.99
537069.BSE Arnold Holdings Ltd 20230530 0 26.5 26.5 23.7 24.61 2146 24.61 down down correct
537092.BSE Modex International Securities Limited 20230530 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230530 0 160.15 170 160.15 165.35 3905 165.35 up up correct
537536.BSE Denis Chem Lab Limited 20230530 0 75.85 79.5 75.85 77.66 7692 77.66 up up correct
537582.BSE Unishire Urban Infra Limited 20230530 0 1.32 1.32 1.32 1.32 10000 1.32
537669.BSE Laxmipati Engineering Works Limited 20230530 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230530 0 137.8 137.9 133.45 137 576 137 down down correct
537785.BSE Race Eco Chain Limited 20230530 0 241.9 242.65 236.15 238 729 238 down up incorrect
537820.BSE Viji Finance Limited 20230530 0 2 2 1.8 1.85 95804 1.85 down down correct
538081.BSE Haria Apparels Limited 20230530 0 4.35 4.35 4.05 4.34 926 4.34 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230530 0 76.45 76.45 72 74.88 447 74.88 down down correct
538119.BSE R & B Denims Limited 20230530 0 27.4 28.5 27.4 28.16 12237 28.16 up up correct
538180.BSE Gold Line International Finvest Limited 20230530 0 0.57 0.57 0.57 0.57 276792 0.57
538212.BSE Sharp Investments Limited 20230530 0 1.12 1.19 1.12 1.15 306221 1.15 up up correct
538268.BSE Wonderla Holidays Limited 20230530 0 497.95 497.95 485.75 489.6 7813 489.6 down down correct
538402.BSE SPS Finquest Limited 20230530 0 91 91 90 90 13 90 down down correct
538432.BSE Divinus Fabrics Limited 20230530 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230530 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230530 0 175.7 175.7 160.1 162.9 878 162.9 down down correct
538452.BSE Quasar India Limited 20230530 0 20.35 22.29 20.35 21.01 34995 21.01 up down incorrect
538464.BSE Thirani Projects Ltd. 20230530 0 2.24 2.34 2.24 2.34 235 2.34 up up correct
538476.BSE Capital Trade Links Limited 20230530 0 23.5 23.94 22.76 22.97 8777 22.97 down down correct
538537.BSE Omansh Enterprises Limited 20230530 0 0.5 0.5 0.5 0.5 0 0.5
538539.BSE J. Taparia Projects Limited 20230530 0 10.65 10.65 10.65 10.65 0 10.65
538540.BSE Ramchandra Leasing and Finance Limited 20230530 0 0.72 0.85 0.72 0.79 27346 0.79 up up correct
538564.BSE James Warren Tea Limited 20230530 0 240.6 251.95 240.6 245.65 15167 245.65 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230530 0 452.45 456 449 451.9 4646 451.9 down down correct
538597.BSE TTI Enterprise Limited 20230530 0 11.5 12.19 11.45 12.16 12666 12.16 up down incorrect
538598.BSE Vishal Fabrics Limited 20230530 0 18.54 18.72 18 18.06 27713 18.06 down down correct
538607.BSE Toyam Industries Limited 20230530 0 10.9 11.07 10.6 10.66 469433 10.66 down down correct
538611.BSE Real Touch Finance Limited 20230530 0 39.6 39.6 35.84 35.84 104 35.84 down down correct
538635.BSE Snowman Logistics Limited 20230530 0 37.9 37.9 37.12 37.37 75562 37.37 down down correct
538647.BSE Purshottam Investofin Limited 20230530 0 17.43 17.43 17.43 17.43 0 17.43
538653.BSE Ejecta Marketing Limited 20230530 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230530 0 477.2 485.9 471 483.15 10634 483.15 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230530 0 41 41 35.8 39.65 1418 39.65 down down correct
538708.BSE Econo Trade (India) Limited 20230530 0 8.19 8.46 7.69 8.39 2502 8.39 up up correct
538713.BSE Atishay Limited 20230530 0 33.98 33.98 31.88 32.57 5865 32.57 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230530 0 61.43 61.43 58.37 61.43 21 61.43
538715.BSE Dhabriya Polywood Limited 20230530 0 164.95 164.95 146.75 152.2 4536 152.2 down down correct
538716.BSE Aryaman Capital Markets Limited 20230530 0 49 49 49 49 0 49
538730.BSE PDS Multinational Fashions Limited 20230530 0 327 327.85 321.8 324.45 2408 324.45 down up incorrect
538732.BSE Vibrant Global Capital Limited 20230530 0 51.35 51.89 49.12 49.5 2024 49.5 down down correct
538734.BSE Ceinsys Tech Limited 20230530 0 163.9 163.9 155.3 156.75 96485 156.75 down down correct
538770.BSE Crane Infrastructure Limited 20230530 0 12.5 12.5 12.27 12.5 1442 12.5
538772.BSE Niyogin Fintech Limited 20230530 0 42.52 44.6 40.61 41.11 76365 41.11 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230530 0 15.55 16 15.01 15.64 48853 15.64 up up correct
538787.BSE Goenka Business & Finance Limited 20230530 0 6.6 7.16 6.6 6.6 21459 6.6
538795.BSE Shree Ajit Pulp and Paper Limited 20230530 0 268.15 279.9 267.6 275 660 275 up up correct
538812.BSE Aanchal Ispat Limited 20230530 0 15.19 15.2 14.25 14.89 49951 14.89 down down correct
538817.BSE Captain Pipes Limited 20230530 0 26.41 26.41 26.41 26.41 10000 26.41
538833.BSE Anubhav Infrastructure Limited 20230530 0 11.9 11.98 10.86 11.94 40777 11.94 up up correct
538835.BSE Intellect Design Arena Limited 20230530 0 567 573.8 563.7 569.9 37764 569.9 up up correct
538836.BSE Monte Carlo Fashions Limited 20230530 0 753.45 881.95 753.45 829.25 68424 829.25 up down incorrect
538837.BSE Jeevan Scientific Technology Limited 20230530 0 50.99 50.99 47.91 48.15 57495 48.15 down down correct
538890.BSE M.K. Exim (India) Limited 20230530 0 81.98 85.5 80.5 83.58 59281 83.58 up down incorrect
538891.BSE Magellanic Cloud Limited 20230530 0 204 205.7 203.05 205.15 69814 205.15 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230530 0 200 200.05 197 197 658 197 down up incorrect
538922.BSE Cosyn Limited 20230530 0 24.99 25.48 24.25 25.48 747 25.48 up up correct
538943.BSE Sonal Mercantile Limited 20230530 0 79.39 79.39 76.1 78.44 893 78.44 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230530 0 1.72 1.72 1.72 1.72 0 1.72
538961.BSE Genus Paper & Boards Limited 20230530 0 13.7 14.07 13.7 13.95 19345 13.95 up up correct
538962.BSE Minda Corporation Limited 20230530 0 278.7 281.4 276.85 279.45 14035 279.45 up up correct
538964.BSE Mercury Laboratories Limited 20230530 0 870 870 827.05 827.05 362 827.05 down down correct
538979.BSE Greenlam Industries Limited 20230530 0 354.85 369 354.8 361.55 3171 360.3494 up up correct
538987.BSE Talbros Engineering Limited 20230530 0 510 510 481.6 483.8 2944 483.8 down up incorrect
539006.BSE PTC Industries Limited 20230530 0 2431.3 2527.75 2431.3 2485.8 3224 2485.8 up up correct
539009.BSE GBL Industries Limited 20230530 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230530 0 0.96 0.99 0.95 0.99 3504 0.99 up down incorrect
539016.BSE Neil Industries Limited 20230530 0 7.52 7.55 7 7.55 522 7.55 up up correct
539017.BSE Star Housing Finance Limited 20230530 0 45 46 44 45.96 139085 45.96 up down incorrect
539026.BSE SSPN Finance Limited 20230530 0 6.58 6.9 6.58 6.9 24000 6.9 up up correct
539032.BSE Fraser and Company Limited 20230530 0 5.63 5.85 5.63 5.7 511 5.7 up up correct
539041.BSE SVP Housing Limited 20230530 0 112 113.8 103.55 103.55 497500 103.55 down down correct
539042.BSE AGI Infra Limited 20230530 0 566.95 566.95 550 558.05 858 558.05 down down correct
539043.BSE BKM Industries Limited 20230530 0 0.74 0.74 0.74 0.74 0 0.74
539045.BSE Manaksia Aluminium Company Limited 20230530 0 21.74 21.74 20.8 21.28 1344 21.28 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230530 0 17.91 18.25 16.7 17.45 30070 17.45 down down correct
539113.BSE Paul Merchants Limited 20230530 0 1299 1318.4 1282 1291.6 868 1291.6 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230530 0 16.72 18.45 16.72 16.72 332 16.72
539118.BSE VRL Logistics Limited 20230530 0 730.15 746 720.45 736.1 13618 736.1 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230530 0 12.45 13.5 12.45 12.71 1010086 12.71 up down incorrect
539132.BSE Vegetable Products Limited 20230530 0 38 38.6 37.08 37.36 4075 37.36 down down correct
539141.BSE UFO Moviez India Limited 20230530 0 72.5 76.64 72.5 74.3 6251 74.3 up down incorrect
539148.BSE Shivalik Rasayan Limited 20230530 0 764 794.2 728.05 759.45 2876 759.45 down down correct
539150.BSE PNC Infratech Limited 20230530 0 305.1 310.7 305.1 307.8 11625 307.8 up up correct
539151.BSE Arfin India Limited 20230530 0 27.7 28 26.44 26.77 74682 26.77 down down correct
539174.BSE Helpage Finlease Limited 20230530 0 9.79 9.79 9.79 9.79 0 9.79
539176.BSE Hawa Engineers Limited 20230530 0 97.75 101 95.2 100.46 4477 100.46 up up correct
539195.BSE POCL Enterprises Limited 20230530 0 127 145 127 140.4 24633 140.4 up up correct
539196.BSE Amba Enterprises Limited 20230530 0 71 71 68.5 68.96 12924 68.96 down down correct
539197.BSE Devhari Exports (India) Limited 20230530 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230530 0 4.89 4.95 3.91 4.52 60606 4.52 down up incorrect
539217.BSE Srestha Finvest Limited 20230530 0 1.14 1.15 1.09 1.09 67481 1.09 down down correct
539219.BSE Mauria Udyog Limited 20230530 0 4.44 4.45 4.17 4.18 49176 4.18 down up incorrect
539221.BSE Sportking India Limited 20230530 0 660.4 675 659.25 666.1 1598 666.1 up up correct
539222.BSE VMV Holidays Limited 20230530 0 126 138.5 126 137.75 43400 137.75 up down incorrect
539223.BSE Ambition Mica Limited 20230530 0 5.2 5.2 5.2 5.2 0 5.2
539227.BSE Loyal Equipments Limited 20230530 0 112.31 112.31 109.04 112.31 43252 112.31
539228.BSE Gala Global Products Limited 20230530 0 7.7 8.3 7.6 7.86 257410 7.86 up up correct
539229.BSE Majestic Research Services and Solutions Limited 20230530 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230530 0 26.1 26.75 25.75 26.11 4395 26.11 up up correct
539252.BSE Shyam Century Ferrous Limited 20230530 0 17.5 17.79 17.05 17.3 85371 17.3 down up incorrect
539267.BSE Dr Habeebullah Life Sciences Limited 20230530 0 20.6 20.6 20.6 20.6 40 20.6
539275.BSE Mangalam Seeds Limited 20230530 0 194.1 194.1 194.1 194.1 2967 194.1
539276.BSE Kaya Limited 20230530 0 343 343 332.25 336.05 1377 336.05 down up incorrect
539278.BSE Symbiox Investment & Trading Co Ltd 20230530 0 3.72 3.74 3.42 3.55 93789 3.55 down down correct
539289.BSE Majesco Limited 20230530 0 112 114 110.15 113 12504 113 up down incorrect
539290.BSE Oswal Greentech Limited 20230530 0 20.55 21.88 20.55 21.57 3857 21.57 up up correct
539300.BSE A.K. Spintex Limited 20230530 0 82.65 91.91 80.11 86.5 14762 86.5 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230530 0 329.9 331.55 329.8 330.4 1169 330.4 up up correct
539302.BSE Power Mech Projects Limited 20230530 0 3124 3134.4 3033.65 3057.65 5280 3057.65 down down correct
539309.BSE Rama Steel Tubes Limited 20230530 0 39.29 40.1 38.78 39.65 539961 39.65 up down incorrect
539331.BSE Veto Switchgears and Cables Limited 20230530 0 105.15 106.89 103.2 104.07 5452 104.07 down down correct
539332.BSE Navkar Corporation Limited 20230530 0 57.51 57.76 54.67 55.4 87409 55.4 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230530 0 3.71 3.71 3.65 3.7 23556 3.7 down down correct
539353.BSE Sal Automotive Limited 20230530 0 360.8 360.8 349 360.8 19373 360.8
539354.BSE Polyspin Exports Limited 20230530 0 59.8 59.8 54.8 55.05 7013 55.05 down up incorrect
539363.BSE Sri Krishna Constructions (India) Limited 20230530 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230530 0 18.5 18.53 18.5 18.53 7190 18.53 up down incorrect
539399.BSE Bella Casa Fashion & Retail Limited 20230530 0 121.6 123 115 122 869 122 up up correct
539400.BSE Mallcom (India) Limited 20230530 0 1024.95 1024.95 907.15 914 2715 914 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230530 0 57.13 57.66 55.7 56.4 29305 56.4 down down correct
539428.BSE Tejnaksh Healthcare Limited 20230530 0 71.48 71.48 62.1 66.76 10786 66.76 down down correct
539447.BSE Beardsell Limited 20230530 0 28.58 28.63 26.3 27.32 63683 27.32 down down correct
539448.BSE InterGlobe Aviation Limited 20230530 0 2330.05 2412 2323.3 2370.7 23042 2370.7 up down incorrect
539450.BSE S H Kelkar and Company Limited 20230530 0 107.4 109.3 106.6 107.5 1855 107.5 up up correct
539455.BSE Aryavan Enterprise Limited 20230530 0 25.18 25.18 25.18 25.18 0 25.18
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230530 0 1.05 1.06 1.03 1.06 884448 1.06 up up correct
539479.BSE GTV Engineering Limited 20230530 0 357.05 357.05 345 350.95 10992 350.95 down down correct
539518.BSE Uday Jewellery Industries Limited 20230530 0 110.5 112 105.7 107.25 4964 107.25 down down correct
539525.BSE Navketan Merchants Limited 20230530 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230530 0 611 611 558 585.85 945 585.85 down down correct
539542.BSE Lux Industries Limited 20230530 0 1470 1479.65 1436.35 1451.15 10735 1451.15 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230530 0 858.25 874.5 852.5 864.45 20136 864.45 up up correct
539562.BSE Kayel Securities Ltd 20230530 0 38 39 37 37.62 23523 37.62 down down correct
539593.BSE Shivansh Finserve Limited 20230530 0 4.21 4.21 3.81 4.21 10440 4.21
539594.BSE Mishtann Foods Limited 20230530 0 8.75 8.75 8.16 8.21 6053645 8.21 down down correct
539636.BSE Precision Camshafts Limited 20230530 0 152.65 158.45 149.85 150.7 93858 150.7 down up incorrect
539658.BSE TeamLease Services Limited 20230530 0 2252.8 2252.8 2232.1 2234.6 241 2234.6 down down correct
539659.BSE Vidli Restaurants Limited 20230530 0 42.69 42.69 40 42 4530 42 down down correct
539660.BSE Best Agrolife Limited 20230530 0 970 977.7 886.6 935.95 37596 935.95 down down correct
539661.BSE Ace Men Engg Works Limited 20230530 0 70 70 64.25 68.81 1206 68.81 down down correct
539678.BSE Quick Heal Technologies Limited 20230530 0 140.75 141.65 139.3 140.2 7544 140.2 down down correct
539679.BSE Kapil Raj Finance Limited 20230530 0 17.85 17.85 17.85 17.85 0 17.85
539686.BSE K.P. Energy Limited 20230530 0 201.95 202.05 199 200.1 55754 200.1 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230530 0 867 903.9 850.05 863.1 2643 863.1 down down correct
539742.BSE Simbhaoli Sugars Limited 20230530 0 26.38 27.43 25.35 25.66 70664 25.66 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230530 0 4.61 4.61 4.61 4.61 0 4.61
539785.BSE Pudumjee Paper Products Limited 20230530 0 40.25 42.3 34 41.54 35182 41.54 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230530 0 303.75 309 301.85 307.45 13289 307.45 up down incorrect
539798.BSE Umiya Tubes Limited 20230530 0 6.78 6.78 6.55 6.55 51 6.55 down down correct
539799.BSE Bharat Wire Ropes Limited 20230530 0 162.8 182.1 162.8 180.5 233130 180.5 up up correct
539800.BSE Chd Chemicals Limited 20230530 0 5 5.25 5 5.01 7614 5.01 up up correct
539807.BSE Infibeam Avenues Limited 20230530 0 14.52 14.7 14.32 14.37 698715 14.37 down down correct
539814.BSE Le Lavoir Limited 20230530 0 67.6 68.7 64.22 64.87 22603 64.87 down down correct
539835.BSE Superior Finlease Limited 20230530 0 1.49 1.49 1.36 1.45 23131 1.45 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230530 0 934.9 958 926.95 955.8 9681 955.8 up down incorrect
539841.BSE Lancer Container Lines Limited 20230530 0 144.95 150 141.1 141.95 291868 141.95 down down correct
539871.BSE Thyrocare Technologies Limited 20230530 0 457.05 460 452.25 457.85 4459 457.85 up up correct
539874.BSE Ujjivan Financial Services Limited 20230530 0 337.4 372.5 337.4 370.05 161546 370.05 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230530 0 1850.45 1850.45 1832.75 1838.45 64 1838.45 down down correct
539884.BSE Darshan Orna Limited 20230530 0 3 3 2.8 2.93 36502 2.93 down down correct
539894.BSE Madhav Infra Projects Ltd 20230530 0 4.85 5.34 4.85 4.98 1734502 4.98 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230530 0 10.31 10.45 9.95 10.06 113947 10.06 down down correct
539956.BSE TAAL Enterprises Limited 20230530 0 2119.15 2184.2 2072.65 2102.75 2383 2102.75 down down correct
539963.BSE Zeal Aqua Limited 20230530 0 7.22 7.22 7 7.13 95093 7.13 down down correct
539978.BSE Quess Corp Limited 20230530 0 414 421.45 408.65 411.6 59182 411.6 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230530 0 2388 2388 2050 2167 1267 2167 down down correct
539986.BSE Commercial Syn Bags Limited 20230530 0 77.87 77.95 73.05 76.27 54367 76.27 down down correct
540047.BSE Dilip Buildcon Limited 20230530 0 169 202.95 168.15 202.95 382637 202.95 up up correct
540048.BSE S.P. Apparels Limited 20230530 0 420 420 400.05 411.4 51949 411.4 down down correct
540073.BSE BLS International Services Limited 20230530 0 181.85 184.45 181.2 182.9 269177 182.9 up up correct
540078.BSE Mitsu Chem Plast Limited 20230530 0 206.3 212.45 206 208.35 5577 208.35 up up correct
540083.BSE TV Vision Limited 20230530 0 2.05 2.05 2 2.05 1551 2.05
540108.BSE Tiaan Consumer Limited 20230530 0 2.58 2.6 2.57 2.57 13312 2.57 down down correct
540124.BSE G N A Axles Limited 20230530 0 743.7 758.95 737 739.35 5158 739.35 down up incorrect
540143.BSE Sagarsoft (India) Limited 20230530 0 153.65 153.65 142.3 144.2 5331 142.2454 down down correct
540145.BSE Valiant Organics Limited 20230530 0 582.95 600.2 577.85 588.85 16086 588.85 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230530 0 58.36 58.36 50.2 50.2 6000 50.2 down down correct
540147.BSE Shashijit Infraprojects Limited 20230530 0 34 35.39 33.75 34 1926 34
540173.BSE PNB Housing Finance Limited 20230530 0 477.55 486.2 476.45 482.8 17024 482.8 up up correct
540203.BSE Sheela Foam Limited 20230530 0 1042 1045 1019.05 1032.35 200 1032.35 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230530 0 12.65 13.01 12.65 12.8 7010 12.8 up up correct
540212.BSE TCI Express Limited 20230530 0 1522.95 1645 1521 1598.15 4830 1598.15 up up correct
540222.BSE Laurus Labs Limited 20230530 0 334.7 337.45 329.1 331.75 49283 331.75 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230530 0 47.55 47.55 46.76 47 270998 47 down down correct
540311.BSE Jitf Infralogistics Ltd 20230530 0 203.8 203.8 203.8 203.8 639 203.8
540360.BSE Leading Leasing Finance And Investment Company Limited 20230530 0 5.43 5.43 5.21 5.41 168108 5.41 down down correct
540366.BSE Music Broadcast Limited 20230530 0 11.35 11.39 11.16 11.22 2170 11.22 down down correct
540376.BSE Avenue Supermarts Limited 20230530 0 3505.6 3529.7 3497.2 3507.85 6141 3507.85 up down incorrect
540401.BSE Maximus International Limited 20230530 0 16.3 16.65 15.62 16.17 123754 16.17 down down correct
540403.BSE CL Educate Limited 20230530 0 63.52 63.52 62 62.28 736 62.28 down down correct
540497.BSE S Chand and Company Limited 20230530 0 208.5 215.25 196.15 202.75 59888 202.75 down up incorrect
540530.BSE Housing and Urban Development Corporation Limited 20230530 0 56.1 59.75 55.95 57.13 3959628 57.13 up up correct
540544.BSE PSP Projects Limited 20230530 0 700.1 743.95 700.1 710.1 9828 710.1 up down incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230530 0 13.99 14.1 13.65 13.8 20356 13.2 down up incorrect
540575.BSE Star Cement Limited 20230530 0 133.85 134.35 131.35 133.65 43121 133.65 down down correct
540590.BSE Riddhi Corporate Services Limited 20230530 0 201.1 201.1 201.1 201.1 518 201.1
540595.BSE Tejas Networks Limited 20230530 0 671.2 671.2 665.45 666.75 11617 666.75 down down correct
540596.BSE Eris Lifesciences Limited 20230530 0 636.05 640.35 628.7 630.85 862 630.85 down down correct
540615.BSE 7NR Retail Limited 20230530 0 0.64 0.65 0.62 0.64 540877 0.64
540642.BSE Salasar Techno Engineering Limited 20230530 0 43.55 45.4 43 45.1 35764 45.1 up up correct
540648.BSE Palash Securities Limited 20230530 0 100.15 100.15 100.15 100.15 10 100.15
540649.BSE Avadh Sugar & Energy Limited 20230530 0 481.55 481.75 471.7 475.8 1246 475.8 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230530 0 365.65 365.65 362.85 362.85 36 362.85 down down correct
540651.BSE Jigar Cables Limited 20230530 0 39.05 43.2 39.05 42.4 16000 42.4 up up correct
540673.BSE SIS Limited 20230530 0 382 390.05 382 384.85 11717 384.85 up up correct
540678.BSE Cochin Shipyard Limited 20230530 0 487.55 496.5 485 494.3 38561 494.3 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230530 0 547.85 550.85 530.5 530.55 466 530.55 down down correct
540680.BSE KIOCL Limited 20230530 0 189.55 197.85 189.55 192.85 4487 192.85 up up correct
540686.BSE Smruthi Organics Limited 20230530 0 140.25 154 120.5 146 3477 146 up down incorrect
540692.BSE Apex Frozen Foods Limited 20230530 0 207.9 212.05 205.85 206.2 3607 206.2 down down correct
540702.BSE Lasa Supergenerics Limited 20230530 0 23.51 24.04 23.05 23.29 7703 23.29 down down correct
540704.BSE Matrimony.com Limited 20230530 0 613.95 620 591.15 606.25 5027 606.25 down down correct
540709.BSE Reliance Home Finance Limited 20230530 0 2.95 2.97 2.76 2.77 2397342 2.77 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230530 0 159.1 169.05 159.1 164.2 55507 164.2 up up correct
540715.BSE Sagar Diamonds Limited 20230530 0 35.7 35.7 35.7 35.7 6000 35.7
540716.BSE ICICI Lombard General Insurance Company Limited 20230530 0 1181.25 1193 1168.9 1185 86111 1179.6382 up up correct
540719.BSE SBI Life Insurance Company Limited 20230530 0 1221.95 1221.95 1201.6 1215.75 8412 1215.75 down up incorrect
540724.BSE Prataap Snacks Limited 20230530 0 807.15 821.95 801.2 811.2 822 811.2 up up correct
540726.BSE Trident Texofab Limited 20230530 0 62.68 65.78 60.5 63.51 2825 63.51 up up correct
540730.BSE Mehai Technology Limited 20230530 0 23.98 23.98 22.34 22.99 20077 22.99 down down correct
540735.BSE IRIS Business Services Limited 20230530 0 81.45 82.07 80.7 81.14 340 81.14 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230530 0 297.75 299 285.6 297.25 6867 297.25 down down correct
540743.BSE Godrej Agrovet Limited 20230530 0 427.8 429.2 427.05 428.35 3861 428.35 up up correct
540749.BSE MAS Financial Services Limited 20230530 0 738.4 742.8 733.3 738.4 669 738.4
540750.BSE Indian Energy Exchange Limited 20230530 0 155.25 155.45 152.4 153.7 447116 153.7 down up incorrect
540755.BSE General Insurance Corporation of India 20230530 0 178.3 182.3 176.95 181.45 61610 181.45 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230530 0 8.3 8.3 8.3 8.3 6000 8.3
540757.BSE Sheetal Cool Products Limited 20230530 0 466 466 443.45 449.1 10036 449.1 down down correct
540768.BSE Mahindra Logistics Limited 20230530 0 362.15 372.95 362.15 364.25 11586 364.25 up down incorrect
540769.BSE The New India Assurance Company Limited 20230530 0 118.95 122.7 118.1 119.25 136837 119.25 up up correct
540775.BSE Khadim India Ltd 20230530 0 226 228.05 224.9 226.95 118 226.95 up down incorrect
540776.BSE 5paisa Capital Ltd. 20230530 0 350.2 363.05 342 344.8 4177 344.8 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230530 0 575.2 588.9 570.8 585.45 105435 583.5253 up up correct
540782.BSE Sanghvi Brands Ltd 20230530 0 20.42 22.97 20.42 22.39 38000 22.39 up up correct
540789.BSE Diligent Media Corporation Limited 20230530 0 2.88 2.88 2.66 2.85 34587 2.85 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230530 0 114.9 115.15 114.9 115.15 2009 115.15 up up correct
540797.BSE Shalby Ltd. 20230530 0 135.75 140.05 135.75 138.45 28325 138.45 up down incorrect
540809.BSE Mrc Exim Ltd. 20230530 0 41.5 41.59 39.05 40.85 27851 40.85 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230530 0 25.01 26.19 23.25 24.35 5358 24.35 down up incorrect
540879.BSE Apollo Micro Systems Ltd. 20230530 0 35.25 35.25 33.8 33.9 189710 33.9 down down correct
540901.BSE Praxis Home Retail Ltd. 20230530 0 18.12 18.12 13.5 14.02 90152 14.02 down down correct
540902.BSE Amber Enterprises India Ltd. 20230530 0 2135.4 2191.55 2130 2136.05 4920 2136.05 up up correct
540937.BSE Medico Remedies Ltd 20230530 0 96 97.76 93.15 96.91 14670 96.91 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230530 0 17.5 17.5 17.12 17.25 135969 17.25 down down correct
540975.BSE Aster DM Healthcare Ltd 20230530 0 260 261.85 256.9 261.3 21828 261.3 up up correct
540980.BSE The Yamuna Syndicate Limited 20230530 0 10699 11232.8 10699 11230 33 11230 up up correct
541019.BSE H.G. Infra Engineering Limited 20230530 0 913.5 922 893.35 897.45 9892 897.45 down down correct
541083.BSE Inflame Appliances Limited 20230530 0 525 530 494.1 518.65 19500 518.65 down down correct
541096.BSE Bharat Parenterals Limited 20230530 0 340 343.8 330 342.45 182 342.45 up up correct
541143.BSE Bharat Dynamics Limited 20230530 0 1040.1 1064 1038.2 1049.1 34284 1049.1 up up correct
541144.BSE Active Clothing Co Limited 20230530 0 41.89 41.89 38.4 41.7 6984 41.7 down down correct
541153.BSE Bandhan Bank Limited 20230530 0 262.4 268.25 261.6 267.05 160597 267.05 up down incorrect
541163.BSE Sandhar Technologies Limited 20230530 0 251.25 263.75 251.25 256.2 17009 256.2 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230530 0 220.4 222.1 218 218.7 14573 218.7 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230530 0 53.7 55 53.7 54.25 1558 54.25 up up correct
541233.BSE Lemon Tree Hotels Limited 20230530 0 95 96.8 95 95.57 204846 95.57 up up correct
541269.BSE Chemfab Alkalis Limited 20230530 0 325 327.25 305.75 306.75 5423 306.75 down down correct
541301.BSE Orient Electric Limited 20230530 0 234.6 245.2 232 241.7 67305 241.7 up up correct
541336.BSE IndoStar Capital Finance Limited 20230530 0 143.1 146.5 140.5 143.15 7792 143.15 up up correct
541352.BSE Megastar Foods Limited 20230530 0 301 305 291.25 299.5 17012 299.5 down up incorrect
541400.BSE ZIM Laboratories Limited 20230530 0 99.75 101.7 97.35 100.94 6923 100.94 up down incorrect
541450.BSE Adani Green Energy Limited 20230530 0 982.6 982.9 963 966.35 38800 966.35 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230530 0 360.9 362.7 359 360.05 31879 360.05 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230530 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230530 0 0.62 0.68 0.62 0.68 28148 0.68 up down incorrect
541556.BSE RITES Limited 20230530 0 384.95 384.95 374.05 375.15 23000 375.15 down down correct
541557.BSE Fine Organic Industries Limited 20230530 0 4480.05 4503.9 4448.55 4487.75 4991 4487.75 up down incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230530 0 53.05 53.05 51.5 52.06 3293 52.06 down up incorrect
541700.BSE TCNS Clothing Co. Limited 20230530 0 415.05 417.45 410.8 415.9 3259 415.9 up up correct
541770.BSE CreditAccess Grameen Limited 20230530 0 1216 1218 1197.25 1202.55 5460 1202.55 down down correct
541929.BSE Synergy Green Industries Limited 20230530 0 149.65 160 146.4 159.25 2121 159.25 up down incorrect
541956.BSE Ircon International Limited 20230530 0 83.5 83.63 79.35 79.91 1628254 79.91 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230530 0 541.2 544 541 542 91 542 up up correct
541974.BSE Manorama Industries Limited 20230530 0 1460 1509 1435 1483.1 330 1483.1 up down incorrect
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230530 0 460 465.2 451.35 457.15 26978 457.15 down down correct
542012.BSE A-1 Acid Limited 20230530 0 352.35 352.4 342.2 348.55 18751 348.55 down down correct
542013.BSE Dolfin Rubbers Limited 20230530 0 129.65 131.65 128.9 130.25 562 130.25 up down incorrect
542019.BSE Shubham Polyspin Limited 20230530 0 22 22.5 21.22 22.1 6526 22.1 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230530 0 379.95 394.75 343.65 377.45 45455 377.45 down down correct
542231.BSE Nila Spaces Limited 20230530 0 2.6 2.65 2.59 2.61 68294 2.61 up up correct
542233.BSE Trejhara Solutions Limited 20230530 0 86.6 87.5 83.3 84.23 18144 84.23 down down correct
542333.BSE RPSG Ventures Limited 20230530 0 442.65 446.9 436.35 436.7 1525 436.7 down down correct
542351.BSE Gloster Limited 20230530 0 715.8 720 700 715.1 2265 715.1 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230530 0 106.85 109.6 104.2 109.1 3128 109.1 up down incorrect
542383.BSE Ritco Logistics Limited 20230530 0 174.7 176.35 173.3 174.25 1463 174.25 down down correct
542399.BSE Chalet Hotels Limited 20230530 0 427.6 428.4 420.15 422.6 7076 422.6 down up incorrect
542460.BSE The Anup Engineering Limited 20230530 0 1421.05 1486.65 1405.05 1454.75 3623 1454.75 up up correct
542484.BSE Arvind Fashions Limited 20230530 0 267 279.2 266.65 272.35 50152 272.35 up up correct
542597.BSE MSTC Limited 20230530 0 300.6 308.4 300.6 305.1 9546 305.1 up up correct
542602.BSE Embassy Office Parks REIT 20230530 0 305.5 307.91 304 306.14 13333 306.14 up down incorrect
542627.BSE Chandni Machines Limited 20230530 0 11.66 12.74 11.65 11.65 9705 11.65 down down correct
542649.BSE Rail Vikas Nigam Limited 20230530 0 117.1 119.2 115.5 115.5 1081396 115.5 down up incorrect
542650.BSE Metropolis Healthcare Limited 20230530 0 1313.95 1313.95 1287.05 1304.7 8367 1304.7 down down correct
542651.BSE KPIT Technologies Limited 20230530 0 995 1017 993.85 1011.55 51602 1011.55 up up correct
542655.BSE Vikas Multicorp Limited 20230530 0 2.87 2.97 2.86 2.92 3423953 2.92 up up correct
542665.BSE Neogen Chemicals Limited 20230530 0 1541.4 1583.35 1541.35 1574.7 10793 1574.7 up up correct
542667.BSE White Organic Retail Limited 20230530 0 10.63 11.69 10.63 10.63 560652 10.63
542669.BSE BMW Industries Ltd. 20230530 0 29.59 29.59 28 28.42 22407 28.42 down up incorrect
542670.BSE Artemis Electricals Limited 20230530 0 14.05 15.3 13.88 13.88 69259 13.88 down down correct
542677.BSE Mahesh Developers Limited 20230530 0 13.2 13.2 13.2 13.2 1 13.2
542684.BSE Prakash Pipes Limited 20230530 0 160 163.9 160 162.8 5114 162.8 up up correct
542685.BSE Digicontent Limited 20230530 0 15.15 15.15 15.15 15.15 500 15.15
542721.BSE Anand Rayons Ltd. 20230530 0 39.2 41.2 39.2 39.29 1131 39.29 up up correct
542725.BSE SBC Exports Ltd. 20230530 0 21.1 21.47 20.74 21.1 415844 21.1
542729.BSE DCM Nouvelle Ltd. 20230530 0 141.6 144.5 139.8 141.25 5368 141.25 down up incorrect
542752.BSE Affle India Ltd. 20230530 0 943 948.8 934.3 944.8 37915 944.8 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230530 0 654.05 668.5 650.7 662.35 12606 662.35 up down incorrect
542760.BSE Sterling & Wilson Solar Ltd. 20230530 0 280 295.45 277.25 291.1 36727 291.1 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230530 0 419.35 421.7 416.85 419.25 2732 419.25 down down correct
542773.BSE IIFL Securities Ltd. 20230530 0 58.5 59.4 57.75 58.48 7804 58.48 down up incorrect
542774.BSE APM Finvest Ltd. 20230530 0 137 137 131 132.15 8722 132.15 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230530 0 3350 3360 3306.35 3341.4 3652 3341.4 down down correct
542851.BSE Gensol Engineering Ltd. 20230530 0 1190 1190 1106.3 1106.3 25992 1106.3 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230530 0 18.5 19.25 18.45 18.88 599801 18.88 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230530 0 12.8 12.8 12.12 12.65 1199 12.65 down down correct
542865.BSE Anuroop Packaging Ltd. 20230530 0 30.29 30.29 29.16 30.17 67 30.17 down down correct
542867.BSE CSB Bank Ltd. 20230530 0 281.4 284.7 281.4 283.35 6828 283.35 up up correct
543282.BSE Niks Technology Limited 20230530 0 237.8 237.8 215.25 215.25 1200 215.25 down down correct
570001.BSE Tata Motors Limited 20230530 0 266.5 270 266.45 269.65 63177 269.65 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230530 0 875 877.75 858 865.05 732 865.05 down up incorrect
590006.BSE Amrutanjan Health Care Limited 20230530 0 600 607.15 599.9 604.95 1924 604.95 up up correct
590018.BSE Hisar Metal Industries Limited 20230530 0 145.1 148 137.95 138.9 10527 138.9 down up incorrect
590021.BSE Bharat Rasayan Limited 20230530 0 10267.7 10297 10215 10268.55 13 10268.55 up down incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230530 0 303.65 305.5 299.65 301.3 14980 301.3 down down correct
590025.BSE Ginni Filaments Limited 20230530 0 21.5 22 21.3 21.9 677 21.9 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230530 0 66 66.69 64.7 64.98 72797 64.98 down up incorrect
590031.BSE De Nora India Limited 20230530 0 1569.95 1639 1550 1624.85 3926 1624.85 up up correct
590051.BSE Saksoft Limited 20230530 0 235.95 239 231.5 235.7 82530 235.7 down down correct
590062.BSE The Andhra Sugars Limited 20230530 0 114.3 116.15 113 113.45 6233 113.45 down down correct
590071.BSE Sundaram Finance Limited 20230530 0 2210.65 2563.9 2210.65 2555.9 478 2555.9 up up correct
590072.BSE Sundaram Brake Linings Limited 20230530 0 326.2 328 322.6 327 524 327 up up correct
590073.BSE Wheels India Limited 20230530 0 598.2 598.2 582.3 587.55 692 587.55 down down correct
590075.BSE Lambodhara Textiles Limited 20230530 0 195 204.45 183.3 184.6 22998 184.6 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230530 0 50.85 50.92 50.71 50.89 2601 50.89 up up correct
590134.BSE Madras Fertilizers Limited 20230530 0 68.99 68.99 67.94 68.38 15052 68.38 down down correct
5PAISA.BSE 5paisa Capital Limited 20230530 0 350.2 363.05 342 344.8 4177 344.8 down down correct
AARTIIND.BSE Aarti Industries Limited 20230530 0 515.1 516.35 509.4 512.45 18192 512.45 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230530 0 1394.9 1402 1384.1 1391.9 13846 1391.9 down up incorrect
AAYUSH.BSE Aayush Food and Herbs Limited 20230530 0 28.8 30.3 27.82 30.3 455 30.3 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230530 0 21877.1992 22086.1504 21873.0508 22062.0508 163 22062.0508 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230530 0 81 82.3 79 80.16 6383 80.16 down up incorrect
ACE.BSE Action Construction Equipment Limited 20230530 0 455.05 464.25 451.8 454.8 52096 454.8 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230530 0 797.5 818.8 796.05 803.65 1525 792.0214 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230530 0 2536 2552.3999 2475.6499 2495.3999 74028 2495.3999 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230530 0 739.1 742.2 727.9 734.3 264000 734.3 down up incorrect
ADANIPOWER.BSE Adani Power Limited 20230530 0 256.4 257.7 250.2 251.05 224456 251.05 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230530 0 832.35 844.25 792 803.85 356131 803.85 down down correct
ADCON.BSE Adcon Capital Services Limited 20230530 0 1.7 1.7 1.61 1.64 115052 1.64 down up incorrect
ADJIA.BSE Adjia Technologies Ltd 20230530 0 30.25 30.4 30.25 30.4 3200 30.4 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230530 0 91.71 91.79 90.7 91.18 3133 89.78 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230530 0 274.95 278.85 272.65 275.6 5361 275.6 up up correct
ADVIKCA.BSE Advik Capital Limited 20230530 0 2.35 2.4 2.05 2.06 5960459 2.06 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230530 0 9.88 9.88 9.88 9.88 0 9.88
AJMERA.BSE Ajmera Realty & Infra India Limited 20230530 0 335.1 335.1 327.05 329.75 1459 329.75 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230530 0 8.32 8.65 8.32 8.57 42025 8.57 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230530 0 2470 2514.8501 2464.25 2467.05 731 2467.05 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230530 0 47.01 51.5 45.01 46.76 6764 46.76 down down correct
ALICON.BSE Alicon Castalloy Limited 20230530 0 768.4 775.75 751 756.7 1092 756.7 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230530 0 66.5 69.6 66.5 67.67 4626 67.67 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230530 0 12.82 12.89 12.65 12.73 1253230 12.73 down down correct
AMAL.BSE Amal Ltd 20230530 0 249 252 237.1 241 2667 241 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230530 0 606 611 601.35 608.2 26734 608.2 up up correct
AMDIND.BSE AMD Industries Limited 20230530 0 74.98 75 68.5 69.7 23205 69.7 down down correct
AMINTAN.BSE Amin Tannery Limited 20230530 0 1.93 1.95 1.92 1.95 23870 1.95 up down incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20230530 0 22.66 22.95 22.5 22.56 14071 22.56 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230530 0 22 22.99 21.36 21.84 2603 21.84 down down correct
ANSINDUS.BSE ANS Industries Limited 20230530 0 8.29 8.29 8.29 8.29 0 8.29
APARINDS.BSE Apar Industries Limited 20230530 0 2760 2770 2701 2711.45 7033 2711.45 down up incorrect
ARCHITORG.BSE Archit Organosys Limited 20230530 0 65.21 66.75 63.3 63.88 41079 63.88 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230530 0 33.55 34.1 33.55 34.1 11 34.1 up down incorrect
ARFIN.BSE Arfin India Limited 20230530 0 27.7 28 26.44 26.77 74682 26.77 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230530 0 1574.6 1590 1550 1579.3 2304 1579.3 up up correct
ARVIND.BSE Arvind Limited 20230530 0 117.9 119.35 117.55 118.8 76084 118.8 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230530 0 22.2 22.2 22.2 22.2 73852 22.2
ASHOKRE.BSE Ashoka Refineries Limited 20230530 0 5.39 5.39 5.39 5.39 0 5.39
ASHRAM.BSE Ashram Online.com Limited 20230530 0 3.81 3.81 3.75 3.8 200 3.8 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230530 0 3139.1 3154.7 3128.9 3143.5 13903 3122.6951 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230530 0 47.6 47.6 46.35 46.6 57251 46.6 down down correct
ASMTEC.BSE ASM Technologies Limited 20230530 0 499.8 500 433 460.55 23011 460.55 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230530 0 1787.05 1805.95 1774.3 1790.7 6608 1790.7 up up correct
ASYL.BSE Advance Syntex Limited 20230530 0 7.05 7.05 7.05 7.05 0 7.05
ATUL.BSE Atul Auto Ltd 20230530 0 6939 6965 6847.6499 6865.75 1144 6865.75 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230530 0 69.85 70.5 66.6 67.17 5332 67.17 down down correct
AXISBANK.BSE Axis Bank Limited 20230530 0 932 939 928.2 937.6 65529 937.6 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230530 0 4610 4641.6 4587.3 4592 18215 4454.9896 down up incorrect
BAJAJELEC.BSE Bajaj Electricals Limited 20230530 0 1159 1168.7 1152.4 1154.75 2461 1154.75 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230530 0 1452.05 1467.3 1439.15 1465.25 131129 1464.4825 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230530 0 15.4 15.4 14.51 14.6 3624524 14.6 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230530 0 7237 7292.75 7027.9 7058.2 3977 7045.0914 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230530 0 6949 7017 6928.95 7003.1 58458 6973.7545 up down incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230530 0 41.01 41.09 40.75 40.86 8361 40.86 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230530 0 2278 2299.45 2215.25 2226.25 39609 2226.25 down up incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230530 0 262.15 268.5 262.15 267.9 10727 267.9 up up correct
BAPACK.BSE B & A Packaging India Limited 20230530 0 176.85 188.75 176.85 187.95 365 187.95 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230530 0 41.7 42.5 41.1 41.19 7029 41.19 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230530 0 1.27 1.29 1.25 1.27 285782 1.27
BEEKAY.BSE Beekay Steel Industries Limited 20230530 0 415 429 410 416.45 5617 416.45 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230530 0 558 605 558 569.15 523 569.15 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230530 0 41.89 41.89 41.89 41.89 5 41.89
BFLAFL.BSE BFL Asset Finvest Limited 20230530 0 14 15.29 14 14.03 15884 14.03 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230530 0 821.3 826 812.65 818.25 168520 818.25 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230530 0 64.99 65 61.02 65 155 65 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230530 0 162.7 162.7 154.2 155.5 12761 155.5 down up incorrect
BIOCON.BSE Biocon Limited 20230530 0 242.1 242.35 239.25 241.6 85732 241.6 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230530 0 43.14 46.8 43.05 45.04 13260 45.04 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230530 0 151 151 145 146.05 22681 146.05 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230530 0 415 419.7 411.5 413.4 96087 413.4 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230530 0 4.19 4.19 4.19 4.19 1700 4.19
BNL.BSE Beekay Niryat Limited 20230530 0 59 59 56.69 57.64 45464 57.64 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230530 0 68.84 69.4 64.45 67.37 35952 67.37 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230530 0 506.75 525.15 506.75 520.8 20694 520.8 up up correct
BOSCHLTD.BSE Bosch Limited 20230530 0 18300.75 18622.3008 18283.8496 18542.8008 1431 18542.8008 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230530 0 360.8 363.9 360 360.45 25315 360.45 down down correct
BRNL.BSE Bharat Road Network Limited 20230530 0 30.89 30.95 30.41 30.41 792 30.41 down down correct
BSOFT.BSE BSOFT 20230530 0 341.9 341.9 336.05 336.55 379740 336.55 down down correct
BURGERKING.BSE Burger King India Limited 20230530 0 107.25 108.75 106.85 107.35 59098 107.35 up up correct
CANBK.BSE Canara Bank 20230530 0 307.05 308.8 305.25 307.85 114860 296.1187 up up correct
CASTROLIND.BSE Castrol India Limited 20230530 0 114.25 114.75 113.45 113.65 37566 113.65 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230530 0 6.5 6.79 6.3 6.33 47929 6.33 down down correct
CEATLTD.BSE CEAT Limited 20230530 0 2009.85 2032.8 1900 1916.5 18697 1905.2571 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230530 0 6.8 6.8 6.6 6.67 76782 6.67 down down correct
CESC.BSE CESC Limited 20230530 0 69.16 69.85 69.16 69.32 87264 69.32 up up correct
CGCL.BSE Capri Global Capital Limited 20230530 0 696 713.7 696 709.25 154983 709.25 up down incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230530 0 348 348 341.15 343.95 3839 343.95 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230530 0 176.05 178.55 170.75 172.65 24199 172.65 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230530 0 121 123.45 117.5 120.35 3758 120.35 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230530 0 29 29 29 29 0 29
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230530 0 3.19 3.19 3.19 3.19 702 3.19
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230530 0 1055 1057.1 1037 1045.3 97227 1045.3 down down correct
CIL.BSE Citizen Infoline Limited 20230530 0 18.75 18.75 18.75 18.75 14 18.75
CINEVISTA.BSE Cinevista Limited 20230530 0 12.33 12.67 12.33 12.37 27600 12.37 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230530 0 24.44 24.44 24.44 24.44 0 24.44
COLPAL.BSE Colgate-Palmolive (India) Limited 20230530 0 1603 1609 1588.6 1591.15 3196 1591.15 down down correct
COMFINTE.BSE Comfort Intech Limited 20230530 0 5.15 5.58 5 5.58 6279253 5.58 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230530 0 19.45 19.45 18.69 19.17 14353 19.17 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230530 0 65.9 65.9 63.15 63.34 67165 63.34 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230530 0 31.66 32.2 31 31.78 9535 31.78 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230530 0 20.55 20.55 20.55 20.55 13000 20.55
CSL.BSE Continental Securities Limited 20230530 0 9.09 9.09 8.55 8.61 25287 8.61 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230530 0 72.9 72.9 68.5 68.5 301 68.5 down down correct
CUB.BSE City Union Bank Ltd 20230530 0 126.65 127 124.55 124.8 513520 124.8 down down correct
CYIENT.BSE Cyient Limited 20230530 0 1294.95 1294.95 1264.9 1280.95 9136 1266.1456 down up incorrect
DABUR.BSE Dabur India Limited 20230530 0 550 552.8 547.05 549.55 59005 549.55 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230530 0 43 43 40.74 41.01 1027 41.01 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230530 0 459.9 459.9 446.15 447.9 32805 447.9 down up incorrect
DCBBANK.BSE DCB Bank Limited 20230530 0 117.85 117.85 115.65 116.3 61780 115.1015 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230530 0 20.36 21.23 20.2 20.64 12606 20.64 up up correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230530 0 49.01 49.6 48.02 49.35 2386 49.35 up down incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230530 0 699.05 707 688.55 690.45 526 690.45 down up incorrect
DOLAT.BSE Dolat Investments Limited 20230530 0 44.3 44.3 42.5 42.7 15200 42.7 down down correct
DOLLAR.BSE Dollar Industries Limited 20230530 0 358.4 364.05 351 358.8 13270 358.8 up up correct
DONEAR.BSE Donear Industries Limited 20230530 0 95.7 96.05 92.9 94.15 21407 94.15 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230530 0 4550 4550 4496.7998 4521.1499 5270 4521.1499 down up incorrect
DSINVEST.BSE Dalal Street Investments Limited 20230530 0 235.5 244.85 235.25 244.85 120 244.85 up up correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230530 0 444.5 444.5 444.5 444.5 3086 444.5
DUKEOFS.BSE Duke Offshore Limited 20230530 0 6.83 6.85 6.83 6.85 1700 6.85 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230530 0 89 89.38 88.6 88.69 15779 88.69 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230530 0 60.05 62.45 60.05 60.29 223 60.29 up up correct
DYNPRO.BSE Dynemic Products Limited 20230530 0 324.05 355 311.3 328.2 14418 328.2 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230530 0 4.36 4.36 4.11 4.23 16971 4.23 down up incorrect
EIHOTEL.BSE EIH Limited 20230530 0 205 207.85 203.25 206.75 53978 206.75 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230530 0 107.35 107.35 99.25 101.46 198611 101.46 down down correct
EMAMILTD.BSE Emami Limited 20230530 0 398.2 407.1 397.85 400.25 15525 400.25 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230530 0 75.17 75.23 74 74.38 442 74.38 down up incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230530 0 1408.65 1434 1404 1427.6 1173 1427.6 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230530 0 16.1 16.69 16.1 16.49 1793 16.49 up up correct
ENGINERSIN.BSE Engineers India Limited 20230530 0 110.6 111.64 107.66 110.8 472904 110.8 up up correct
ENTRINT.BSE Enterprise International Limited 20230530 0 16.6 19.95 16.6 18.55 1239 18.55 up down incorrect
ESCORTS.BSE Escorts Limited 20230530 0 2092.05 2114.45 2081 2103.55 6775 2096.9994 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230530 0 9.77 10.1 9.3 9.33 16453 9.33 down down correct
ESTER.BSE Ester Industries Limited 20230530 0 110.3 112.95 107.5 109.65 18311 109.65 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230530 0 334.95 344.35 332.05 337.2 27304 337.2 up down incorrect
EVERESTO.BSE Everest Organics Limited 20230530 0 99.8 102.85 99.1 100.65 1511 100.65 up up correct
FELDVR.BSE Future Enterprises Limited 20230530 0 5.19 5.19 5.19 5.19 0 5.19
FILTRA.BSE Filtra Consultants and Engineers Limited 20230530 0 39.4 39.4 39.4 39.4 0 39.4
GAIL.BSE GAIL (India) Limited 20230530 0 106.1 106.55 105.2 105.8 374753 105.8 down down correct
GALADAFIN.BSE Galada Finance Limited 20230530 0 10.9 10.9 10.4 10.4 301 10.4 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230530 0 568.85 568.85 537.95 549.1 1670 549.1 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230530 0 975 985.9 939.75 949.7 9896 949.7 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230530 0 359.5 364.7 354.25 361.05 1187 361.05 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230530 0 3.74 3.74 3.74 3.74 1000 3.74
GCMSECU.BSE GCM Securities Limited 20230530 0 2.37 2.38 2.2 2.23 55750 2.23 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230530 0 3.2 3.23 3.15 3.2 178249 3.2
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230530 0 86 90.07 86 89.74 69824 89.74 up up correct
GEPIL.BSE GE Power India Limited 20230530 0 127.1 127.85 124.75 125.35 10150 125.35 down down correct
GHCL.BSE GHCL Limited 20230530 0 491.1 493.2 487 487.7 14357 471.3075 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230530 0 79.9 81.29 75.17 76.45 8120 76.45 down down correct
GKB.BSE GKB Ophthalmics Limited 20230530 0 119.5 119.5 113 117.2 840 117.2 down up incorrect
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230530 0 60.22 60.22 58.85 59.6 986 59.6 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230530 0 44.09 45.84 43.05 44.5 10445 44.5 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230530 0 166.25 166.8 162.5 163.4 80980 163.4 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230530 0 87.69 87.69 84.5 84.79 5835 84.79 down down correct
GODREJIND.BSE Godrej Industries Limited 20230530 0 475.05 484.4 474.5 476.5 11461 476.5 up down incorrect
GOGIACAP.BSE Gogia Capital Services Limited 20230530 0 75 75 75 75 0 75
GOKAKTEX.BSE Gokak Textiles Limited 20230530 0 22.45 24.73 22.4 24.44 2045 24.44 up up correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230530 0 100 103.5 100 100.15 9955 100.15 up up correct
GOLDIAM.BSE Goldiam International Limited 20230530 0 131.95 132.9 131.3 131.95 22250 131.95
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230530 0 104.3 104.3 100.05 102.55 537 102.55 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230530 0 109 109 106.15 107.1 44618 107.1 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230530 0 104.1 107.45 104.1 106.35 41427 106.35 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230530 0 132.9 135.5 128.4 132 650048 132 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230530 0 296.15 304.45 295.25 303.3 76504 303.3 up up correct
GSS.BSE GSS Infotech Limited 20230530 0 187 194.1 182.65 185.15 6616 185.15 down down correct
GTL.BSE GTL Limited 20230530 0 5.7 5.87 5.65 5.68 112282 5.68 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230530 0 0.8 0.81 0.78 0.79 16371520 0.79 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230530 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230530 0 3020.05 3115 3015 3102.8999 71930 3102.8999 up up correct
HALDER.BSE Halder Venture Limited 20230530 0 269.95 269.95 256 257.15 397 257.15 down up incorrect
HARIAEXPO.BSE Haria Exports Limited 20230530 0 4.32 4.99 4.32 4.83 4107 4.83 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230530 0 1.68 1.72 1.66 1.66 912 1.66 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230530 0 6400 6410 6350.0498 6401.0498 447 6401.0498 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230530 0 448 448.39 445.37 447.32 415 447.32 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230530 0 3.62 3.8 3.62 3.63 1964 3.63 up up correct
HBLPOWER.BSE HBL Power Systems Limited 20230530 0 105.15 106.3 104.65 105.2 75084 105.2 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230530 0 13.99 14.2 13.51 13.7 247564 13.7 down down correct
HCLTECH.BSE HCL Technologies Limited 20230530 0 1129 1143.4 1128 1135.7 56519 1135.7 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230530 0 2689.95 2702 2673.1001 2692.95 87083 2692.95 up down incorrect
HDFCAMC.BSE HDFC Asset Management Company Limited 20230530 0 1878.05 1957.85 1878 1951.8 95894 1904.8135 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230530 0 1633 1642 1628.15 1637.05 75603 1637.05 up down incorrect
HEIDELBERG.BSE HeidelbergCement India Limited 20230530 0 168.85 173.7 167.6 168.2 29676 168.2 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230530 0 2770.1001 2794.95 2761.2 2779.5 6333 2779.5 up up correct
HIL.BSE HIL Limited 20230530 0 2644.8501 2721.6001 2603.7 2712.3999 840 2712.3999 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230530 0 421 421 411.75 413.15 170720 413.15 down up incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230530 0 13.93 14.13 13.8 13.89 15595 13.89 down down correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230530 0 185.9 185.9 178 178.6 30374 178.6 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230530 0 2651.25 2665 2651.2 2656.35 32250 2634.8288 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230530 0 315.2 322 285.75 291.4 42256 291.4 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230530 0 69.25 70.97 65.95 66.52 57725 66.52 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230530 0 25.99 26.45 25.51 25.99 12535 25.99
HONAUT.BSE Honeywell Automation India Limited 20230530 0 39786 40349.5 39786 40241.1992 67 40241.1992 up up correct
HPL.BSE HPL Electric & Power Limited 20230530 0 95.56 95.6 92.7 93.24 27576 93.24 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230530 0 125 128.7 122.95 125.8 292009 125.5612 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230530 0 946.7 952.5 944.7 950.2 72767 950.2 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230530 0 456.15 471 456.15 467.4 88764 467.4 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230530 0 3.06 3.18 3 3.13 5639 3.13 up up correct
IDEA.BSE Vodafone Idea Limited 20230530 0 7.13 7.2 7.07 7.11 22766730 7.11 down down correct
IFCI.BSE IFCI Limited 20230530 0 11.01 11.13 10.95 11.04 1367967 11.04 up down incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230530 0 307 307.95 291.1 293.3 3293 293.3 down down correct
IFINSEC.BSE India Finsec Limited 20230530 0 35.54 36.8 33.8 35.46 196 35.46 down up incorrect
IIFL.BSE IIFL Finance Limited 20230530 0 440.75 442 432.2 435.05 12516 435.05 down down correct
IISL.BSE Indian Infotech Software Ltd 20230530 0 2.9 3.28 2.9 3.28 865 3.28 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230530 0 753.3 753.95 745.25 749.95 128 749.95 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230530 0 138.95 141.2 138.95 140.2 1897 140.2 up down incorrect
INDOEURO.BSE Indo Euro Indchem Limited 20230530 0 27.49 28 25.51 27.06 3355 27.06 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230530 0 41.79 41.88 41.1 41.39 8426 41.39 down up incorrect
INDRAIND.BSE Indra Industries Limited 20230530 0 4.3 4.3 4.3 4.3 0 4.3
INDRENEW.BSE Ind Renewable Energy Limited 20230530 0 13 13.5 12.35 13 9389 13
INDUSFINL.BSE Indus Finance Limited 20230530 0 29.03 29.03 29.03 29.03 0 29.03
INDUSINDBK.BSE IndusInd Bank Limited 20230530 0 1289.9 1296.85 1276.5 1294.8 66677 1280.7616 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230530 0 155.1 157.25 153.35 156.75 231454 156.75 up up correct
INFY.BSE Infosys Limited 20230530 0 1314 1326.05 1309.25 1322.9 90073 1305.3542 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230530 0 27.85 28.5 25.05 26.25 6691 26.25 down down correct
IOB.BSE Indian Overseas Bank 20230530 0 24.5 24.5 24.1 24.17 624320 24.17 down down correct
IOC.BSE Indian Oil Corporation Limited 20230530 0 89.84 90.95 89.83 90.31 510857 90.31 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230530 0 440.05 453.9 440.05 448.85 43366 448.85 up up correct
ISWL.BSE India Steel Works Limited 20230530 0 1.54 1.54 1.47 1.5 42285 1.5 down down correct
ITC.BSE ITC Limited 20230530 0 440.25 451.5 440.25 449.75 819981 449.75 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230530 0 146.3 155.25 146.3 154.75 265670 154.75 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230530 0 6.55 6.67 6.3 6.45 40753 6.45 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230530 0 21.99 22.29 21.55 21.9 5151 21.9 down down correct
IZMO.BSE Izmo Ltd 20230530 0 166 166 152.95 156.55 31577 156.55 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230530 0 68.96 68.96 64.1 66.43 16031 66.43 down up incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230530 0 69.1 69.55 68.55 69 3810 69 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230530 0 161.5 162.45 159 160.95 74801 160.95 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230530 0 27.85 29.99 27 27.54 10777 27.54 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230530 0 240.6 251.95 240.6 245.65 15167 245.65 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230530 0 4050 4050 4050 4050 0 4050
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230530 0 167.2 169.8 164.6 165.8 2027 165.8 down up incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230530 0 6.65 6.65 6.3 6.43 9789 6.43 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230530 0 21.6 22.09 21.6 21.91 9032 21.91 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230530 0 88.74 88.85 87.5 88.02 892 88.02 down down correct
JCTLTD.BSE JCT Limited 20230530 0 2.06 2.08 2.02 2.06 337767 2.06
JDORGOCHEM.BSE JD Orgochem Limited 20230530 0 5.91 6.22 5.91 6.22 5300 6.22 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230530 0 83 84.45 76.41 76.41 5745 76.41 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230530 0 17.64 17.64 16.81 16.97 6312 16.97 down down correct
JINDALSAW.BSE Jindal Saw Limited 20230530 0 194.95 213.9 193.8 210.3 797422 207.6413 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230530 0 531.75 535.7 522 522.85 51453 522.85 down up incorrect
JINDRILL.BSE Jindal Drilling & Industries Limited 20230530 0 308 308 298.6 300.85 6347 300.85 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230530 0 20.05 20.9 19.85 20.32 5943 20.32 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230530 0 40.47 40.51 39.18 39.58 1301876 39.58 down up incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230530 0 18.23 18.23 18.23 18.23 850 18.23
JKIL.BSE J. Kumar Infraprojects Limited 20230530 0 262.05 262.05 255.65 258.4 9452 258.4 down down correct
JKPAPER.BSE JK Paper Limited 20230530 0 345.95 345.95 338.1 339.85 45055 339.85 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230530 0 1980 2005 1980 2000.1 682 2000.1 up up correct
JMFINANCIL.BSE JM Financial Limited 20230530 0 69.21 70.42 68.08 68.71 160891 68.71 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230530 0 7.02 7.18 6.97 7.09 1776256 7.09 up down incorrect
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230530 0 5.63 5.88 5.6 5.78 15961890 5.78 up up correct
JPTSEC.BSE JPT Securities Limited 20230530 0 5.05 5.05 5.05 5.05 0 5.05
JRFOODS.BSE J. R. Foods Limited 20230530 0 4.2 4.2 4.2 4.2 0 4.2
JSL.BSE Jindal Stainless Limited 20230530 0 288.2 291.75 281.25 282.75 21443 282.75 down up incorrect
JSWSTEEL.BSE JSW Steel Limited 20230530 0 697.55 717.85 697.55 704.7 71269 704.7 up down incorrect
JTAPARIA.BSE J. Taparia Projects Limited 20230530 0 10.65 10.65 10.65 10.65 0 10.65
JTEKTINDIA.BSE JTEKT India Ltd 20230530 0 126.1 129.4 124.5 125.05 84399 125.05 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230530 0 482.05 488.5 480.2 487.65 82011 487.65 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230530 0 333.3 338.25 318.5 332.4 87968 332.4 down down correct
JYOTI.BSE Jyoti Limited 20230530 0 22.55 23.65 22 22.22 31256 22.22 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230530 0 1415.05 1430 1380 1424.05 9129 1424.05 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230530 0 455.95 457.6 433 440.9 9202 440.9 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230530 0 1274 1304 1262.25 1277.3 12278 1277.3 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230530 0 505 529.95 485 522.7 10889230 522.7 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230530 0 9.65 9.65 8.7 9 2652 9 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230530 0 200.05 210.05 200.05 210.05 60609 210.05 up down incorrect
KAMDHENU.BSE Kamdhenu Limited 20230530 0 305.2 319 305.2 314.95 39167 314.95 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230530 0 73.01 73.95 72.12 72.51 185 72.51 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230530 0 113.75 114.15 112.05 113.4 1117 113.4 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230530 0 6.3 6.3 5.85 6 37944 6 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230530 0 107 108.5 104.55 106.28 292174 106.28 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230530 0 8480 8600 8000 8399.9502 54 8399.9502 down up incorrect
KBSINDIA.BSE KBS India Limited 20230530 0 10.49 10.49 10.16 10.2 12808 10.2 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230530 0 23.99 25.14 23.95 25.14 38571 25.14 up up correct
KCLINFRA.BSE KCL Infra Projects Limited 20230530 0 1.91 1.91 1.8 1.87 212784 1.87 down down correct
KCP.BSE The KCP Limited 20230530 0 102.65 104.85 102.65 102.9 15229 102.9 up down incorrect
KDDL.BSE KDDL Limited 20230530 0 1091.95 1117.75 1075.7 1092.55 1245 1092.55 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230530 0 73.8 77 70.4 75.31 3299 75.31 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230530 0 60.75 63.09 60.52 61.94 49333 61.94 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230530 0 95.95 96.95 95.95 96.7 82 96.7 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230530 0 50 50 46.52 47.69 2002 47.69 down down correct
KHODAY.BSE Khoday India Limited 20230530 0 97.2 97.2 97.2 97.2 0 97.2
KHOOBSURAT.BSE Khoobsurat Limited 20230530 0 1.29 1.29 1.22 1.26 122859 1.26 down up incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230530 0 1.33 1.33 1.33 1.33 0 1.33
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230530 0 433.8 436.1 431.9 432.95 2849 432.95 down up incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230530 0 527.05 554.95 527.05 547.2 15140 547.2 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230530 0 582 582 570 574.05 24027 574.05 down up incorrect
KITEX.BSE Kitex Garments Limited 20230530 0 166.3 170.6 162 162.6 33356 162.6 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230530 0 11.97 13.23 11.97 13.23 102 13.23 up up correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230530 0 133.95 135.8 131 135.3 114073 135.3 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230530 0 28.49 28.49 27.21 27.58 20080 27.58 down down correct
KNRCON.BSE KNR Constructions Limited 20230530 0 243.05 248 242 243.7 14790 243.7 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230530 0 2.31 2.4 2.31 2.35 3379 2.35 up up correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230530 0 108.06 112 108.06 108.19 7797 108.19 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230530 0 307.85 313.2 300.65 310 12393 310 up up correct
KOPRAN.BSE Kopran Limited 20230530 0 145.5 160 145.5 154.85 101776 154.85 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230530 0 1957.05 1979 1953.95 1973.55 41404 1973.55 up up correct
KRBL.BSE KRBL Limited 20230530 0 401.3 407.4 398.5 403.75 22456 403.75 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230530 0 104.7 114 104 114 3219 114 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230530 0 16.97 16.98 16.97 16.97 312 16.97
KRITINUT.BSE Kriti Nutrients Limited 20230530 0 46.7 47.1 46 46.44 10151 46.44 down down correct
KRL.BSE Kintech Renewables Limited 20230530 0 1305.25 1305.25 1305.25 1305.25 11 1305.25
KSCL.BSE Kaveri Seed Company Limited 20230530 0 513.2 515.5 506.6 509.5 1772 509.5 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230530 0 147.15 153 146.15 152 502459 152 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230530 0 67.33 67.33 66.24 66.95 1047 66.95 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230530 0 11681.9004 11769.0498 11507 11543.2002 464 11543.2002 down up incorrect
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230530 0 821.25 824.6 805 812.4 2069 812.4 down up incorrect
LKPFIN.BSE LKP Finance Limited 20230530 0 79.92 79.92 76 77.04 986 76.0748 down down correct
LKPSEC.BSE LKP Securities Limited 20230530 0 12 12.19 11.76 12.07 10042 11.9658 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230530 0 23.5 24.05 22.69 22.99 3090566 22.99 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230530 0 110.6 112.55 103.6 105.7 10464 105.7 down down correct
LT.BSE Larsen & Toubro Limited 20230530 0 2227.95 2236 2208 2210.3 31421 2210.3 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230530 0 5009.9 5020.95 4970 4989.05 11885 4989.05 down up incorrect
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230530 0 81.63 82.34 81.22 82.24 3918 82.24 up up correct
LUPIN.BSE Lupin Limited 20230530 0 810 813.3 798.7 803.65 58805 803.65 down up incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230530 0 4.3 4.3 4.18 4.26 4605 4.26 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230530 0 1338.95 1338.95 1319.55 1328.2 38543 1328.2 down up incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230530 0 289 289 285 286.05 100168 286.05 down down correct
MAANALU.BSE Maan Aluminium Limited 20230530 0 200.65 215.15 193.5 207.65 29536 207.65 up down incorrect
MACPLASQ.BSE Machino Plastics Limited 20230530 0 120 127.85 117.5 124.95 1199 124.95 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230530 0 40.45 41.53 40.05 41.53 525 41.53 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230530 0 4.44 4.44 4.2 4.21 20864 4.21 down down correct
MAHABANK.BSE Bank of Maharashtra 20230530 0 29.03 29.55 29 29.46 905894 29.46 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230530 0 441.45 442.25 430.55 433.4 32700 433.4 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230530 0 37 37.6 36.55 36.68 6244 36.68 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230530 0 66.25 68.35 66.05 66.85 52722 66.85 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230530 0 112.45 112.45 110.9 111.1 369661 111.1 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230530 0 17.34 18.69 16.68 18.01 35902 18.01 up up correct
MARALOVER.BSE Maral Overseas Limited 20230530 0 50.5 52.5 50.5 52.15 142 52.15 up up correct
MARICO.BSE Marico Limited 20230530 0 541.6 547.55 540.5 541.7 20174 541.7 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230530 0 9375 9400 9308.75 9380.9004 8247 9380.9004 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230530 0 535.05 546.5 533.15 535.85 53175 535.85 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230530 0 95 100.97 95 99.54 48260 99.54 up down incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230530 0 10.25 10.25 9.8 10.2 574 10.2 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230530 0 1392.05 1454.4 1392.05 1447.45 28314 1447.45 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230530 0 15.9 16.8 15.9 16.5 32727 16.5 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230530 0 67.98 70.54 63.6 67.76 64721 67.76 down down correct
MFSL.BSE Max Financial Services Limited 20230530 0 697 699.75 690.85 698.15 8006 698.15 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230530 0 254.95 254.95 248.95 249.7 17138 249.7 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230530 0 295 310.05 294.25 304.3 36065 304.3 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230530 0 9.2 10.16 9.2 9.99 2338 9.99 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230530 0 19.5 19.5 17.84 17.87 2443 17.87 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230530 0 13.21 13.39 13.05 13.11 7669 13.11 down down correct
MIRZAINT.BSE Mirza International Limited 20230530 0 51.7 56 51.7 53.23 181728 53.23 up up correct
MOHITE.BSE Mohite Industries Limited 20230530 0 31.43 31.43 29.37 31.32 146310 31.32 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230530 0 1029 1079.9 1029 1057.45 2246 1057.45 up down incorrect
MPSLTD.BSE MPS Limited 20230530 0 1031.55 1131.15 1026.4 1105.25 5085 1105.25 up up correct
MRF.BSE MRF Limited 20230530 0 97696.3516 97926.7031 96915 96977.3984 75 96977.3984 down down correct
MSPL.BSE MSP Steel & Power Limited 20230530 0 8.5 8.74 8.5 8.6 48852 8.6 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230530 0 101.95 122.11 100.65 115.91 198171 115.91 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230530 0 44.34 44.34 37.35 40.46 7474 40.46 down down correct
NAM.BSE Nam Securities Limited 20230530 0 44.31 44.31 44.31 44.31 5 44.31
NATCAPSUQ.BSE Natural Capsules Limited 20230530 0 374.5 374.5 365 369.7 44793 369.7 down up incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230530 0 86.99 86.99 84 84.19 1932391 84.19 down up incorrect
NATPEROX.BSE National Peroxide Limited 20230530 0 1390 1401.25 1340 1391.65 6123 1391.65 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230530 0 4206.1001 4210 4057.95 4064.3501 10962 4064.3501 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230530 0 135.25 136.9 132.5 136.35 14149 136.35 up up correct
NCC.BSE NCC Limited 20230530 0 117.85 117.85 113.75 114.45 187606 114.45 down up incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230530 0 4.47 4.47 4.47 4.47 0 4.47
NCLIND.BSE NCL Industries Limited 20230530 0 183 188.8 183 184.2 36055 184.2 up up correct
NDL.BSE Nandan Denim Limited 20230530 0 20.73 21.85 20.73 20.93 17813 20.93 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230530 0 14.2 14.2 14.2 14.2 99 14.2
NESTLEIND.BSE Nestlé India Limited 20230530 0 21713 21713 21516.75 21572.9004 7224 21572.9004 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230530 0 53.25 53.25 52.86 53.14 2945 53.14 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230530 0 620 634.95 620 630.7 28796 625.8312 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230530 0 19.6 20.69 19.6 20.59 3870 20.59 up up correct
NFL.BSE National Fertilizers Limited 20230530 0 66.32 67.79 66.32 66.6 621834 65.1707 up up correct
NHPC.BSE NHPC Ltd 20230530 0 43.5 45.19 43.26 43.78 2310961 43.78 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230530 0 126.8 126.8 118.5 121.35 58332 121.35 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230530 0 7.06 7.06 7.06 7.06 374 7.06
NILE.BSE Nile Limited 20230530 0 724.5 744.95 702.1 706.5 18455 706.5 down down correct
NINSYS.BSE NINtec Systems Limited 20230530 0 420 424.65 420 424.65 131 424.65 up down incorrect
NITCO.BSE NITCO Limited 20230530 0 18.1 18.43 17.96 18.31 3772 18.31 up down incorrect
NMDC.BSE NMDC Limited 20230530 0 106.85 107.75 106.5 107.2 372045 107.2 up down incorrect
NOCIL.BSE NOCIL Limited 20230530 0 215.05 219.1 214.15 214.5 67325 214.5 down down correct
NORRIS.BSE Norris Medicines Limited 20230530 0 12.25 12.5 11.25 11.3 1728 11.3 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230530 0 11.86 11.86 11.86 11.86 0 11.86
NPRFIN.BSE NPR Finance Limited 20230530 0 17.29 17.29 17.29 17.29 1650 17.29
NTCIND.BSE ntc industries limited 20230530 0 72.15 75.55 72.15 72.63 840 72.63 up up correct
NTPC.BSE NTPC Limited 20230530 0 176.3 178 175.65 176.7 1205288 176.7 up down incorrect
NXTDIGITAL.BSE Nxtdigital Ltd 20230530 0 121 121.5 119.7 119.7 1473 119.7 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230530 0 75.99 75.99 73.15 74.11 3647 74.11 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230530 0 3558.75 3595.7 3558.75 3588 2683 3588 up down incorrect
OIL.BSE Oil India Limited 20230530 0 255.55 260.7 255.55 256.75 41736 256.75 up up correct
OKPLA.BSE OK Play India Limited 20230530 0 119 119.4 113 114.55 20133 114.55 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230530 0 100.14 112 98.18 101.88 1928 101.88 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230530 0 51.61 52 51 51.31 2715 51.31 down down correct
OMAXE.BSE Omaxe Limited 20230530 0 51.2 51.2 49.95 50.53 27358 50.53 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230530 0 159.3 161.65 157.25 158.8 405818 158.8 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230530 0 79 79.47 76.55 77.31 282699 77.31 down down correct
ORACLECR.BSE Oracle Credit Limited 20230530 0 143.35 143.35 131 140.45 16220 140.45 down up incorrect
ORBTEXP.BSE Orbit Exports Limited 20230530 0 149.85 152.1 149.1 149.3 2301 149.3 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230530 0 5.87 5.87 5.87 5.87 0 5.87
ORIENTBELL.BSE Orient Bell Limited 20230530 0 542 545.2 526.5 531.75 2492 531.75 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230530 0 747 760 744.95 755.15 1403 755.15 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230530 0 43.26 43.5 42.7 42.84 132350 42.84 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230530 0 2849.95 2870 2650 2655.1001 975 2655.1001 down down correct
ORTEL.BSE Ortel Communications Limited 20230530 0 0.96 0.99 0.95 0.99 3504 0.99 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230530 0 19.29 19.54 18.86 18.95 2698 18.95 down down correct
OSCARGLO.BSE Oscar Global Limited 20230530 0 9.5 9.5 9.5 9.5 0 9.5
OSIAJEE.BSE Osiajee Texfab Limited 20230530 0 63 63.15 62.2 63.01 70496 63.01 up up correct
OTCO.BSE OTCO International Ltd 20230530 0 4.5 4.97 4.5 4.95 3014 4.95 up down incorrect
OZONEWORLD.BSE Ozone World Limited 20230530 0 6.67 7.15 6.67 7.1 2977 7.1 up up correct
PAGEIND.BSE Page Industries Limited 20230530 0 37900.1016 39480.6016 37900.1016 38900.8516 3812 38841.1914 up up correct
PAISALO.BSE Paisalo Digital Limited 20230530 0 51.82 58.95 51.82 55.67 236440 55.67 up down incorrect
PANTH.BSE Synergy Bizcon Limited 20230530 0 7.86 8.24 7.75 7.84 42574 7.84 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230530 0 101.66 102.12 99.69 99.83 11996 99.83 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230530 0 76.84 77 74.57 76 4052 76 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230530 0 6.1 6.3 6.01 6.07 29052 6.07 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230530 0 23.7 23.7 23.7 23.7 1360 23.7
PATELSAI.BSE Patels Airtemp (India) Limited 20230530 0 228.5 240.95 225 235.1 19587 235.1 up up correct
PATSPINLTD.BSE Patspin India Limited 20230530 0 13.21 14.34 11.51 12.32 24701 12.32 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230530 0 24.01 24.7 23.9 24.61 203691 24.61 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230530 0 80.8 80.85 80.8 80.8 4000 80.8
PEL.BSE Piramal Enterprises Limited 20230530 0 775.25 780.45 767.35 777.8 30923 747.6922 up up correct
PENIND.BSE Pennar Industries Limited 20230530 0 68.21 69.64 67.86 68.77 29578 68.77 up down incorrect
PFC.BSE Power Finance Corporation Limited 20230530 0 174.4 181.65 173.85 181.15 1122293 177.0964 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230530 0 5155.05 5235 5149.2 5227 336 5227 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230530 0 53.9 53.9 49.67 52.98 240 52.98 down down correct
PHRMASI.BSE Phaarmasia Limited 20230530 0 23 24.4 22.1 22.58 239 22.58 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230530 0 8.99 8.99 8.99 8.99 0 8.99
PIIND.BSE PI Industries Limited 20230530 0 3500 3519 3466.6499 3471.2 133548 3471.2 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230530 0 6.16 6.21 6.05 6.05 3260 6.05 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230530 0 60.24 60.4 59.82 60 18244 60 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230530 0 114 114 104.25 105.8 2008 105.8 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230530 0 236.05 236.05 233.75 235.1 707020 235.1 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230530 0 82.46 84.6 80.9 81.69 35355 81.69 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230530 0 473.5 476.55 472.15 474.7 11060 474.7 up up correct
PRICOLLTD.BSE Pricol Limited 20230530 0 236.8 236.8 226.65 227.85 7534 227.85 down up incorrect
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230530 0 19.93 19.93 18.05 18.34 38101 18.34 down down correct
PRIMESECU.BSE Prime Securities Limited 20230530 0 111 117 111 116.2 4049 115.7032 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230530 0 22.81 23.2 22.7 23 7830 23 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230530 0 288 288 287.95 287.95 16 287.95 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230530 0 796.35 800 781 792.1 522 792.1 down down correct
PVR.BSE PVR Limited 20230530 0 1398.1 1419.1 1395 1415.4 5869 1415.4 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230530 0 50.85 50.92 50.71 50.89 2601 50.89 up down incorrect
QUANTBUILD.BSE Quantum Build-Tech Limited 20230530 0 3.19 3.29 3.19 3.29 548 3.29 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230530 0 26.62 26.73 24.19 25.8 1904 25.8 down down correct
QUEST.BSE Quest Softech (India) Limited 20230530 0 78 78.3 73.52 75.73 8617 75.73 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230530 0 1160.95 1177.75 1142.85 1168.75 19943 1168.75 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230530 0 10.65 11.6 10.05 11.57 2544 11.57 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230530 0 565 569.5 555 556.25 20745 556.25 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230530 0 788 790.15 770 775.15 2819 775.15 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230530 0 12.84 13.35 12.35 12.53 6422304 12.53 down down correct
RAMAVISION.BSE Rama Vision Limited 20230530 0 47.9 47.9 44.2 44.86 6253 44.86 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230530 0 886.95 923.4 886.1 919.25 30083 919.25 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230530 0 4.6 4.6 4.18 4.6 9303 4.6
RANEENGINE.BSE Rane Engine Valve Limited 20230530 0 275 275.5 268.5 274.8 1102 274.8 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230530 0 3702.1499 3992 3702.1499 3800 12 3800 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230530 0 34.96 36.89 34 35 9998 35 up up correct
RBL.BSE Rane Brake Lining Limited 20230530 0 736 736 727.9 735.2 363 735.2 down down correct
RBLBANK.BSE RBL Bank Limited 20230530 0 153.9 163.5 152.95 162.95 2012137 162.95 up up correct
RECLTD.BSE REC Limited 20230530 0 137.25 141 135.2 140.4 1082466 140.4 up down incorrect
REGENCY.BSE Regency Investments Limited 20230530 0 8.42 8.85 8.42 8.6 5448 8.6 up down incorrect
REGENTRP.BSE Regent Enterprises Limited 20230530 0 3.44 3.44 3.18 3.27 67921 3.27 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230530 0 865.15 900 865.15 897.25 4869 897.25 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230530 0 8.75 8.9 8.7 8.87 80748 8.87 up down incorrect
RELIABVEN.BSE Reliable Ventures India Limited 20230530 0 11.98 11.98 10.34 11.15 1646 11.15 down down correct
RELIANCE.BSE Reliance Industries Limited 20230530 0 2520 2537.45 2513.8999 2519.3999 146443 2519.3999 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230530 0 247.55 247.55 237.65 242.3 1735 242.3 down down correct
RML.BSE Rane (Madras) Limited 20230530 0 608 626 603.15 620.25 10715 620.25 up down incorrect
RNAVAL.BSE Reliance Naval and Engineering Limited 20230530 0 2.09 2.14 2.09 2.1 115235 2.1 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230530 0 32.26 32.26 32.26 32.26 0 32.26
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230530 0 10.26 10.99 9.95 9.96 684 9.96 down down correct
RPOWER.BSE Reliance Power Limited 20230530 0 13.29 13.33 12.85 12.96 16707960 12.96 down down correct
RSDFIN.BSE RSD Finance Limited 20230530 0 76 82 76 79 573 79 up down incorrect
RSYSTEMINT.BSE R Systems International Limited 20230530 0 297.95 297.95 282.25 288.95 31045 284.0754 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230530 0 154.8 156 146.1 154 40580 154 down down correct
RUBFILA.BSE Rubfila International Limited 20230530 0 77.5 77.52 72.9 74.61 97233 74.61 down down correct
RUSHIL.BSE Rushil Décor Limited 20230530 0 251.55 256.5 247.3 248.75 15759 248.75 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230530 0 10.25 10.57 10.25 10.37 19540 10.37 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230530 0 126.85 129 126.05 127.1 8700 127.1 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230530 0 44.25 45.98 44.05 45.98 1445 45.98 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230530 0 230.75 254.25 230.1 250.45 72 250.45 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230530 0 2.7 2.7 2.65 2.66 13217 2.66 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230530 0 146.5 151.5 134 136.1 47228 136.1 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230530 0 1200.2 1209.95 1180.1 1197.95 24310 1197.95 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230530 0 237 237 226 233.7 288 233.7 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230530 0 402.9 410.95 400.1 409.65 10150 409.65 up down incorrect
SANJIVIN.BSE Sanjivani Paranteral Limited 20230530 0 61 61 59 59.87 36302 59.87 down down correct
SANOFI.BSE Sanofi India Limited 20230530 0 6804 6837.8999 6789.8999 6805.6499 1141 6805.6499 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230530 0 37.5 38.1 37.12 37.49 13080 37.49 down up incorrect
SBICARD.BSE SBI Cards and Payment Services Ltd 20230530 0 906.05 923.55 903.3 916.7 86337 916.7 up up correct
SBIN.BSE State Bank of India 20230530 0 595 595.5 591.45 592.85 305614 581.55 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230530 0 675 676 672.71 675.39 9155 675.39 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230530 0 95.44 95.94 94.65 95.2 64857 95.2 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230530 0 22.85 22.85 22.85 22.85 0 22.85
SGL.BSE STL Global Limited 20230530 0 14.59 14.59 13.8 14.14 2605 14.14 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230530 0 704.9 720 701.65 709.25 6282 706.9133 up up correct
SHANTAI.BSE Shantai Industries Limited 20230530 0 25.13 25.13 25.13 25.13 198 25.13
SHESHAINDS.BSE Sheshadri Industries Limited 20230530 0 14.82 14.82 14.82 14.82 55 14.82
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230530 0 11.9 11.9 11.9 11.9 0 11.9
SHILPAMED.BSE Shilpa Medicare Limited 20230530 0 242.4 242.4 238.3 239.7 37251 239.7 down down correct
SHISHIND.BSE Shish Industries Limited 20230530 0 345 355 345 346.5 4746 346.5 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230530 0 24.26 26.5 23.6 24.55 26085 24.55 up down incorrect
SHIVAMILLS.BSE Shiva Mills Limited 20230530 0 80.9 80.9 80.9 80.9 1 80.9
SHKARTP.BSE Shree Karthik Papers Limited 20230530 0 6.61 6.89 6.6 6.84 5776 6.84 up up correct
SHREECEM.BSE Shree Cement Limited 20230530 0 25135.0996 25853 25135.0996 25581.5996 1822 25525.7637 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230530 0 186.35 186.5 183.25 184.2 2155 184.2 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230530 0 36.15 36.15 35.91 36 2004 36 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230530 0 316.85 323.55 315.4 318.2 1545 318.2 up up correct
SIGNETIND.BSE Signet Industries Limited 20230530 0 38.9 39.9 38.8 39.39 15755 39.39 up up correct
SILINV.BSE SIL Investments Limited 20230530 0 317.4 317.4 317.4 317.4 2 317.4
SITINET.BSE SITI Networks Limited 20230530 0 0.83 0.84 0.78 0.8 2085986 0.8 down up incorrect
SML.BSE Soni Medicare Limited 20230530 0 18.05 18.05 18.05 18.05 14 18.05
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230530 0 84 84.42 82.65 83.19 5463 83.19 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230530 0 284.4 286.4 278.95 279.15 4375 279.15 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230530 0 17.03 17.25 17 17.1 2565121 17.1 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230530 0 26.7 26.7 25.06 26.7 181 26.7
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230530 0 1.36 1.41 1.36 1.36 23714 1.36
SPCAPIT.BSE S. P. Capital Financing Limited 20230530 0 16.8 16.8 16.3 16.72 2496 16.72 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230530 0 50.5 53.99 48.47 48.47 5641 48.47 down down correct
SPENCER.BSE Spencer's Retail Limited 20230530 0 57.61 58.85 57.61 57.76 17205 57.76 up up correct
SRF.BSE SRF Limited 20230530 0 2535.05 2540.3501 2508.3999 2527.6001 8082 2527.6001 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230530 0 32 32 31.5 31.5 207 31.5 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230530 0 3.19 3.33 3.19 3.33 155 3.33 up up correct
SSWL.BSE Steel Strips Wheels Limited 20230530 0 152 152.6 148.9 150.8 13275 150.8 down down correct
STAMPEDE.BSE Stampede Capital Limited 20230530 0 0.86 0.86 0.86 0.86 0 0.86
STAR.BSE Strides Pharma Science Limited 20230530 0 368 368 355.5 357.5 37261 357.5 down up incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230530 0 267.8 267.8 267.8 267.8 2535 267.8
STEL.BSE STEL Holdings Ltd 20230530 0 141.5 141.95 141.5 141.95 525 141.95 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230530 0 16.8 16.8 15.2 15.2 2504 15.2 down down correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230530 0 4217.5 4366.7002 4217.5 4291.3501 405 4291.3501 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230530 0 2210.6499 2563.8999 2210.6499 2555.8999 478 2555.8999 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230530 0 170 170 146 161.8 1190 161.8 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230530 0 967 967 956.35 959.2 71718 959.2 down up incorrect
SUNTV.BSE Sun TV Network Limited 20230530 0 447 450.25 444.7 447.7 26891 447.7 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230530 0 6.86 7 6.81 6.96 2073 6.96 up up correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230530 0 382.05 395.2 382 389.25 22283 389.25 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230530 0 9.34 10.15 9.12 9.34 81681 9.34
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230530 0 60.05 61.1 59.05 59.28 4479 59.28 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230530 0 57.18 57.68 56.11 56.32 5562 56.32 down down correct
SUZLON.BSE Suzlon Energy Limited 20230530 0 10.34 10.76 10.22 10.67 72491270 10.67 up down incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230530 0 5.99 6.15 5.36 5.75 132905 5.75 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230530 0 0.37 0.37 0.37 0.37 0 0.37
SYMPHONY.BSE Symphony Limited 20230530 0 845.25 852.3 839.15 850.3 3085 850.3 up down incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230530 0 243.2 243.2 231.35 233.25 19207 233.25 down down correct
TAKE.BSE Take Solutions Ltd 20230530 0 17.15 17.6 17.15 17.46 7369 17.46 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230530 0 9.6 10.1 9.51 9.85 1730 9.85 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230530 0 794.5 796.8 788.8 790.7 12088 790.7 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230530 0 520.55 523.65 518.05 518.8 184065 518.8 down down correct
TATASTEEL.BSE Tata Steel Limited 20230530 0 108.8 108.95 106.9 107.15 2965395 103.7633 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230530 0 1.2 1.2 1.12 1.18 155261 1.18 down up incorrect
TCS.BSE Tata Consultancy Services Limited 20230530 0 3317 3326.3 3302 3314.8 39929 3290.3347 down down correct
TECHM.BSE Tech Mahindra Limited 20230530 0 1110.05 1120.5 1095.1 1099.1 162158 1099.1 down down correct
TELECANOR.BSE Telecanor Global Limited 20230530 0 5.9 5.95 5.9 5.95 95 5.95 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230530 0 56.98 56.98 55.2 55.34 113399 55.34 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230530 0 39.49 39.49 38.7 39.2 422 39.2 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230530 0 457.05 460 452.25 457.85 4459 457.85 up up correct
TI.BSE Tilaknagar Industries Ltd 20230530 0 153.7 154.15 150 151.8 34675 151.8 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230530 0 875 877.75 858 865.05 732 865.05 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230530 0 1605.6 1645 1455.05 1482.15 24551 1482.15 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230530 0 2865 2988.8 2842.1 2864.6 8950 2864.6 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230530 0 90.3 90.68 87.26 89.51 299266 89.51 down down correct
TIMKEN.BSE Timken India Limited 20230530 0 3174.6001 3230 3174 3221.8501 1464 3221.8501 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230530 0 317.95 325.45 317.95 321.5 2245 321.5 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230530 0 170.45 181.35 170.45 176.6 5979 176.6 up down incorrect
TITAN.BSE Titan Company Limited 20230530 0 2836.6001 2840.6001 2796.8501 2801.8501 23837 2801.8501 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230530 0 233.95 233.95 230.2 231.5 10324 231.5 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230530 0 17.6 18.23 17.01 18.02 2322 18.02 up up correct
TRIDENT.BSE Trident Limited 20230530 0 32.44 32.67 32.16 32.21 2873829 31.8547 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230530 0 81.94 83.66 79.05 83.13 374600 83.13 up up correct
TRL.BSE Taylormade Renewables Limited 20230530 0 346 351 340.1 340.1 10400 340.1 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230530 0 61.16 62.2 61 61.74 346321 61.74 up down incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230530 0 34.47 35.55 34.47 35.27 2041809 35.27 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230530 0 192 192.95 189.9 192.35 2697 192.35 up up correct
UBL.BSE United Breweries Limited 20230530 0 1456 1464 1448.15 1449.95 1141 1449.95 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230530 0 120 124.65 118.5 119.35 4233 119.35 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230530 0 108.4 111.65 108.4 109.25 19629 109.25 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230530 0 7865 7972.9502 7845 7899.5498 10353 7899.5498 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230530 0 317.9 325.75 315.6 316.6 19875 316.6 down down correct
UNIDT.BSE United Drilling Tools Limited 20230530 0 230 230 206.15 209.7 29753 209.7 down up incorrect
UNIOFFICE.BSE Universal Office Automation Limited 20230530 0 4.04 4.46 4.04 4.46 2633 4.46 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230530 0 153.75 155.25 148 149 2817 149 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230530 0 26.25 26.34 25.21 25.89 6286 25.89 down down correct
UNIVARTS.BSE Universal Arts Limited 20230530 0 2.27 2.27 2.27 2.27 0 2.27
UNIVCABLES.BSE Universal Cables Limited 20230530 0 367.95 374 351.25 354.55 1335 354.55 down up incorrect
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230530 0 12.87 12.87 12.23 12.87 475 12.87
UPL.BSE UPL Limited 20230530 0 689.9 693.5 684.45 688.85 18664 688.85 down down correct
USHAMART.BSE Usha Martin Limited 20230530 0 232.75 234.5 230.9 232.1 9798 232.1 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230530 0 17.49 17.5 17.05 17.26 878738 17.26 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230530 0 15.65 15.89 14.7 14.98 23521 14.98 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230530 0 25.5 25.5 22.5 22.61 344 22.61 down up incorrect
VANICOM.BSE Vani Commercials Limited 20230530 0 12.15 12.15 11.8 12.15 10040 12.15
VARROC.BSE Varroc Engineering Limited 20230530 0 300 305.85 298.2 304.1 13924 304.1 up up correct
VASWANI.BSE Vaswani Industries Limited 20230530 0 20.2 20.44 20.17 20.39 5968 20.39 up down incorrect
VCU.BSE VCU Data Management Limited 20230530 0 6.25 6.37 6.22 6.25 47490 6.25
VEDL.BSE Vedanta Limited 20230530 0 283.6 288.3 283.3 285.55 575928 285.55 up down incorrect
VENKYS.BSE Venky's (India) Limited 20230530 0 1612.1 1684.95 1612.1 1656.3 7772 1656.3 up up correct
VERITAS.BSE Veritas (India) Limited 20230530 0 171.6 171.6 171.5 171.5 2907 171.5 down down correct
VERTEX.BSE Vertex Securities Limited 20230530 0 2.34 2.39 2.26 2.31 39723 2.31 down down correct
VHL.BSE Vardhman Holdings Limited 20230530 0 2682.8999 2682.8999 2586 2620.8 65 2620.8 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230530 0 466 467.55 452.6 454.7 3495 454.7 down down correct
VIPIND.BSE VIP Industries Limited 20230530 0 628.95 628.95 616.8 617.8 13888 617.8 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230530 0 166.1 171.8 166.05 168.3 763 168.3 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230530 0 31.79 32 31 31.49 4365 31.49 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230530 0 1.01 1.01 0.97 1.01 1086419 1.01
VISAKAIND.BSE Visaka Industries Limited 20230530 0 77.15 78.35 77 77.5 4631 76.9698 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230530 0 130.2 130.2 121.45 122.9 15843 122.9 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230530 0 333.9 333.9 321 327.2 5616 327.2 down up incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230530 0 8.4 8.69 8.09 8.21 21347 8.21 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230530 0 20.5 20.5 19.7 19.75 2347 19.75 down up incorrect
VIVIDM.BSE Vivid Mercantile Limited 20230530 0 36.38 38.18 34.56 34.56 1847 34.56 down down correct
VLSFINANCE.BSE VLS Finance Limited 20230530 0 182.35 182.35 160.05 165.3 1997 165.3 down down correct
VMS.BSE VMS Industries Limited 20230530 0 15.69 15.69 14.2 14.79 15551 14.79 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230530 0 1217 1217 1201 1210.35 678 1210.35 down down correct
VOLTAS.BSE Voltas Limited 20230530 0 825.25 830.85 818.75 822 17721 817.6594 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230530 0 215.1 215.1 208.85 211.1 2776 211.1 down down correct
VSTIND.BSE VST Industries Limited 20230530 0 3300 3389.05 3300 3351 248 3351 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230530 0 2698.3 2772 2689.25 2762.8999 340 2762.8999 up up correct
VTL.BSE Vardhman Textiles Limited 20230530 0 321.35 324.6 319.85 320.95 1856 320.95 down down correct
WABAG.BSE VA Tech Wabag Limited 20230530 0 464.9 465 454.2 455.1 38028 455.1 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230530 0 0.68 0.71 0.68 0.68 38661 0.68
WALCHANNAG.BSE Walchandnagar Industries Limited 20230530 0 72.76 74.9 72.35 73.06 27749 73.06 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230530 0 48.55 55 47.11 50.04 36217 50.04 up up correct
WARRENTEA.BSE Warren Tea Limited 20230530 0 50.9 52.4 50.9 51.23 581 51.23 up down incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230530 0 89.9 93.08 88.81 90.2 19216 90.2 up up correct
WELCORP.BSE Welspun Corp Limited 20230530 0 246.65 248.35 240.4 243.4 38471 238.8325 down down correct
WELLNESS.BSE Wellness Noni Limited 20230530 0 7.01 7.01 7.01 7.01 0 7.01
WENDT.BSE Wendt (India) Limited 20230530 0 9258.4502 9265 9218.5996 9237.5996 18 9237.5996 down down correct
WESTLIFE.BSE Westlife Development Limited 20230530 0 764.3 774.65 764.3 770.95 1623 770.95 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230530 0 269 269 260 260 245 260 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230530 0 1421.5 1436 1414 1432.1 3279 1432.1 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230530 0 19.02 20 19.02 19.23 4015 19.23 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230530 0 45.92 46.75 43.85 44.74 14492 44.74 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230530 0 57.9 57.9 55 56.08 6691 56.08 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230530 0 144.55 144.55 137.05 142 2105 142 down up incorrect
WOCKPHARMA.BSE Wockhardt Limited 20230530 0 168.9 171.9 168.35 169.95 19515 169.95 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230530 0 60.55 64.2 59.4 63 20441 63 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230530 0 36 36.47 34.6 35.46 36614 35.46 down up incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230530 0 0.66 0.67 0.64 0.66 493040 0.66
YASHMGM.BSE Yash Management & Satellite Ltd 20230530 0 16 16.39 15.01 15.39 17017 15.39 down down correct
YASHO.BSE Yasho Industries Limited 20230530 0 1708.55 1709.95 1672 1703.1 6526 1703.1 down down correct
YESBANK.BSE Yes Bank Limited 20230530 0 15.96 16.06 15.77 15.88 10602600 15.88 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230530 0 3.45 3.45 3.45 3.45 0 3.45
YORKEXP.BSE York Exports Limited 20230530 0 32.35 33 32.35 33 1355 33 up up correct
YUKEN.BSE Yuken India Limited 20230530 0 586 592.45 571.95 578.85 804 578.85 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230530 0 13.4 13.4 13.4 13.4 150 13.4
ZEEL.BSE Zee Entertainment Enterprises Limited 20230530 0 190.95 196.4 190.95 195.1 944125 195.1 up up correct
ZEELEARN.BSE Zee Learn Limited 20230530 0 3.45 3.45 3.32 3.34 87139 3.34 down down correct
ZENITHHE.BSE Zenith Healthcare Limited 20230530 0 4.12 4.12 4 4.03 12018 4.03 down down correct

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