CollectAI

close-bse_india_stocks

2023/05/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230531	22.44	22.44	22.44	22.44	31	22.44
500002.BSE	ABB India Limited	20230531	4020	4290	3991.8	4113.95	8788	4113.95	up	up	correct
500003.BSE	Aegis Logistics Limited	20230531	374.95	375.25	350.2	358.65	88817	357.2564	down	down	correct
500014.BSE	Apple Finance Limited	20230531	5.32	5.92	4.56	5.06	67035	5.06	down	down	correct
500016.BSE	Aruna Hotels Limited	20230531	20.39	20.39	19.08	19.49	48587	19.49	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230531	78.7	83.66	78.7	83.08	160332	83.08	up	up	correct
500023.BSE	Asian Hotels (North) Limited	20230531	164	164	164	164	50	164
500028.BSE	ATV Projects India Limited	20230531	8.51	8.9	8.41	8.61	5207	8.61	up	up	correct
500029.BSE	Autolite (India) Limited	20230531	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230531	1153.8	1171.7	1139.45	1144.95	4775	1144.95	down	down	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230531	14.5	14.99	14.43	14.75	3216390	14.75	up	up	correct
500033.BSE	Force Motors Limited	20230531	1751	1862.8	1681.1	1786.25	128113	1786.25	up	up	correct
500038.BSE	Balrampur Chini Mills Limited	20230531	390.05	394.55	390	392.8	9933	392.8	up	up	correct
500040.BSE	Century Textiles and Industries Limited	20230531	809.95	809.95	790	797.95	5393	797.95	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20230531	2782	2796	2767.95	2774.8501	82	2774.8501	down	down	correct
500042.BSE	BASF India Limited	20230531	2488.05	2564	2477.4	2532.1	1531	2532.1	up	down	incorrect
500048.BSE	BEML Limited	20230531	1432.05	1455.35	1428.75	1438.05	12633	1438.05	up	up	correct
500049.BSE	Bharat Electronics Limited	20230531	110.25	112.4	110.25	112.1	511259	112.1	up	up	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230531	156.85	158.65	150.05	155.2	417348	154.2221	down	down	correct
500058.BSE	Bihar Sponge Iron Limited	20230531	9.2	9.2	8.86	9.2	9056	9.2
500067.BSE	Blue Star Limited	20230531	1455.2	1468	1436.55	1444.15	14046	722.075	down	down	correct
500068.BSE	Disa India Limited	20230531	8015.05	8648.6	8015	8343.65	1015	8343.65	up	up	correct
500069.BSE	BNK Capital Markets Limited	20230531	240	243	240	243	624	243	up	up	correct
500074.BSE	BPL Limited	20230531	60.49	60.49	58	59.4	6156	59.4	down	up	incorrect
500078.BSE	Oriental Aromatics Limited	20230531	361.95	361.95	348.1	351.5	2894	351.5	down	down	correct
500083.BSE	Century Extrusions Limited	20230531	9.9	9.9	9.53	9.68	28140	9.68	down	down	correct
500084.BSE	CESC Limited	20230531	69.15	69.69	68.7	69.22	248718	69.22	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230531	280	281.55	277.7	280.3	39568	280.3	up	up	correct
500087.BSE	Cipla Limited	20230531	957.65	965	941.85	954.2	124791	954.2	down	up	incorrect
500089.BSE	DIC India Limited	20230531	399.8	400	390.45	394.15	330	394.15	down	down	correct
500092.BSE	CRISIL Limited	20230531	3701.75	3843.9	3699.35	3796.35	3736	3796.35	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230531	384.05	397.25	382.2	392.05	183498	392.05	up	up	correct
500096.BSE	Dabur India Limited	20230531	547.05	558.1	546.4	554.6	251223	554.6	up	up	correct
500101.BSE	Arvind Limited	20230531	119.35	129	118.3	127.8	205403	127.8	up	up	correct
500102.BSE	Ballarpur Industries Limited	20230531	0.77	0.77	0.77	0.77	73322	0.77
500103.BSE	Bharat Heavy Electricals Limited	20230531	82.01	82.4	80.84	81.85	679121	81.85	down	down	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230531	257.05	264	256.15	261.15	159350	261.15	up	up	correct
500106.BSE	IFCI Limited	20230531	10.98	11.4	10.98	11.04	3554444	11.04	up	up	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230531	19.15	19.3	19	19.07	139015	19.07	down	up	incorrect
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230531	66.44	66.71	65.25	65.47	182874	65.47	down	down	correct
500111.BSE	Reliance Capital Limited	20230531	8.81	8.95	8.71	8.85	79118	8.85	up	up	correct
500113.BSE	Steel Authority of India Limited	20230531	82.61	83	82.1	82.5	1647503	82.5	down	down	correct
500116.BSE	IDBI Bank Limited	20230531	54.99	55.75	54.62	55.02	385713	55.02	up	up	correct
500117.BSE	DCW Limited	20230531	44.36	45.03	44.01	44.08	79073	44.08	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20230531	245	251.75	245	249.15	5789	249.15	up	up	correct
500120.BSE	Diamines and Chemicals Limited	20230531	686.75	686.75	664.95	669.95	21879	666.7658	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230531	5850.15	5974.7	5825.95	5949.1	1296	5949.1	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230531	484.85	484.85	469.25	471.9	13686	471.9	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230531	46.77	47.22	46.14	46.84	98971	46.84	up	up	correct
500133.BSE	ESAB India Limited	20230531	3964.85	3964.85	3821.45	3863.4	788	3863.4	down	down	correct
500135.BSE	EPL Limited	20230531	182.55	184.8	178.55	181.35	27474	181.35	down	down	correct
500142.BSE	FGP Limited	20230531	5	5.48	5	5.48	161	5.48	up	up	correct
500144.BSE	Finolex Cables Limited	20230531	789.3	810	774.45	800.95	13313	800.95	up	up	correct
500148.BSE	Uflex Limited	20230531	406.95	417	397.5	406.3	30336	406.3	down	down	correct
500153.BSE	Ganesh Benzoplast Limited	20230531	150.25	156.3	148	154.3	33085	154.3	up	up	correct
500160.BSE	GTL Limited	20230531	5.68	5.68	5.54	5.61	36583	5.61	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230531	1744.55	1780.05	1723.35	1741.35	1070	1741.35	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20230531	428.75	444	423.75	440.9	70513	440.9	up	up	correct
500166.BSE	Goodricke Group Limited	20230531	179.95	179.95	174	175.2	10193	175.2	down	down	correct
500168.BSE	Goodyear India Limited	20230531	1215	1226.35	1206.2	1214.7	15434	1214.7	down	down	correct
500170.BSE	GTN Industries Limited	20230531	29.15	30.8	26.54	27.98	47344	27.98	down	down	correct
500171.BSE	GHCL Limited	20230531	485.05	490.35	481.5	484.35	15176	468.0701	down	down	correct
500173.BSE	GFL Ltd.	20230531	59.99	59.99	54.8	55	4719	55	down	down	correct
500183.BSE	HFCL Limited	20230531	63.01	64.9	62.85	64.71	330117	64.71	up	down	incorrect
500185.BSE	Hindustan Construction Company Limited	20230531	17.81	18.5	17.72	18.12	5745287	18.12	up	down	incorrect
500186.BSE	Hindustan Oil Exploration Company Limited	20230531	178.6	183.7	176.65	181.9	53726	181.9	up	down	incorrect
500187.BSE	HSIL Limited	20230531	554	579.65	554	571.25	7878	571.25	up	up	correct
500191.BSE	HMT Limited	20230531	29.78	29.85	28.66	29.58	35212	29.58	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230531	2.4	2.52	2.28	2.38	23059	2.38	down	up	incorrect
500206.BSE	Margo Finance Limited	20230531	31.33	31.33	30.06	31.32	30	31.32	down	down	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230531	2747.1001	2757.1001	2713.25	2731.95	1042	2731.95	down	down	correct
500213.BSE	International Travel House Limited	20230531	302	314.8	292.65	309.75	28664	309.75	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20230531	3850	3850	3770.05	3809.4	31430	380.94	down	up	incorrect
500220.BSE	Jasch Industries Limited	20230531	174.4	176.9	172.5	174	4694	174	down	up	incorrect
500223.BSE	JCT Limited	20230531	2.06	2.07	2.02	2.02	460417	2.02	down	up	incorrect
500227.BSE	Jindal Poly Films Limited	20230531	657.95	693	650	678.35	49073	678.35	up	up	correct
500228.BSE	JSW Steel Limited	20230531	704.65	704.65	691.55	696.5	70937	696.5	down	down	correct
500231.BSE	Umang Dairies Limited	20230531	61.1	61.25	59.75	60.38	4123	60.38	down	down	correct
500236.BSE	Kanel Industries Limited	20230531	1.47	1.54	1.4	1.54	4339	1.54	up	up	correct
500239.BSE	K G Denim Limited	20230531	27.89	28.5	26.46	26.5	11578	26.5	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230531	549.65	577.45	549.65	572.8	28027	572.8	up	down	incorrect
500245.BSE	Kirloskar Ferrous Industries Limited	20230531	421.25	441.8	421.25	437.65	2110	437.65	up	up	correct
500248.BSE	Krishna Filament Industries Limited	20230531	2.82	2.95	2.82	2.95	3046	2.95	up	up	correct
500249.BSE	KSB Limited	20230531	2176.15	2182.95	2091.05	2106.45	717	2106.45	down	down	correct
500257.BSE	Lupin Limited	20230531	810	813	801.2	804.55	31535	804.55	down	down	correct
500264.BSE	Mafatlal Industries Limited	20230531	53.42	53.42	50.6	51.17	23939	51.17	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230531	450	450.75	435	446.05	47135	446.05	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230531	5251.9	5348	5225	5339.1	604	5280.6742	up	up	correct
500267.BSE	Majestic Auto Limited	20230531	148	148	140.05	141.85	1384	141.85	down	down	correct
500271.BSE	Max Financial Services Limited	20230531	699.45	710.4	696.1	706.95	20850	706.95	up	up	correct
500280.BSE	Century Enka Limited	20230531	400	405.25	390.6	402.75	3136	402.75	up	up	correct
500284.BSE	Lords Chloro Alkali Limited	20230531	144.25	159.35	144.25	146.7	74203	146.7	up	up	correct
500285.BSE	SpiceJet Limited	20230531	25.78	25.95	25.6	25.83	839809	25.83	up	up	correct
500288.BSE	Morepen Laboratories Limited	20230531	25.36	26.25	25.36	25.65	509298	25.65	up	up	correct
500298.BSE	National Peroxide Limited	20230531	1393.5	1423	1380	1397.3	3642	1397.3	up	up	correct
500300.BSE	Grasim Industries Limited	20230531	1720.05	1733.05	1695.05	1715.35	12393	1715.35	down	down	correct
500304.BSE	NIIT Limited	20230531	381.3	402.2	381.3	399.95	59119	399.95	up	up	correct
500306.BSE	Jaykay Enterprises Limited	20230531	43.21	45.9	43.2	44.69	70278	44.69	up	up	correct
500307.BSE	Nirlon Limited	20230531	423	427.8	410.55	417.9	7410	417.9	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230531	158.8	159.4	150.7	154.3	823477	154.3	down	up	incorrect
500313.BSE	Oil Country Tubular Limited	20230531	15.15	15.4	14.35	14.93	11726	14.93	down	down	correct
500314.BSE	Oriental Hotels Limited	20230531	90.39	91.66	87.93	89.19	45772	89.19	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20230531	30.31	31.95	30.31	31.56	1274	31.56	up	up	correct
500319.BSE	Indian Sucrose Limited	20230531	58.99	59.9	57.5	58.24	5302	58.24	down	down	correct
500330.BSE	Raymond Limited	20230531	1570.5	1576.3	1550	1564.45	3174	1561.6436	down	down	correct
500331.BSE	Pidilite Industries Limited	20230531	2598	2618	2593	2610.3	19681	2610.3	up	up	correct
500333.BSE	Pix Transmissions Limited	20230531	951	988.4	951	985.95	15416	985.95	up	up	correct
500335.BSE	Birla Corporation Limited	20230531	1094.95	1126.5	1072.4	1121.05	21333	1121.05	up	up	correct
500336.BSE	Surya Roshni Limited	20230531	779.95	785	750	780.7	16919	780.7	up	up	correct
500338.BSE	Prism Johnson Limited	20230531	123	123.55	119.3	120.85	21463	120.85	down	down	correct
500339.BSE	Rain Industries Limited	20230531	152.85	153.15	150.3	152.35	525190	152.35	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230531	22.4	23.25	22.4	22.88	1683	22.88	up	up	correct
500346.BSE	Punjab Communications Limited	20230531	34	34	29.11	30.47	3997	30.47	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230531	37.66	38.34	36.73	37.84	6989	37.84	up	up	correct
500355.BSE	Rallis India Limited	20230531	190	191.2	189	189.55	7215	189.55	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230531	13.08	13.39	12.79	12.95	5733	12.95	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20230531	3.66	3.67	3.66	3.67	1086	3.67	up	up	correct
500360.BSE	Rapicut Carbides Limited	20230531	53.85	53.85	48.3	50.51	1715	50.51	down	up	incorrect
500365.BSE	Welspun Specialty Solutions Limited	20230531	20.94	20.95	20.18	20.46	260338	20.46	down	down	correct
500367.BSE	Rubfila International Limited	20230531	73.6	75.48	73.5	75.21	27508	75.21	up	up	correct
500370.BSE	Salora International Limited	20230531	33	35.7	32	32.43	9520	32.43	down	down	correct
500380.BSE	JK Lakshmi Cement Limited	20230531	687.95	688.75	660.2	662.8	32722	662.8	down	down	correct
500387.BSE	Shree Cement Limited	20230531	25450.05	25540.95	25020.55	25198.55	3048	25143.55	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230531	133.25	137.65	132.2	134	1206657	134	up	down	incorrect
500402.BSE	SPML Infra Limited	20230531	32.3	34.75	32.3	34.53	19540	34.53	up	up	correct
500403.BSE	Sundram Fasteners Limited	20230531	1099.95	1139.8	1087.5	1125.65	13305	1125.65	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230531	146.9	152.05	143.6	145.6	44528	145.6	down	down	correct
500405.BSE	Supreme Petrochem Limited	20230531	356.2	362.95	355	360.7	4301	355.2063	up	up	correct
500407.BSE	Swaraj Engines Limited	20230531	1801	1855.95	1790.95	1852.7	2162	1852.7	up	up	correct
500408.BSE	Tata Elxsi Limited	20230531	7390.05	7593.4	7353.7	7421	18587	7363.2961	up	up	correct
500410.BSE	ACC Limited	20230531	1790.05	1808	1763.35	1783.85	27204	1783.85	down	down	correct
500411.BSE	Thermax Limited	20230531	2329.05	2348.95	2324.85	2334.45	923	2334.45	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20230531	181.3	182.35	178.5	180.85	15861	180.85	down	down	correct
500414.BSE	Timex Group India Limited	20230531	145.8	146.5	141.2	144.7	64990	144.7	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230531	94.3	94.3	92.05	92.05	700	92.05	down	down	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230531	1754.9	1886.25	1744.5	1844.35	133102	1836.426	up	up	correct
500422.BSE	Transchem Limited	20230531	20.99	20.99	20	20.25	11633	20.25	down	down	correct
500425.BSE	Ambuja Cements Limited	20230531	428.45	430.8	420.55	423.55	298732	423.55	down	down	correct
500426.BSE	UTL Industries Limited	20230531	1.67	1.67	1.65	1.67	22264	1.67
500429.BSE	Uniphos Enterprises Limited	20230531	153	153	147.8	148.4	1865	148.4	down	up	incorrect
500456.BSE	Pasupati Acrylon Limited	20230531	29	29.3	28.78	28.97	11894	28.97	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230531	13579.2	13627.25	13500	13541.95	186	13541.95	down	down	correct
500460.BSE	Mukand Limited	20230531	123.55	125.5	121.7	124.5	4941	124.5	up	up	correct
500463.BSE	AGC Networks Limited	20230531	144.25	144.25	134.2	138.15	22617	138.15	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230531	120.5	120.5	118.4	118.75	643	118.75	down	down	correct
500472.BSE	SKF India Limited	20230531	4420.05	4520.95	4338.05	4417.25	1852	4381.9818	down	up	incorrect
500550.BSE	Siemens Limited	20230531	3589.95	3589.95	3525	3546.3	14556	3546.3	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230531	681.6	695.05	675.65	687.75	14486	687.75	up	up	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230531	540.05	541.2	531.8	534.7	50907	534.7	down	down	correct
500655.BSE	Garware Polyester Limited	20230531	666.9	687.15	664.5	672.05	2698	672.05	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230531	1310.4	1310.4	1303.75	1305.45	1395	1276.111	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230531	591.1	597	586	588.3	48885	588.3	down	down	correct
500672.BSE	Novartis India Limited	20230531	707.95	709	703.9	706.65	3826	706.65	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230531	160.4	160.4	156.1	157.35	248092	157.35	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230531	2650.05	2679.8	2638.1001	2660.75	28490	2639.1932	up	down	incorrect
500730.BSE	NOCIL Limited	20230531	213.55	221	213.4	220.35	44854	220.35	up	down	incorrect
500777.BSE	Tamilnadu Petroproducts Limited	20230531	77.56	78.45	77.39	78.05	15748	78.05	up	up	correct
500790.BSE	Nestlé India Limited	20230531	21570	21855.8	21520.2	21693.6	2898	21693.6	up	up	correct
500800.BSE	Tata Consumer Products Limited	20230531	784.5	799.9	784.5	796.7	32335	796.7	up	up	correct
500825.BSE	Britannia Industries Limited	20230531	4574	4679.05	4568.15	4657.25	7121	4657.25	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20230531	1590	1625	1567.65	1594.95	24371	1594.95	up	up	correct
500875.BSE	ITC Limited	20230531	449.9	452	442.5	445.3	316148	445.3	down	down	correct
500890.BSE	Modi Rubber Limited	20230531	66	66	63	63.09	309	63.09	down	down	correct
500940.BSE	Finolex Industries Limited	20230531	174.95	178.7	171.5	177.95	61708	177.95	up	up	correct
501148.BSE	Dalal Street Investments Limited	20230531	244.85	249.7	240	240.05	48	240.05	down	down	correct
501150.BSE	Centrum Capital Limited	20230531	17.92	18.55	17.92	18.39	45474	18.39	up	up	correct
501242.BSE	TCI Finance Limited	20230531	3.79	3.79	3.79	3.79	0	3.79
501298.BSE	Industrial & Prudential Investment Company Limited	20230531	2200	2200	2155	2160	67	2160	down	down	correct
501301.BSE	Tata Investment Corporation Limited	20230531	2212.05	2252.3	2201	2215.7	5128	2170.2293	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20230531	108.8	119.9	108.8	115.5	267	115.5	up	up	correct
501421.BSE	TechNVision Ventures Limited	20230531	207.5	207.5	207.5	207.5	100	207.5
501423.BSE	Shaily Engineering Plastics Limited	20230531	1308.35	1308.35	1277	1277	129	1277	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230531	919.85	961.05	918.3	956.8	6072	956.8	up	up	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230531	709.1	715	709.1	710.05	26	710.05	up	up	correct
501700.BSE	IndiaNivesh Limited	20230531	54.99	54.99	50.35	50.35	1853	50.35	down	up	incorrect
501831.BSE	Coastal Corporation Limited	20230531	201.55	208.8	199	200.1	5266	200.1	down	down	correct
502137.BSE	Deccan Cements Limited	20230531	429	461.15	429	453.45	991	453.45	up	up	correct
502168.BSE	NCL Industries Limited	20230531	184	191.65	182.75	190.5	23134	190.5	up	down	incorrect
502175.BSE	Saurashtra Cement Limited	20230531	64.78	66.18	63.21	64.81	28188	64.81	up	up	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20230531	81	84.62	81	82.83	68688	80.3515	up	down	incorrect
502281.BSE	Triveni Glass Limited	20230531	18	18.55	18	18.4	21099	18.4	up	up	correct
502294.BSE	Nilachal Refractories Limited	20230531	36.92	36.92	35.2	35.93	126	35.93	down	up	incorrect
502330.BSE	Andhra Paper Limited	20230531	450	450	439.4	444.25	8559	444.25	down	down	correct
502448.BSE	Rollatainers Limited	20230531	1.06	1.06	1.02	1.04	46534	1.04	down	down	correct
502450.BSE	Seshasayee Paper and Boards Limited	20230531	280.95	288.35	277.55	280.7	2225	274.7833	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230531	86.55	86.55	86.55	86.55	881	86.55
502820.BSE	DCM Limited	20230531	68.15	78.65	67.21	72.15	15640	72.15	up	up	correct
502865.BSE	Forbes & Company Limited	20230531	614.95	614.95	585.05	589.6	3433	589.6	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230531	100	100	94.4	96.4	975	96.4	down	down	correct
502986.BSE	Vardhman Textiles Limited	20230531	320	326.3	318	322.4	9034	322.4	up	up	correct
503100.BSE	The Phoenix Mills Limited	20230531	1512.35	1512.35	1459	1470.9	11635	1470.9	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230531	293.6	300.95	292.25	294.9	2492	294.9	up	up	correct
503127.BSE	Raja Bahadur International Limited	20230531	3480	3485	3480	3485	3	3485	up	up	correct
503162.BSE	Reliance Chemotex Industries Limited	20230531	170.45	175	168.55	172.6	1345	172.6	up	up	correct
503229.BSE	Simplex Realty Limited	20230531	94.38	94.4	86.1	86.11	152	86.11	down	up	incorrect
503310.BSE	Swan Energy Limited	20230531	225.05	244.95	218.7	238.9	51982	238.9	up	up	correct
503349.BSE	The Victoria Mills Limited	20230531	2669.25	2669.45	2562	2669.45	182	2669.45	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230531	10.8	11.36	10.57	11.05	9928	11.05	up	up	correct
503722.BSE	Banswara Syntex Limited	20230531	160	161.35	156.8	157.7	6697	157.7	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20230531	498	537.5	482	510.25	5566	510.25	up	up	correct
503806.BSE	SRF Limited	20230531	2526.35	2543	2495.05	2528.3	6796	2528.3	up	up	correct
503811.BSE	Siyaram Silk Mills Limited	20230531	527	531.6	516.1	525.35	16183	525.35	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20230531	41	41.5	38.19	38.19	28556	38.19	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230531	3044	3080	3015.05	3044.55	766	3044.55	up	up	correct
504028.BSE	GEE Limited	20230531	74	74.5	68.61	71.5	87010	71.5	down	down	correct
504058.BSE	Indo National Limited	20230531	355	357.35	351.65	354.6	195	354.6	down	down	correct
504067.BSE	Zensar Technologies Limited	20230531	366.05	374	364	370	78777	370	up	up	correct
504076.BSE	Jyoti Limited	20230531	22	24.44	21.51	24.14	224145	24.14	up	up	correct
504084.BSE	Kaycee Industries Limited	20230531	8021	8350	8020.2	8126	22	8126	up	down	incorrect
504092.BSE	Indokem Limited	20230531	108.9	108.9	102.2	103.45	3178	103.45	down	up	incorrect
504093.BSE	Panasonic Energy India Co. Ltd	20230531	225	234.75	220.05	230.95	5483	230.95	up	up	correct
504112.BSE	Nelco Limited	20230531	618.1	622.5	610.25	616.5	3490	614.5567	down	down	correct
504132.BSE	Permanent Magnets Limited	20230531	941	941	910.2	922	6115	922	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230531	412	412	379	407.8	48872	404.5796	down	down	correct
504180.BSE	The Standard Batteries Limited	20230531	28.1	29.75	28.1	28.99	1901	28.99	up	up	correct
504220.BSE	W.S. Industries (India) Limited	20230531	87.78	87.78	79.98	79.98	35432	79.98	down	down	correct
504240.BSE	Delton Cables Limited	20230531	76.65	79.7	75	76.48	30007	76.48	down	down	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230531	1110	1110	1081.05	1085.65	1912	1085.65	down	up	incorrect
504286.BSE	Delta Manufacturing Limited	20230531	78.35	79.85	72	76.79	3796	76.79	down	down	correct
504340.BSE	Confidence Finance and Trading Limited	20230531	3.97	3.97	3.97	3.97	1288	3.97
504351.BSE	Empower India Limited	20230531	0.28	0.28	0.28	0.28	1917662	0.28
504378.BSE	Nyssa Corporation Limited	20230531	3.91	4.03	3.91	3.99	33613	3.99	up	up	correct
504605.BSE	Uni Abex Alloy Products Limited	20230531	1122.05	1139.9	1073.05	1106.55	982	1106.55	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230531	1148	1182.05	1125	1169.4	3570	1169.4	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230531	327.25	327.25	315.4	322.65	5036	322.65	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230531	1.96	1.96	1.94	1.94	313	1.94	down	down	correct
504786.BSE	Investment & Precision Castings Limited	20230531	464	464	425.1	441.35	4057	441.35	down	down	correct
504810.BSE	Informed Technologies India Limited	20230531	45.9	46.2	42.05	42.24	1072	42.24	down	up	incorrect
504840.BSE	Kaira Can Company Limited	20230531	2430	2497.65	2400	2437.05	42	2437.05	up	up	correct
504879.BSE	Orient Abrasives Limited	20230531	27.55	28.4	27.55	28.14	10667	28.14	up	up	correct
504882.BSE	National Standard (india) Ltd	20230531	5399.65	5399.65	4698.1	4957.15	348	4957.15	down	up	incorrect
504908.BSE	Duncan Engineering Limited	20230531	452.05	499.55	445.3	449.2	4180	449.2	down	up	incorrect
504959.BSE	Stovec Industries Limited	20230531	2100	2100	2050	2079.9	664	2079.9	down	down	correct
504961.BSE	Tayo Rolls Limited	20230531	68	69.89	66	69.85	2995	69.85	up	up	correct
504966.BSE	The Tinplate Company of India Limited	20230531	319.15	320.8	317.2	317.4	1781	317.4	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230531	828.15	832.6	781.75	794.85	3093	794.85	down	down	correct
504988.BSE	Welcast Steels Limited	20230531	695	697.95	662	676.75	401	676.75	down	down	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230531	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230531	803.65	818.8	799	800.25	811	788.6706	down	down	correct
505075.BSE	Setco Automotive Limited	20230531	6.45	6.65	6.45	6.51	53174	6.51	up	up	correct
505141.BSE	Scooters India Limited	20230531	30.99	30.99	29.36	29.87	1487	29.87	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20230531	543.95	582	531.8	569.25	21952	569.25	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20230531	617.5	621.35	602.15	613.8	1107	613.8	down	down	correct
505192.BSE	SML Isuzu Limited	20230531	1113.85	1113.85	1075	1082.35	2401	1082.35	down	down	correct
505196.BSE	TIL Limited	20230531	127.8	127.8	127.8	127.8	128	127.8
505200.BSE	Eicher Motors Limited	20230531	3675	3726.2	3655.15	3685.3	25247	3685.3	up	up	correct
505216.BSE	Alfred Herbert (India) Limited	20230531	714.9	714.9	714.9	714.9	1	714.9
505242.BSE	Dynamatic Technologies Limited	20230531	3498.8	3500.25	3410	3485.35	731	3478.1671	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230531	57.69	57.69	54.33	55.06	271	55.06	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230531	1448.5	1485.85	1448.5	1469.25	4420	1469.25	up	up	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230531	825	875	802	871.2	520	871.2	up	up	correct
505355.BSE	Nesco Limited	20230531	606.9	610.15	597.9	606.4	5715	606.4	down	down	correct
505358.BSE	Integra Engineering India Limited	20230531	182	182.55	170	173.25	21833	173.25	down	down	correct
505368.BSE	Revathi Equipment Limited	20230531	1580.8	1729	1580.8	1710.3	2767	1710.3	up	up	correct
505509.BSE	Responsive Industries Limited	20230531	159.3	159.6	155.15	157.7	14966	157.7	down	down	correct
505523.BSE	Maharashtra Corporation Limited	20230531	1.2	1.24	1.2	1.23	383941	1.23	up	up	correct
505533.BSE	Westlife Development Limited	20230531	769.6	785	767.2	771.5	8096	771.5	up	up	correct
505590.BSE	SVP Global Ventures Limited	20230531	12.81	12.81	12.81	12.81	25164	12.81
505650.BSE	Skyline Millars Limited	20230531	11.57	11.99	11.57	11.66	6005	11.66	up	down	incorrect
505681.BSE	Bimetal Bearings Limited	20230531	428.8	437.95	412.05	422.05	1296	422.05	down	down	correct
505693.BSE	La Tim Metal & Industries Limited	20230531	9.79	10.14	9.7	9.75	51041	9.75	down	down	correct
505700.BSE	Elecon Engineering Company Limited	20230531	525.65	538	517.55	529.65	79221	527.7741	up	up	correct
505712.BSE	Him Teknoforge Limited	20230531	95	102.86	92.25	98.48	86173	98.48	up	up	correct
505714.BSE	Gabriel India Limited	20230531	172.85	179.9	171.75	178.25	30426	178.25	up	down	incorrect
505720.BSE	Hercules Hoists Limited	20230531	273.35	279.95	269	272.7	29529	272.7	down	down	correct
505726.BSE	IFB Industries Limited	20230531	814.7	818.35	801	803.9	633	803.9	down	down	correct
505729.BSE	Singer India Limited	20230531	74.5	74.9	72.9	73.24	89981	73.24	down	down	correct
505737.BSE	International Combustion (India) Limited	20230531	497.55	518.8	491.5	512.3	3320	512.3	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20230531	310.25	324.8	310.25	313.25	2731	313.25	up	up	correct
505790.BSE	Schaeffler India Limited	20230531	2841.15	2985	2841.15	2958.45	4270	2958.45	up	down	incorrect
505800.BSE	Rane Holdings Limited	20230531	943.1	944.95	940	940	351	940	down	down	correct
505827.BSE	SNL Bearings Limited	20230531	272.3	278	269.6	274.3	2146	274.3	up	down	incorrect
505840.BSE	Jaipan Industries Limited	20230531	28.65	30	28.65	29	5470	29	up	up	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230531	114.7	114.7	105.25	108.25	30562	108.25	down	down	correct
505854.BSE	TRF Limited	20230531	162.95	167.2	161.6	163.5	18281	163.5	up	up	correct
505872.BSE	WPIL Limited	20230531	2850	2919.9	2821	2835.45	6036	2835.45	down	down	correct
505890.BSE	Kennametal India Limited	20230531	2391.4	2399.05	2349.05	2374.45	334	2374.45	down	down	correct
505893.BSE	Hindustan Hardy Limited	20230531	278	285.7	272	283.15	1557	283.15	up	up	correct
505978.BSE	Triton Valves Limited	20230531	1401.05	1440.4	1400	1417.4	2622	1417.4	up	up	correct
506022.BSE	Prakash Industries Limited	20230531	57.9	62	57.67	61.43	174475	61.43	up	up	correct
506074.BSE	Arshiya Limited	20230531	5.86	5.92	5.66	5.83	162299	5.83	down	down	correct
506076.BSE	Grindwell Norton Limited	20230531	2080	2133.2	2062.1	2091.2	6013	2091.2	up	up	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230531	82	82	78.07	79.2	170	79.2	down	down	correct
506109.BSE	Genesys International Corporation Limited	20230531	344.95	344.95	327.65	331.85	1440	331.85	down	down	correct
506146.BSE	Visagar Polytex Limited	20230531	0.83	0.86	0.83	0.86	29324	0.86	up	up	correct
506184.BSE	Kanani Industries Limited	20230531	8.45	8.45	8	8.08	16147	8.08	down	down	correct
506194.BSE	Arihant Superstructures Limited	20230531	170.35	184.9	168.9	182	72601	182	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20230531	73.23	74.2	71.15	72.74	24636	72.74	down	down	correct
506222.BSE	INEOS Styrolution India Limited	20230531	884.95	884.95	864.95	868.55	2103	868.55	down	down	correct
506235.BSE	Alembic Limited	20230531	66.17	67.5	66.17	67.03	12270	67.03	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20230531	90.05	90.05	86.95	88.87	11168	88.87	down	up	incorrect
506260.BSE	Anuh Pharma Limited	20230531	87.71	89.45	87.71	89.07	12811	89.07	up	down	incorrect
506261.BSE	Modison Metals Limited	20230531	70.8	71.73	68.8	69.03	1287	69.03	down	down	correct
506285.BSE	Bayer CropScience Limited	20230531	4168.3	4245	4143.2	4231.45	1313	4231.45	up	up	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230531	34	34	34	34	10	34
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230531	250	250	245.1	245.35	870	245.35	down	down	correct
506480.BSE	GOCL Corporation Limited	20230531	319.3	322.35	306.65	316.6	2403	316.6	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230531	6.56	6.56	6.16	6.25	9525	6.25	down	down	correct
506522.BSE	J. L. Morison (India) Limited	20230531	2018.75	2021	1997.25	2006.05	1466	2006.05	down	down	correct
506528.BSE	Keltech Energies Limited	20230531	1720	1731	1645.8	1648.95	10022	1648.95	down	down	correct
506530.BSE	Kemp and Company Limited	20230531	751.8	751.8	751.8	751.8	9	751.8
506532.BSE	Nitta Gelatin India Limited	20230531	889	889	832.8	832.8	17580	832.8	down	down	correct
506590.BSE	Phillips Carbon Black Limited	20230531	133.05	137.2	133.05	136.4	144847	136.4	up	up	correct
506605.BSE	Polychem Limited	20230531	1184.6	1220.9	1125.5	1197.4	219	1197.4	up	down	incorrect
506642.BSE	Sadhana Nitro Chem Limited	20230531	124.3	138.05	124.3	135.2	75163	135.2	up	up	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230531	449.65	470.1	447.1	464.2	13430	464.2	up	up	correct
506687.BSE	Transpek Industry Limited	20230531	1999	1999	1906	1948.15	3418	1948.15	down	down	correct
506690.BSE	Unichem Laboratories Limited	20230531	372.85	374.5	371.3	374.2	1822	374.2	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20230531	119.9	125	113.5	115.75	1570	115.75	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230531	62.83	62.83	60	62.15	25053	62.15	down	up	incorrect
506820.BSE	AstraZeneca Pharma India Limited	20230531	3346.6	3580	3346.6	3558.55	4837	3558.55	up	up	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230531	67.68	68.64	66	66.93	60110	66.93	down	up	incorrect
506858.BSE	Gujarat Petrosynthese Limited	20230531	38.8	38.8	35.51	38.8	957	38.8
506879.BSE	Gujarat Themis Biosyn Limited	20230531	743.2	759.5	738	753.85	12498	753.85	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230531	64.77	67.5	64.77	66.9	2658	66.9	up	up	correct
506919.BSE	Makers Laboratories Limited	20230531	113.35	113.35	107	107.85	814	107.85	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20230531	132.4	136.6	132.3	133	662	133	up	up	correct
507155.BSE	Jagatjit Industries Limited	20230531	101.99	102.89	98.01	101.61	8811	101.61	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230531	81	81	73.01	77.41	1776	77.41	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230531	7.94	7.94	7.7	7.77	2177	7.77	down	down	correct
507488.BSE	G.M. Breweries Limited	20230531	557.5	564.25	555.15	563.2	2278	563.2	up	up	correct
507490.BSE	Rana Sugars Limited	20230531	23.19	23.3	22.87	23.01	150228	23.01	down	down	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230531	16.4	16.87	16.11	16.69	5410	16.69	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20230531	229.85	236	228.55	232.75	73524	232.75	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230531	385.25	402.3	385.25	391.25	14895	391.25	up	up	correct
507552.BSE	Foods and Inns Limited	20230531	152.85	165.65	152	163	161193	163	up	up	correct
507580.BSE	IVP Limited	20230531	165	172	165	166.25	277	166.25	up	down	incorrect
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230531	131	133	126.5	129.95	11705	129.95	down	down	correct
507621.BSE	Milkfood Limited	20230531	589.9	589.9	569.9	578	222	578	down	down	correct
507645.BSE	Polson Limited	20230531	12300	12345	11731	11848.55	50	11848.55	down	down	correct
507685.BSE	Wipro Limited	20230531	401.5	404.8	400.5	403.8	390750	403.8	up	up	correct
507690.BSE	Orient Beverages Limited	20230531	121.1	122.8	112.2	119.65	7703	119.65	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230531	720	725.6	720	720.7	1886	720.7	up	up	correct
507747.BSE	TTK Healthcare Limited	20230531	1282.25	1292.15	1264.6	1267.35	3268	1267.35	down	down	correct
507753.BSE	TGV SRAAC Limited	20230531	99.9	100	98.45	99	419425	99	down	down	correct
507759.BSE	Lime Chemicals Limited	20230531	24	24	21.52	21.75	17887	21.75	down	up	incorrect
507779.BSE	Kanpur Plastipack Limited	20230531	85	96.9	85	93.57	5861	93.57	up	down	incorrect
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230531	111.8	113	109.7	111.1	947	111.1	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230531	368	369.3	362.45	367.55	399	367.55	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230531	69.11	70.65	69.11	69.83	12988	69.83	up	up	correct
507813.BSE	National Oxygen Limited	20230531	87	87	84.2	86.38	948	86.38	down	down	correct
507815.BSE	Gillette India Limited	20230531	4429.4	4492.5	4281.1	4388.95	3512	4388.95	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230531	137.25	144	136	142.9	1548	142.9	up	up	correct
507828.BSE	Ansal Housing Limited	20230531	4.05	4.1	4	4.05	43133	4.05
507836.BSE	Mac Charles (India) Limited	20230531	426.05	426.1	426	426	237	426	down	down	correct
507864.BSE	Pioneer Investcorp Limited	20230531	34	34	31.1	31.5	476	31.5	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230531	37	37.32	37	37.32	1380	37.32	up	up	correct
507878.BSE	Unitech Limited	20230531	1.37	1.4	1.35	1.37	1361819	1.37
507880.BSE	VIP Industries Limited	20230531	624	624	605	607.3	12969	607.3	down	down	correct
507910.BSE	Fiberweb (India) Limited	20230531	30.74	31.6	29.66	30.8	19732	30.8	up	up	correct
507912.BSE	LKP Finance Limited	20230531	78.96	79	77.04	77.05	883	76.0847	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230531	1310	1319.8	1241.6	1297.3	12946	1297.3	down	down	correct
507948.BSE	Key Corp Limited	20230531	55.7	56.6	53.51	56.58	317	56.58	up	down	incorrect
507960.BSE	Gujarat Hotels Limited	20230531	159.9	159.9	145.05	151.05	2268	151.05	down	down	correct
507966.BSE	Ras Resorts and Apart Hotels Limited	20230531	32	33.6	31.04	33.6	352	33.6	up	up	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230531	36.55	36.85	35.09	36	233	36	down	down	correct
507981.BSE	Jindal Hotels Limited	20230531	41.4	41.4	39.07	40.1	3247	40.1	down	down	correct
507998.BSE	Simmonds Marshall Limited	20230531	45.57	45.57	41	41.24	33435	41.24	down	down	correct
508136.BSE	B & A Limited	20230531	257.95	257.95	248	248.85	2560	248.85	down	down	correct
508494.BSE	Warren Tea Limited	20230531	51.99	52	51	51.9	467	51.9	down	down	correct
508664.BSE	Best Eastern Hotels Limited	20230531	41.89	41.89	39.8	39.8	30	39.8	down	down	correct
508807.BSE	IST Limited	20230531	478	495.7	477.4	495.35	1803	495.35	up	up	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230531	4609.95	4731	4525.65	4622.8	43716	4622.8	up	up	correct
508905.BSE	SMIFS Capital Markets Limited	20230531	37.56	39.54	37	37.14	3201	37.14	down	down	correct
508906.BSE	Everest Industries Limited	20230531	838	838	791.95	812.65	707	812.65	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230531	353.4	357.9	351	355.05	2381	344.1631	up	down	incorrect
508954.BSE	Finkurve Financial Services Limited	20230531	89.65	92.8	82.13	86.08	4360	86.08	down	down	correct
508969.BSE	Sulabh Engineers & Services Limited	20230531	3.51	3.51	3.25	3.46	18052	3.46	down	down	correct
508989.BSE	Navneet Education Limited	20230531	116.4	124.2	116.4	123.5	32882	123.5	up	up	correct
508996.BSE	Satra Properties (India) Limited	20230531	0.67	0.7	0.67	0.7	14787	0.7	up	up	correct
509009.BSE	Ausom Enterprise Limited	20230531	62.48	63	60.45	61.48	552	61.48	down	down	correct
509040.BSE	Netlink Solutions (India) Limited	20230531	88.9	91.2	86.89	91	4962	91	up	up	correct
509048.BSE	Lancor Holdings Limited	20230531	37.5	38.6	36.1	36.58	18451	36.58	down	up	incorrect
509053.BSE	Banas Finance Limited	20230531	16.86	16.86	15.9	16.31	205650	16.31	down	up	incorrect
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230531	15.26	16.74	15.26	16.49	2843	16.49	up	up	correct
509077.BSE	Pressman Advertising Limited	20230531	100.94	106.63	98.17	106.63	43512	106.63	up	up	correct
509079.BSE	Gufic Biosciences Limited	20230531	201	202.75	197.7	198.9	8069	198.9	down	down	correct
509152.BSE	GRP Limited	20230531	3496.75	3637	3487.8501	3625.8501	64	3625.8501	up	up	correct
509162.BSE	Indag Rubber Limited	20230531	130	130	126.9	128.75	44092	128.75	down	down	correct
509196.BSE	M M Rubber Company Limited	20230531	105.95	105.95	98	98.3	11686	98.3	down	down	correct
509220.BSE	PTL Enterprises Limited	20230531	32.16	32.69	32.16	32.56	7406	32.56	up	up	correct
509243.BSE	TVS Srichakra Limited	20230531	2908.4	2908.4	2853.65	2877.85	1571	2877.85	down	down	correct
509438.BSE	Benares Hotels Limited	20230531	3800	3800	3751.9	3800	167	3800
509449.BSE	Bhagawati Oxygen Limited	20230531	38	40	38	38.1	379	38.1	up	down	incorrect
509470.BSE	Bombay Oxygen Investments Limited	20230531	10938	10986	10808	10891.1	17	10876.5378	down	down	correct
509472.BSE	Cravatex Limited	20230531	300	303.95	288.1	300.75	1421	300.75	up	down	incorrect
509480.BSE	Berger Paints India Limited	20230531	648.9	655	645	651.3	43270	651.3	up	up	correct
509486.BSE	Caprihans India Limited	20230531	119	127.3	118	119.45	31320	119.45	up	down	incorrect
509488.BSE	Graphite India Limited	20230531	312.5	327.7	311	324.65	72830	324.65	up	up	correct
509525.BSE	Empire Industries Limited	20230531	672.75	686.95	672.75	680.6	2617	680.6	up	up	correct
509546.BSE	Graviss Hospitality Limited	20230531	34.77	36.72	33.08	33.91	10796	33.91	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230531	3096.8	3096.8	3024.05	3033.25	686	3033.25	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230531	8.75	8.75	8.4	8.4	200	8.4	down	down	correct
509567.BSE	Goa Carbon Limited	20230531	483.95	484	470.05	472	3098	472	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230531	374.65	391	374.65	375	49	375	up	up	correct
509631.BSE	HEG Limited	20230531	1116.55	1164.5	1111.8	1155.45	19483	1155.45	up	up	correct
509635.BSE	Hindustan Composites Limited	20230531	314	320.85	309.95	315.9	912	315.9	up	up	correct
509709.BSE	International Conveyors Limited	20230531	54	55.25	53	53.5	23724	53.5	down	up	incorrect
509715.BSE	Jay Shree Tea & Industries Limited	20230531	88	89	86.52	87.73	4359	87.73	down	down	correct
509820.BSE	Huhtamaki India Limited	20230531	280	286.55	274.3	284.75	16595	284.75	up	down	incorrect
509835.BSE	Premier Synthetics Limited	20230531	14.5	14.7	14.5	14.52	541	14.52	up	up	correct
509895.BSE	Hindoostan Mills Limited	20230531	207.45	210.8	202.1	209.2	57	209.2	up	up	correct
509930.BSE	The Supreme Industries Limited	20230531	2856	2856	2730.05	2763.2	4710	2744.9556	down	down	correct
509966.BSE	VST Industries Limited	20230531	3350.3	3409.15	3347.05	3400.15	145	3400.15	up	up	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230531	5.66	5.93	5.51	5.69	153277	5.69	up	up	correct
511012.BSE	Yamini Investments Company Limited	20230531	0.67	0.67	0.63	0.65	430962	0.65	down	down	correct
511066.BSE	Sakthi Finance Limited	20230531	30	30.95	28.55	28.83	3634	28.83	down	down	correct
511076.BSE	Sat Industries Limited	20230531	78.4	79.35	75.35	76.27	89192	76.27	down	down	correct
511108.BSE	Shiva Texyarn Limited	20230531	117.05	117.05	114.5	115.2	298	115.2	down	down	correct
511116.BSE	Quadrant Televentures Limited	20230531	0.94	0.94	0.88	0.91	514504	0.91	down	down	correct
511131.BSE	Kamanwala Housing Construction Limited	20230531	9.21	9.21	8.5	9.15	2003	9.15	down	down	correct
511147.BSE	Wall Street Finance Limited	20230531	37.6	40	34	38.86	22061	38.86	up	up	correct
511196.BSE	Can Fin Homes Limited	20230531	686.55	710	685.6	707.25	50395	705.4282	up	down	incorrect
511355.BSE	India Cements Capital Limited	20230531	13.95	13.95	11.11	11.8	130501	11.8	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20230531	47.46	52.4	47.43	49.8	282	49.8	up	up	correct
511377.BSE	Mehta Integrated Finance Limited	20230531	19.53	19.53	19	19.53	1225	19.53
511389.BSE	Videocon Industries Limited	20230531	7.25	7.25	7.25	7.25	0	7.25
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230531	20.1	23.3	20.1	21.72	1136	21.72	up	up	correct
511413.BSE	Crest Ventures Limited	20230531	186.1	187.5	183.7	184.75	244	184.75	down	down	correct
511431.BSE	Vakrangee Limited	20230531	17.12	17.23	16.62	16.76	2652899	16.76	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230531	22.4	22.66	20.8	22.45	1210	22.45	up	up	correct
511463.BSE	Alexander Stamps and Coin Limited	20230531	18	18	16.6	17.18	14485	17.18	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230531	25.74	26.1	25.2	25.5	12169	25.5	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230531	24.14	25.39	23.6	23.83	5845	23.83	down	down	correct
511505.BSE	Capital Trust Limited	20230531	70	70	68.35	69	724	69	down	up	incorrect
511509.BSE	Vivo Bio Tech Limited	20230531	27.57	27.57	26.12	27.57	152983	27.57
511523.BSE	Veerhealth Care Limited	20230531	27.54	27.54	27.54	27.54	1016	27.54
511525.BSE	Pan India Corporation Limited	20230531	1.76	1.85	1.74	1.84	175369	1.84	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230531	45.98	46.2	44.31	46.19	519	46.19	up	up	correct
511543.BSE	GSB Finance Limited	20230531	10.39	10.39	10.39	10.39	2	10.39
511549.BSE	Morarka Finance Limited	20230531	126.55	136	126.55	128.4	2419	128.4	up	down	incorrect
511551.BSE	Monarch Networth Capital Limited	20230531	200.85	205	199.7	202.55	1589	202.55	up	down	incorrect
511557.BSE	Pro Fin Capital Services Ltd	20230531	1.18	1.23	1.18	1.2	422085	1.2	up	up	correct
511559.BSE	Times Guaranty Limited	20230531	53.6	53.74	53.6	53.65	3	53.65	up	up	correct
511571.BSE	Som Datt Finance Corporation Limited	20230531	195.55	195.55	195.55	195.55	839	195.55
511593.BSE	Libord Finance Limited	20230531	6.3	6.3	5.99	6.18	382	6.18	down	down	correct
511601.BSE	Yash Management & Satellite Ltd	20230531	15.99	16	14.7	15.74	13819	15.74	down	up	incorrect
511605.BSE	Arihant Capital Markets Limited	20230531	39.8	39.8	35.2	35.41	4179	35.41	down	down	correct
511609.BSE	ISL Consulting Limited	20230531	25.29	25.29	23	23.02	1097	23.02	down	down	correct
511611.BSE	DCM Financial Services Limited	20230531	4.99	4.99	4.61	4.85	9881	4.85	down	up	incorrect
511628.BSE	IM+ Capitals Limited	20230531	446.6	472	446.6	470	1278	470	up	up	correct
511658.BSE	Nettlinx Limited	20230531	89.5	89.5	82.2	86.15	9340	86.15	down	down	correct
511672.BSE	Scan Steels Limited	20230531	34.31	37.45	34.31	37.06	39416	37.06	up	up	correct
511676.BSE	GIC Housing Finance Limited	20230531	169.05	170.6	167	168.1	5218	168.1	down	down	correct
511714.BSE	Nimbus Projects Limited	20230531	38.81	38.81	38.81	38.81	350	38.81
511724.BSE	Baid Leasing and Finance Co. Ltd	20230531	35.28	37.28	35.28	37.01	33122	37.01	up	up	correct
511726.BSE	Vipul Limited	20230531	16.47	16.67	16.47	16.67	2	16.67	up	up	correct
511736.BSE	Ushdev International Limited	20230531	0.98	1.14	0.96	1.09	518858	1.09	up	up	correct
511742.BSE	Ugro Capital Limited	20230531	225.15	235.85	225.15	232.05	80128	232.05	up	up	correct
511754.BSE	Shalibhadra Finance Limited	20230531	151.5	153.95	142.35	147.7	8168	147.7	down	down	correct
511758.BSE	Mansi Finance (Chennai) Limited	20230531	41.52	41.52	41.52	41.52	1	41.52
511764.BSE	Upasana Finance Limited	20230531	26.15	29.98	26.15	29.19	2871	29.19	up	up	correct
511766.BSE	Muthoot Capital Services Limited	20230531	335.85	346.6	331	344.8	80860	344.8	up	up	correct
511768.BSE	Master Trust Limited	20230531	140	173.2	140	168.25	91443	168.25	up	up	correct
512018.BSE	Cni Research Limited	20230531	2.14	2.16	2.03	2.14	65811	2.14
512020.BSE	Saraswati Commercial (India) Limited	20230531	2474.95	2474.95	2400	2438.2	64	2438.2	down	down	correct
512048.BSE	Luharuka Media & Infra Limited	20230531	3.51	3.63	3.4	3.45	67746	3.45	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230531	44.22	45.47	43.15	44.24	51219	44.24	up	down	incorrect
512093.BSE	Cranes Software International Limited	20230531	2.53	2.53	2.4	2.52	20053	2.52	down	down	correct
512175.BSE	Vama Industries Limited	20230531	4.64	4.72	4.52	4.62	16900	4.62	down	down	correct
512179.BSE	Sunteck Realty Limited	20230531	290	290	280	282.3	15532	282.3	down	down	correct
512247.BSE	Ashirwad Capital Limited	20230531	5.38	5.4	5.09	5.27	75224	3.5133	down	up	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230531	2.72	2.81	2.53	2.69	70938	2.69	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230531	11.86	12.14	11.86	12	13041	12	up	up	correct
512279.BSE	N2N Technologies Limited	20230531	13.4	13.4	13.4	13.4	0	13.4
512289.BSE	Shirpur Gold Refinery Limited	20230531	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230531	50.6	51.2	50.6	50.94	2341	50.94	up	down	incorrect
512379.BSE	Cressanda Solutions Limited	20230531	27.79	28	26.36	26.43	1743088	25.8993	down	down	correct
512393.BSE	Shardul Securities Limited	20230531	92	92	89.5	91.49	1875	91.49	down	down	correct
512437.BSE	Apollo Finvest (India) Limited	20230531	494	496.7	475.25	486.45	726	486.45	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230531	603.8	605	585	601.35	1177	601.35	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230531	325	329	317.9	319.6	67092	319.6	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230531	8.13	8.2	8.06	8.13	358785	8.13
512477.BSE	Betex India Limited	20230531	67.06	67.06	67.06	67.06	3647	67.06
512493.BSE	Garnet International Limited	20230531	49.8	50.8	49.75	50.79	342	50.79	up	up	correct
512499.BSE	Shalimar Productions Limited	20230531	0.49	0.49	0.49	0.49	187143	0.49
512519.BSE	Donear Industries Limited	20230531	94.5	96.75	93.15	94.35	11860	94.35	down	up	incorrect
512527.BSE	Super Sales India Limited	20230531	800.05	810	799	808.7	805	808.7	up	down	incorrect
512529.BSE	Sequent Scientific Limited	20230531	72.31	73.44	72	72.1	72049	72.1	down	down	correct
512531.BSE	The State Trading Corporation of India Ltd	20230531	72.94	73.35	72.54	73.31	2294	73.31	up	down	incorrect
512553.BSE	Zenith Exports Limited	20230531	84.55	84.55	84.55	84.55	2	84.55
512573.BSE	Avanti Feeds Limited	20230531	392	392	385.3	390.8	5363	390.8	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230531	36.99	36.99	31.3	31.68	8266	31.68	down	up	incorrect
512608.BSE	Bhandari Hosiery Exports Limited	20230531	4.44	5.09	4.44	5	62987	5	up	up	correct
512618.BSE	RLF Limited	20230531	6.01	6.02	6.01	6.02	899	6.02	up	up	correct
512626.BSE	Orbit Exports Limited	20230531	153.25	156	151.6	154.8	453	154.8	up	down	incorrect
512634.BSE	Savera Industries Limited	20230531	71	72	70.1	70.49	6273	70.49	down	down	correct
513005.BSE	VBC Ferro Alloys Limited	20230531	40.45	40.45	40.45	40.45	2086	40.45
513023.BSE	Nava Bharat Ventures Limited	20230531	238.1	244.5	237.8	240.65	12640	240.65	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230531	36.03	38	35.9	36.03	3450	36.03
513059.BSE	G.S. Auto International Limited	20230531	16.5	17	16.01	16.49	20342	16.49	down	down	correct
513063.BSE	Trans Freight Containers Limited	20230531	16.41	16.41	14.91	14.91	10090	14.91	down	down	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230531	516.45	529.95	510.55	516.6	14025	516.6	up	up	correct
513119.BSE	ABC Gas (International) Limited	20230531	39.5	39.9	38	39.8	685	39.8	up	down	incorrect
513121.BSE	Oricon Enterprises Limited	20230531	22.6	23.24	21.85	22.96	36873	22.96	up	up	correct
513252.BSE	Jay Ushin Limited	20230531	580	581.1	556.25	560.5	46	560.5	down	up	incorrect
513349.BSE	Ajmera Realty & Infra India Limited	20230531	328.2	335.15	327.1	330	613	330	up	up	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230531	334.95	339.8	319.8	323.9	42380	323.9	down	up	incorrect
513361.BSE	India Steel Works Limited	20230531	1.5	1.55	1.44	1.5	661971	1.5
513369.BSE	Rajkumar Forge Limited	20230531	47	47	44.5	45.16	3174	45.16	down	up	incorrect
513375.BSE	Carborundum Universal Limited	20230531	1159.95	1165.15	1142	1150.2	1969	1150.2	down	down	correct
513377.BSE	MMTC Limited	20230531	29.92	30.11	29.86	30	54760	30	up	up	correct
513401.BSE	Ashiana Ispat Limited	20230531	35.97	35.97	31.86	35.79	6742	35.79	down	down	correct
513418.BSE	Smiths & Founders (India) Limited	20230531	3.3	3.3	3.2	3.29	11239	3.29	down	up	incorrect
513434.BSE	Tata Metaliks Limited	20230531	778	778	760.25	763.2	2120	763.2	down	up	incorrect
513456.BSE	Kanishk Steel Industries Limited	20230531	22.7	23	22	22.47	2979	22.47	down	down	correct
513472.BSE	Simplex Castings Limited	20230531	41.5	41.5	41	41	100	41	down	up	incorrect
513488.BSE	Shree Steel Wire Ropes Limited	20230531	30.9	34.6	30.88	33.4	14677	33.4	up	up	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230531	72.98	74.76	69	74.7	3655	74.7	up	up	correct
513509.BSE	Kalyani Forge Limited	20230531	261	261	255.5	255.5	169	255.5	down	down	correct
513511.BSE	Panchmahal Steel Limited	20230531	129.85	131	127	128.15	510	128.15	down	down	correct
513513.BSE	Aditya Ispat Limited	20230531	7.51	8	7.51	7.98	42331	7.98	up	up	correct
513515.BSE	S.R. Industries Limited	20230531	1.78	1.78	1.64	1.76	4204	1.76	down	down	correct
513517.BSE	Steelcast Limited	20230531	500.95	500.95	480	491.5	5454	488.3294	down	up	incorrect
513519.BSE	Pitti Engineering Limited	20230531	340.2	355	336.25	353.4	28601	353.4	up	up	correct
513528.BSE	Glittek Granites Limited	20230531	3.41	3.41	3.41	3.41	67166	3.41
513532.BSE	Pradeep Metals Limited	20230531	158.95	158.95	140.55	148.1	10197	148.1	down	up	incorrect
513536.BSE	Gujarat Natural Resources Limited	20230531	13.94	13.94	13.6	13.73	7945	13.73	down	down	correct
513548.BSE	Sharda Ispat Limited	20230531	66.5	71.99	66.5	67.77	2010	67.77	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230531	63.45	64.75	62.8	64	1253	64	up	up	correct
513642.BSE	Axel Polymers Limited	20230531	43	44.05	42	44.05	1540	44.05	up	up	correct
513683.BSE	NLC India Limited	20230531	91.2	95.07	90.9	94.69	225176	94.69	up	up	correct
513687.BSE	Spectra Industries Limited	20230531	4.5	4.5	4.5	4.5	21	4.5
513691.BSE	JMT Auto Limited	20230531	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230531	39.52	41.44	38.52	40.23	11153	40.23	up	down	incorrect
513699.BSE	Solid Stone Company Limited	20230531	27.1	27.1	27.1	27.1	897	27.1
513709.BSE	Shilp Gravures Limited	20230531	97.59	99.99	95.1	97.04	995	97.04	down	down	correct
513713.BSE	White Organic Agro Limited	20230531	6.65	6.88	6.65	6.65	306211	6.65
514010.BSE	Himachal Fibres Limited	20230531	5.14	5.14	4.97	4.99	3929	4.99	down	down	correct
514030.BSE	Deepak Spinners Limited	20230531	227.25	229.5	226.15	227.35	6866	227.35	up	down	incorrect
514036.BSE	Loyal Textile Mills Limited	20230531	622.2	653	622.2	640	474	640	up	up	correct
514043.BSE	Himatsingka Seide Limited	20230531	91.45	94.8	90.31	93.97	145397	93.97	up	down	incorrect
514045.BSE	BSL Limited	20230531	191.2	192.25	188	190.55	769	190.55	down	down	correct
514087.BSE	PBM Polytex Limited	20230531	89.05	89.05	85	85.31	5078	85.31	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230531	1357.95	1357.95	1357.95	1357.95	5605	1357.95
514142.BSE	T.T. Limited	20230531	74.4	74.4	72.1	72.15	1034	72.15	down	up	incorrect
514162.BSE	Welspun India Limited	20230531	88.11	92.7	88.11	92.21	326890	92.1111	up	up	correct
514165.BSE	Indian Acrylics Limited	20230531	12	12.11	11.81	11.87	69872	11.87	down	down	correct
514171.BSE	Ceeta Industries Ltd	20230531	17	17	16.5	16.5	714	16.5	down	down	correct
514175.BSE	Vardhman Polytex Limited	20230531	46.02	48.45	46.01	48	6954	48	up	up	correct
514211.BSE	Sumeet Industries Limited	20230531	2.91	2.91	2.91	2.91	0	2.91
514215.BSE	Binny Limited	20230531	271	273	265.25	266.5	4567	266.5	down	down	correct
514266.BSE	Zenith Fibres Limited	20230531	62.5	62.99	61.36	62.49	1398	62.49	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230531	40	40.06	40	40.06	560	40.06	up	up	correct
514300.BSE	Pioneer Embroideries Limited	20230531	36.55	37.99	36.55	37.87	17384	37.87	up	up	correct
514302.BSE	Vippy Spinpro Limited	20230531	172.8	185.05	165	172.9	3551	172.9	up	up	correct
514322.BSE	Kamadgiri Fashion Limited	20230531	75.65	80.85	73.98	77.71	8033	77.71	up	up	correct
514330.BSE	One Global Service Provider Limited	20230531	35.6	35.93	32.4	35.93	283	35.93	up	down	incorrect
514332.BSE	Neo Infracon Limited	20230531	11.94	11.94	11	11	523	11	down	down	correct
514412.BSE	Sarup Industries Limited	20230531	28.42	28.42	28.42	28.42	0	28.42
514418.BSE	Mangalam Organics Limited	20230531	439.25	439.4	435	436.4	608	436.4	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230531	206.65	206.65	190.3	193.9	7313	193.9	down	up	incorrect
514442.BSE	Sri KPR Industries Limited	20230531	18.8	18.8	18.06	18.44	1228	18.44	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230531	1433	1435	1404	1411.3	8138	1411.3	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230531	249.65	252	249.05	250.45	4825	250.45	up	up	correct
514470.BSE	Winsome Textile Industries Limited	20230531	55.99	56.8	54.8	56.37	5922	56.37	up	up	correct
515030.BSE	Asahi India Glass Limited	20230531	452.95	454.25	446.35	450.3	5406	450.3	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230531	90	92	90	91.01	43830	91.01	up	up	correct
515055.BSE	Anant Raj Limited	20230531	152.25	153.25	150.35	151.9	246231	151.4426	down	down	correct
515059.BSE	Madhusudan Industries Limited	20230531	23.7	24.5	23.65	23.92	2370	23.92	up	down	incorrect
515085.BSE	Restile Ceramics Limited	20230531	2.9	3.05	2.9	3.05	6736	3.05	up	up	correct
515127.BSE	Ramasigns Industries Limited	20230531	3.2	3.2	2.94	3.16	68510	3.16	down	up	incorrect
515147.BSE	Haldyn Glass Limited	20230531	76.7	77	74.1	76.25	109016	76.25	down	down	correct
516003.BSE	Duroply Industries Limited	20230531	219.8	224.6	201.1	207	20641	207	down	up	incorrect
516016.BSE	Shreyans Industries Limited	20230531	226.85	228.9	218.7	220.85	10701	220.85	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20230531	3.66	3.66	3.6	3.6	370	3.6	down	down	correct
516022.BSE	Star Paper Mills Limited	20230531	178	180	176.25	177.7	3483	177.7	down	up	incorrect
516062.BSE	National Plywood Industries Limited	20230531	5.34	5.34	5.3	5.3	508	5.3	down	down	correct
516064.BSE	Arrow Greentech Limited	20230531	352.9	370.15	352.9	370.15	55357	370.15	up	down	incorrect
516072.BSE	Vishnu Chemicals Limited	20230531	328.85	328.85	321.3	324.65	2820	324.65	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230531	297.35	310.9	282	286.95	5898	286.95	down	down	correct
516096.BSE	Sangal Papers Limited	20230531	149	149	142.5	143.5	252	143.5	down	up	incorrect
516106.BSE	Shree Karthik Papers Limited	20230531	6.94	6.94	6.5	6.52	3819	6.52	down	down	correct
516108.BSE	The South India Paper Mills Limited	20230531	107.5	107.5	104	104.5	6436	104.5	down	down	correct
516110.BSE	Scandent Imaging Limited	20230531	12.42	12.59	11	11.74	651065	11.74	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230531	1981	2002.45	1953.95	1985	796	1985	up	up	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230531	394.1	400	386.8	391.75	1076	391.75	down	up	incorrect
517041.BSE	Ador Welding Limited	20230531	1244.9	1244.9	1132.05	1145.05	15013	1145.05	down	down	correct
517044.BSE	International Data Management Limited	20230531	18.11	18.11	16.39	17.63	1077	17.63	down	down	correct
517059.BSE	Salzer Electronics Limited	20230531	336	343.45	331.45	338.3	19980	338.3	up	up	correct
517063.BSE	Jetking Infotrain Limited	20230531	43.65	47.49	43	45.99	14604	45.99	up	up	correct
517096.BSE	Aplab Limited	20230531	31.27	31.27	31.27	31.27	7891	31.27
517119.BSE	PCS Technology Limited	20230531	14.68	15.1	14.01	14.62	15637	14.62	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20230531	40.95	41.73	40.5	41.59	20631	41.59	up	up	correct
517168.BSE	Subros Limited	20230531	329.05	330.2	320	328.25	2678	328.25	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230531	29	29	29	29	194	29
517206.BSE	Lumax Industries Limited	20230531	1911.1	1940	1861.95	1880.05	3048	1880.05	down	down	correct
517236.BSE	Calcom Vision Limited	20230531	158.45	167	158.4	164.7	22811	164.7	up	up	correct
517238.BSE	Dynavision Limited	20230531	160	168	155	167.95	1005	167.95	up	up	correct
517246.BSE	BCC Fuba India Limited	20230531	32.21	32.24	31	32.24	72868	32.24	up	up	correct
517258.BSE	Precision Electronics Limited	20230531	34.5	36.05	32.65	32.65	1080	32.65	down	down	correct
517264.BSE	Fine-Line Circuits Limited	20230531	53.5	56.85	53.49	53.49	2250	53.49	down	down	correct
517300.BSE	Gujarat Industries Power Company Limited	20230531	95.21	97.49	93.95	94.36	38792	94.36	down	down	correct
517334.BSE	Motherson Sumi Systems Limited	20230531	79.5	79.75	78.35	79.01	391033	79.01	down	down	correct
517344.BSE	Mindteck (India) Limited	20230531	127.25	128.85	123	124.7	4405	124.7	down	down	correct
517354.BSE	Havells India Limited	20230531	1285	1317.7	1282.4	1310.85	33137	1306.4208	up	up	correct
517356.BSE	ACI Infocom Limited	20230531	0.79	0.82	0.79	0.81	220590	0.81	up	up	correct
517370.BSE	Incap Limited	20230531	35.54	37.39	35.54	36.4	163	36.4	up	up	correct
517372.BSE	Gujarat Intrux Limited	20230531	188.4	188.4	179.05	179.75	2846	179.75	down	down	correct
517399.BSE	VXL Instruments Limited	20230531	10.45	10.45	10.45	10.45	0	10.45
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230531	6.8	6.85	6.43	6.54	20482	6.54	down	up	incorrect
517417.BSE	Patels Airtemp (India) Limited	20230531	238.85	241	231.5	233.7	4653	233.7	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230531	1115.15	1129.55	1110.8	1112.35	46	1112.35	down	down	correct
517429.BSE	Athena Global Technologies Limited	20230531	55.99	55.99	53.1	53.1	43	53.1	down	down	correct
517437.BSE	Dutron Polymers Limited	20230531	128.65	128.65	128.65	128.65	1	127.3324
517447.BSE	R S Software (India) Limited	20230531	34.15	34.55	34.1	34.4	4152	34.4	up	up	correct
517449.BSE	Magna Electro Castings Limited	20230531	310	335	310	325.5	2990	325.5	up	up	correct
517467.BSE	Marsons Limited	20230531	7.3	7.3	6.64	6.95	347580	6.95	down	down	correct
517477.BSE	Elnet Technologies Limited	20230531	185	185	174.25	178.75	3215	178.75	down	up	incorrect
517494.BSE	Accel Limited	20230531	13.6	14.1	13.3	13.87	7419	13.87	up	up	correct
517498.BSE	Websol Energy System Limited	20230531	87.21	90.99	87.21	89.93	10968	89.93	up	down	incorrect
517500.BSE	Roto Pumps Limited	20230531	679.95	707.8	668.95	699.6	21094	699.6	up	up	correct
517506.BSE	TTK Prestige Limited	20230531	692.5	695.15	683	687.35	3725	687.35	down	down	correct
517522.BSE	Rajratan Global Wire Limited	20230531	773.75	773.8	761	765.35	7393	765.35	down	down	correct
517536.BSE	Onward Technologies Limited	20230531	450	478.65	450	458.45	18884	458.45	up	up	correct
517544.BSE	Centum Electronics Limited	20230531	1072.95	1072.95	1009.6	1029.8	9473	1029.8	down	down	correct
517546.BSE	Alfa Transformers Limited	20230531	28.7	31	28.7	30.89	53849	30.89	up	up	correct
517554.BSE	NHC Foods Limited	20230531	47	47.99	46.4	47.7	75727	47.7	up	up	correct
517569.BSE	KEI Industries Limited	20230531	2003.4	2030	1988.8	1997.1	3426	1997.1	down	down	correct
517571.BSE	IMP Powers Limited	20230531	3.06	3.06	3.06	3.06	0	3.06
518011.BSE	Keerthi Industries Limited	20230531	135	139	132.4	138	2562	138	up	up	correct
518075.BSE	Suraj Products Limited	20230531	155.2	155.2	146	154.15	10997	154.15	down	down	correct
518091.BSE	Anjani Portland Cement Limited	20230531	163	163.25	160.1	162.2	1532	162.2	down	up	incorrect
519003.BSE	Modi Naturals Limited	20230531	231.5	232.9	216.1	226.3	8385	226.3	down	down	correct
519031.BSE	Shah Foods Limited	20230531	69.65	69.65	69.65	69.65	1	69.65
519091.BSE	Tasty Bite Eatables Limited	20230531	11700.05	11980.65	11615.05	11724.45	56	11724.45	up	up	correct
519097.BSE	Ritesh International Ltd	20230531	43.17	47.71	43.17	46.69	89247	46.69	up	up	correct
519105.BSE	AVT Natural Products Limited	20230531	89	89	87	87.67	4119	87.67	down	up	incorrect
519126.BSE	Hindustan Foods Limited	20230531	575	575	562	567.4	5208	567.4	down	down	correct
519152.BSE	Vadilal Enterprises Limited	20230531	3391.5	3496	3391.5	3495.85	21	3495.85	up	down	incorrect
519216.BSE	Ajanta Soya Limited	20230531	28	28.9	26.85	27.88	223291	27.88	down	down	correct
519230.BSE	Richirich Inventures Limited	20230531	4.68	4.68	4.65	4.65	11203	4.65	down	down	correct
519262.BSE	Prima Agro Limited	20230531	22.68	24.7	22.68	23.16	3300	23.16	up	down	incorrect
519285.BSE	Tarai Foods Limited	20230531	5.03	5.1	4.91	5	144	5	down	down	correct
519287.BSE	Modern Dairies Limited	20230531	21	21	20.3	20.49	19348	20.49	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230531	307.1	311.75	307	308.05	270	308.05	up	up	correct
519307.BSE	Vikas WSP Limited	20230531	1.23	1.29	1.23	1.26	71177	1.26	up	down	incorrect
519359.BSE	Poona Dal and Oil Industries Limited	20230531	53.95	54.68	51.02	52.12	5525	52.12	down	up	incorrect
519383.BSE	Anik Industries Limited	20230531	31.91	32.05	31.5	31.77	1115	31.77	down	up	incorrect
519397.BSE	Sharat Industries Limited	20230531	57.35	57.35	54.5	55.83	2880	55.83	down	down	correct
519421.BSE	KSE Limited	20230531	1675.05	1694.65	1660	1665	955	1665	down	up	incorrect
519455.BSE	Narbada Gems and Jewellery Limited	20230531	59.67	60.15	54.25	55.78	1279	55.78	down	down	correct
519457.BSE	Virat Crane Industries Limited	20230531	31.45	31.96	30.15	30.39	5469	30.39	down	down	correct
519475.BSE	Chordia Food Products Limited	20230531	65.75	65.75	63.51	63.56	3671	63.56	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230531	38.65	40.35	38.65	40.32	1212	40.32	up	up	correct
519494.BSE	N.K Industries Limited	20230531	37.5	41.5	37.3	40.06	19	40.06	up	up	correct
519532.BSE	Asian Tea and Exports Ltd	20230531	12.3	12.54	11.66	12.06	60024	12.06	down	up	incorrect
519552.BSE	Heritage Foods Limited	20230531	219	219	213.25	216.2	50646	216.2	down	down	correct
519566.BSE	Simran Farms Limited	20230531	136	136	120.3	124	28268	124	down	up	incorrect
519600.BSE	CCL Products (India) Limited	20230531	608	636.8	608	634.9	10914	634.9	up	up	correct
519612.BSE	Mahaan Foods Limited	20230531	26.4	26.5	25.5	25.65	519	25.65	down	down	correct
520021.BSE	Omax Autos Limited	20230531	50	51.3	50	50.86	4318	50.86	up	up	correct
520051.BSE	Jamna Auto Industries Limited	20230531	99.7	99.85	98.3	98.65	38037	98.65	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230531	49.89	51.4	49.45	50.52	36544	50.52	up	down	incorrect
520073.BSE	RACL Geartech Limited	20230531	980	980	945	947.65	3618	947.65	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230531	133.5	137	129.95	133.1	21822	133.1	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230531	2272.15	2328.1	2272.15	2316.5	2123	2316.5	up	up	correct
520113.BSE	Vesuvius India Limited	20230531	2374.7	2421.95	2333	2344.25	623	2344.25	down	up	incorrect
520119.BSE	Automotive Stampings and Assemblies Limited	20230531	319.5	322.1	315.5	316.15	7557	316.15	down	down	correct
520123.BSE	ABC India Limited	20230531	75	75.42	71.5	73.1	804	73.1	down	down	correct
520127.BSE	Balurghat Technologies Limited	20230531	11.65	11.98	11.05	11.69	3023	11.69	up	down	incorrect
520141.BSE	Sibar Auto Parts Limited	20230531	7.46	8.2	7.46	7.68	10846	7.68	up	up	correct
521016.BSE	Indo Count Industries Limited	20230531	165.15	177.5	160.65	173.05	281538	173.05	up	up	correct
521034.BSE	Soma Textiles & Industries Limited	20230531	22.58	22.58	22.01	22.58	87685	22.58
521054.BSE	Kakatiya Textiles Limited	20230531	37.1	40.59	36.75	37.61	7596	37.61	up	up	correct
521080.BSE	Pasari Spinning Mills Limited	20230531	7.1	7.82	7.1	7.41	2531	7.41	up	up	correct
521097.BSE	Amarjothi Spinning Mills Limited	20230531	181.8	181.8	174.4	175.3	2378	175.3	down	up	incorrect
521113.BSE	Suditi Industries Limited	20230531	18.4	18.4	16.58	17.84	10796	17.84	down	down	correct
521141.BSE	Aditya Spinners Limited	20230531	19.79	19.95	18.81	19.75	1839	19.75	down	down	correct
521149.BSE	Prime Urban Development India Limited	20230531	6.78	6.78	6.78	6.78	0	6.78
521151.BSE	Dhanlaxmi Fabrics Limited	20230531	36.88	37.4	35.4	37.4	1278	37.4	up	up	correct
521163.BSE	Zodiac Clothing Company Limited	20230531	98.5	99	94.7	95.65	3549	95.65	down	down	correct
521167.BSE	Maxgrow India Limited	20230531	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230531	1.93	1.94	1.84	1.85	26759	1.85	down	up	incorrect
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230531	78	86.16	75.35	86.16	34436	86.16	up	up	correct
521226.BSE	Uniroyal Industries Limited	20230531	12.79	13	12.76	12.93	566	12.93	up	up	correct
521228.BSE	Tatia Global Vennture Limited	20230531	1.19	1.19	1.16	1.17	188738	1.17	down	down	correct
521234.BSE	Sri Nachammai Cotton Mills Limited	20230531	30.4	32.97	30.4	32.75	394	32.75	up	down	incorrect
521240.BSE	Sambandam Spinning Mills Limited	20230531	135.25	136	135.25	135.3	124	135.3	up	up	correct
522001.BSE	Cranex Limited	20230531	35.86	35.86	33.5	34.02	5965	34.02	down	up	incorrect
522004.BSE	Batliboi Limited	20230531	76.87	84.44	76.87	82.41	107163	82.41	up	up	correct
522005.BSE	Austin Engineering Company Limited	20230531	174.4	175.4	163.6	164.2	73735	164.2	down	down	correct
522014.BSE	United Drilling Tools Limited	20230531	210	212.15	199	203.25	21892	203.25	down	down	correct
522017.BSE	Fluidomat Limited	20230531	288.95	288.95	275.05	286.1	34634	286.1	down	up	incorrect
522034.BSE	Shanthi Gears Limited	20230531	426.65	447.6	426.65	431.25	10081	431.25	up	down	incorrect
522064.BSE	Honda India Power Products Limited	20230531	2169.1499	2304.1001	2169.1499	2222.05	541	2222.05	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20230531	268.95	275.15	263.95	274.05	1824	274.05	up	up	correct
522074.BSE	ELGI Equipments Limited	20230531	539.95	549	515.3	532.25	62371	532.25	down	down	correct
522091.BSE	United Van Der Horst Limited	20230531	157.45	157.45	150.8	155.75	1451	155.75	down	down	correct
522101.BSE	Kilburn Engineering Limited	20230531	136.5	137	132.25	134.1	54424	134.1	down	up	incorrect
522105.BSE	Birla Precision Technologies Limited	20230531	40.8	40.8	31.99	39.33	134617	39.33	down	down	correct
522108.BSE	Yuken India Limited	20230531	588.4	600.05	580.2	587.25	1692	587.25	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20230531	1234.95	1242.5	1200.05	1225.2	977	1225.2	down	down	correct
522134.BSE	Artson Engineering Limited	20230531	67.82	68	66.21	67.79	11059	67.79	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230531	51.3	52	50.55	50.7	9016	49.4323	down	down	correct
522183.BSE	ITL Industries Limited	20230531	219.7	219.7	206.5	209.15	8942	209.15	down	down	correct
522195.BSE	Frontier Springs Limited	20230531	440	440	415	420.8	3874	420.8	down	down	correct
522205.BSE	Praj Industries Limited	20230531	385.05	398	381.35	393.6	167160	393.6	up	up	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230531	72.4	75.53	72.37	74.98	1147	74.98	up	up	correct
522209.BSE	Yogi Infra Projects Limited	20230531	3.45	3.45	3.45	3.45	2101	3.45
522229.BSE	Taneja Aerospace and Aviation Limited	20230531	144.3	144.3	132	134.65	77660	134.65	down	up	incorrect
522231.BSE	Conart Engineers Limited	20230531	39.89	41.7	39.51	41.46	13096	41.46	up	up	correct
522241.BSE	M M Forgings Limited	20230531	856.35	858	840	846.35	714	846.35	down	down	correct
522251.BSE	Cenlub Industries Limited	20230531	195	197.7	178.2	183.55	201048	183.55	down	down	correct
522257.BSE	Rajoo Engineers Limited	20230531	35.31	36.5	35.31	36.24	26932	36.24	up	up	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230531	35.99	35.99	35	35.95	343	35.95	down	down	correct
522275.BSE	GE T&D India Limited	20230531	183	186.1	177.55	178	17034	178	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230531	227	229.05	218.25	222.2	14035	222.2	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230531	36.43	37.48	36	37.48	35179	37.48	up	up	correct
522294.BSE	T & I Global Limited	20230531	175	190.55	175	190.55	17332	190.55	up	up	correct
522295.BSE	Control Print Limited	20230531	638.95	638.95	617	635.2	9407	635.2	down	down	correct
523007.BSE	Ansal Buildwell Limited	20230531	77.98	77.98	70	72.6	6772	72.6	down	down	correct
523011.BSE	Weizmann Limited	20230531	97.05	105.45	97.05	99.9	1238	99.9	up	up	correct
523019.BSE	B.N.Rathi Securities Limited	20230531	39	39	38	38.94	15572	37.5363	down	up	incorrect
523021.BSE	Rishi Techtex Limited	20230531	24	24	22.61	23.24	1545	23.24	down	up	incorrect
523023.BSE	Sinclairs Hotels Limited	20230531	121.95	122	117.25	117.9	51525	117.9	down	up	incorrect
523025.BSE	Safari Industries (India) Limited	20230531	2699.95	2775.6	2656.55	2724.55	1811	2724.55	up	up	correct
523062.BSE	J.J. Finance Corporation Limited	20230531	17.78	17.78	17.78	17.78	10	17.78
523100.BSE	Cosmo Ferrites Limited	20230531	198.75	204	193	199.5	6774	199.5	up	up	correct
523116.BSE	Sanco Trans Limited	20230531	666	688.9	645	688.9	454	688.9	up	up	correct
523120.BSE	Ador Multiproducts Limited	20230531	54.68	54.68	50.27	51.55	3132	51.55	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230531	470.95	483.7	470.55	479.1	845	479.1	up	up	correct
523144.BSE	Medi-Caps Limited	20230531	37.5	38.45	37	37.23	4005	37.23	down	down	correct
523160.BSE	Morganite Crucible (India) Limited	20230531	1000	1001	950	979.3	8577	979.3	down	down	correct
523229.BSE	Bharat Seats Limited	20230531	97.16	102.8	97.16	100.58	26413	100.58	up	down	incorrect
523232.BSE	Continental Petroleums Limited	20230531	46.86	46.86	46.86	46.86	570	46.86
523248.BSE	Machino Plastics Limited	20230531	120	123	114.5	123	2893	123	up	up	correct
523260.BSE	Pearl Polymers Limited	20230531	21.6	22.2	21.25	21.59	4731	21.59	down	up	incorrect
523261.BSE	Venky's (India) Limited	20230531	1664.85	1668.45	1638	1638.35	1373	1638.35	down	down	correct
523277.BSE	GV Films Limited	20230531	0.47	0.48	0.46	0.47	768270	0.47
523283.BSE	Superhouse Limited	20230531	219	223.65	217	218.75	1512	218.75	down	down	correct
523289.BSE	Rama Vision Limited	20230531	44.86	46.7	42.6	44.93	9917	44.93	up	down	incorrect
523301.BSE	TCPL Packaging Limited	20230531	1489.05	1512	1425.5	1440.05	2598	1440.05	down	up	incorrect
523319.BSE	Balmer Lawrie & Co. Ltd	20230531	125.85	126	124.7	125.05	10413	125.05	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230531	2116.1499	2147.05	2097.1499	2131.2	641	2131.2	up	up	correct
523329.BSE	Eldeco Housing and Industries Limited	20230531	590.6	592.55	585	586.05	34	586.05	down	down	correct
523367.BSE	DCM Shriram Limited	20230531	862.75	862.75	852.3	859.75	609	859.75	down	up	incorrect
523369.BSE	DCM Shriram Industries Limited	20230531	73.03	73.45	71.77	71.99	4587	71.99	down	down	correct
523371.BSE	Mawana Sugars Limited	20230531	97.01	97.01	94.4	96.1	22914	96.1	down	down	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230531	103.31	107.51	101.66	107.41	1517	107.41	up	up	correct
523385.BSE	Nilkamal Limited	20230531	2250.1	2259.15	2231	2256.25	173	2237.7147	up	up	correct
523391.BSE	Nahar Poly Films Limited	20230531	256.05	258	241.45	247.1	15581	247.1	down	down	correct
523395.BSE	3M India Limited	20230531	24997.15	25339.8	24577.5	25173.45	928	25173.45	up	up	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230531	1059.45	1062.2	1029.65	1035.7	1190	1035.7	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230531	6.59	6.59	6.26	6.44	1861	6.44	down	down	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230531	910.5	918	903.4	908.5	15304	905.1207	down	down	correct
523449.BSE	Sharp India Limited	20230531	60.95	60.95	58.5	60.2	183	60.2	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230531	29.4	29.4	28	29.2	79	29.2	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20230531	176.4	176.4	176.4	176.4	4394	176.4
523483.BSE	Pacific Industries Limited	20230531	125	132.95	124.2	125.55	1661	125.55	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230531	20.75	22	19.78	19.78	1848	19.78	down	up	incorrect
523519.BSE	Universal Office Automation Limited	20230531	4.46	4.46	4.24	4.46	1301	4.46
523537.BSE	APM Industries Limited	20230531	52.49	52.49	48.02	49.66	5074	49.66	down	down	correct
523539.BSE	Precision Wires India Ltd	20230531	78	83.29	78	81.15	28840	81.15	up	up	correct
523550.BSE	Krypton Industries Limited	20230531	19.6	20.5	19.01	19.43	2869	19.43	down	down	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230531	13.59	13.59	13.1	13.54	113036	13.54	down	down	correct
523566.BSE	Martin Burn Limited	20230531	40.02	41.75	40	41.75	85	41.75	up	down	incorrect
523586.BSE	Indian Toners & Developers Limited	20230531	276.9	289	265.1	281.25	31518	281.25	up	up	correct
523594.BSE	Kunststoffe Industries Limited	20230531	26.47	26.47	23.12	24.6	1171	24.6	down	up	incorrect
523606.BSE	Sika Interplant Systems Limited	20230531	570	599.65	560	578.25	7407	578.25	up	down	incorrect
523610.BSE	ITI Limited	20230531	104.14	106.55	104.14	105.43	16620	105.43	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230531	315	316.4	311.5	313.7	1052	313.7	down	down	correct
523620.BSE	Phaarmasia Limited	20230531	22.6	23.7	22.6	23.7	182	23.7	up	up	correct
523630.BSE	National Fertilizers Limited	20230531	66.51	67.4	66.31	66.71	348978	65.2783	up	up	correct
523642.BSE	PI Industries Limited	20230531	3475.05	3644	3468.6	3605.3	27551	3605.3	up	up	correct
523648.BSE	Plastiblends India Limited	20230531	170.2	181.9	169.95	179.8	11895	175.9957	up	up	correct
523650.BSE	Redex Protech Limited	20230531	42.65	42.65	42.65	42.65	402	42.65
523660.BSE	The Waterbase Limited	20230531	71.95	71.95	67.8	68.95	2927	68.95	down	up	incorrect
523672.BSE	Flex Foods Limited	20230531	90	90	83.5	85.08	19136	85.08	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230531	49.79	49.9	48.55	49.88	1287	49.88	up	up	correct
523704.BSE	Mastek Limited	20230531	1998.05	2069.75	1979.4	2054.55	5865	2054.55	up	down	incorrect
523708.BSE	Eimco Elecon (India) Limited	20230531	623	631	607.2	610	1288	605.2187	down	down	correct
523710.BSE	Sayaji Hotels Limited	20230531	367.95	367.95	350	350	1228	350	down	down	correct
523716.BSE	Ashiana Housing Limited	20230531	184.95	184.95	169.1	172.35	7952	172.35	down	up	incorrect
523732.BSE	Ecoboard Industries Limited	20230531	19.45	19.45	18.5	18.9	14764	18.9	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20230531	239.5	240.05	232.3	233.95	1860	233.95	down	down	correct
523782.BSE	Mitshi India Limited	20230531	14.19	14.2	13.29	13.8	28623	13.8	down	down	correct
523792.BSE	Mazda Limited	20230531	999	1004	960.2	977.05	4137	977.05	down	down	correct
523796.BSE	Viceroy Hotels Limited	20230531	2.75	2.75	2.75	2.75	1127	2.75
523828.BSE	Menon Bearings Limited	20230531	134	142	134	140.75	85618	140.75	up	up	correct
523836.BSE	Gujarat Raffia Industries Limited	20230531	27.6	28	27.6	28	216	28	up	up	correct
523838.BSE	Simplex Infrastructures Limited	20230531	33.9	33.9	32.5	33.3	9176	33.3	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20230531	17.01	17.5	16.85	17.5	2848	17.5	up	up	correct
523842.BSE	Super Tannery Limited	20230531	7.5	7.5	7.2	7.26	39625	7.26	down	down	correct
523850.BSE	Axtel Industries Limited	20230531	305	309.9	303	304.5	10383	304.5	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230531	9.55	10.16	9.45	9.89	9594	9.89	up	down	incorrect
524019.BSE	Kingfa Science & Technology (India) Limited	20230531	2044.95	2044.95	1956.5	2013.65	2253	2013.65	down	up	incorrect
524031.BSE	Patidar Buildcon Limited	20230531	9.5	9.5	9.5	9.5	0	9.5
524037.BSE	Rama Phosphates Limited	20230531	177.55	180.05	176	179.35	2474	179.35	up	down	incorrect
524038.BSE	Venlon Enterprises Limited	20230531	5.39	5.39	4.92	5.24	4643	5.24	down	down	correct
524051.BSE	Polyplex Corporation Limited	20230531	1364.4	1372.15	1351.85	1357.05	3757	1357.05	down	down	correct
524075.BSE	Albert David Limited	20230531	580.6	585.75	573	578.15	127	578.15	down	down	correct
524080.BSE	Haryana Leather Chemicals Limited	20230531	42.74	42.75	40.11	41.27	4361	41.27	down	down	correct
524091.BSE	Acrysil Limited	20230531	560.3	570.05	560.25	561.9	7403	561.9	up	up	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230531	145	147.7	132.5	144.15	19621	144.15	down	down	correct
524200.BSE	Vinati Organics Limited	20230531	1837.95	1837.95	1807.1	1819.25	6244	1819.25	down	down	correct
524202.BSE	Lactose (India) Limited	20230531	51.98	51.99	47.05	48.22	8040	48.22	down	down	correct
524212.BSE	Wanbury Limited	20230531	44.55	46.76	44.05	46.65	4795	46.65	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230531	239.35	248.55	236	240.5	26992	240.5	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230531	102.4	103.5	101.2	102.55	139706	102.55	up	down	incorrect
524280.BSE	Kopran Limited	20230531	151.35	157.8	151.35	154.2	27194	154.2	up	up	correct
524288.BSE	Aimco Pesticides Limited	20230531	106	112	106	107.1	27058	107.1	up	down	incorrect
524314.BSE	Gujarat Terce Laboratories Limited	20230531	22.25	22.25	21.5	21.87	2513	21.87	down	down	correct
524324.BSE	Seya Industries Limited	20230531	27.44	27.44	27.44	27.44	563	27.44
524330.BSE	Jayant Agro-Organics Limited	20230531	184.55	190.8	184.55	186.1	1048	186.1	up	up	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230531	46.22	46.22	44.2	45.8	548	45.8	down	up	incorrect
524342.BSE	Indo Borax & Chemicals Limited	20230531	125.15	128.75	125.15	127.95	15825	127.95	up	down	incorrect
524394.BSE	Vimta Labs Limited	20230531	404	408.3	398.15	400.85	4861	398.9187	down	down	correct
524400.BSE	Ishita Drugs and Industries Limited	20230531	53.82	56.65	53.81	56.65	56	56.65	up	up	correct
524404.BSE	Marksans Pharma Limited	20230531	81.51	87.7	81.51	85.27	786178	84.7937	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230531	141.7	141.7	134.95	134.95	742	134.95	down	down	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230531	28.66	29.89	28.3	29.23	6683	29.23	up	up	correct
524440.BSE	Camex Limited	20230531	24.01	25.49	24.01	25.44	4404	25.44	up	down	incorrect
524444.BSE	Evexia Lifecare Limited	20230531	2.78	2.9	2.78	2.85	7095860	2.85	up	down	incorrect
524470.BSE	Syncom Formulations (India) Limited	20230531	7.05	7.26	6.81	6.87	1033666	6.87	down	down	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230531	345.05	353.95	336.4	340.55	657	340.55	down	down	correct
524488.BSE	SVC Industries Limited	20230531	2.53	2.7	2.53	2.66	38998	2.66	up	up	correct
524506.BSE	Coral Laboratories Limited	20230531	235	238.95	231.05	234.85	642	234.85	down	down	correct
524516.BSE	Bacil Pharma Limited	20230531	7.47	7.47	6.8	7.42	2604	7.42	down	down	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230531	66.56	67.68	64.51	66.21	2534	66.21	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230531	62.47	62.47	60.01	61.16	42591	61.16	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230531	40	40.05	38.02	40	480	40
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230531	420.05	421.2	414.4	419	2870	419	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230531	2772.45	2774	2711	2743.6001	1047	2743.6001	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230531	10.45	10.45	9.85	10.25	7144	10.25	down	down	correct
524570.BSE	Poddar Pigments Limited	20230531	317.95	320.3	313.05	315.25	1718	315.25	down	down	correct
524580.BSE	Priya Limited	20230531	14.93	16.48	14.93	15.99	86	15.99	up	up	correct
524582.BSE	Tirupati Starch and Chemicals Limited	20230531	76.9	76.9	73.9	73.9	34	73.9	down	down	correct
524592.BSE	JD Orgochem Limited	20230531	5.91	5.91	5.91	5.91	500	5.91
524594.BSE	Ashok Alco-Chem Limited	20230531	93.47	94	91.5	94	268	94	up	up	correct
524598.BSE	AksharChem (India) Limited	20230531	225	227.25	222	224	1715	224	down	up	incorrect
524606.BSE	Beryl Drugs Limited	20230531	15	15	14.86	14.86	19891	14.86	down	down	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230531	119.29	119.29	119.29	119.29	689	119.29
524634.BSE	Alufluoride Limited	20230531	323.95	327.1	313.05	315.95	8355	314.4385	down	down	correct
524640.BSE	Archit Organosys Limited	20230531	62.77	64.48	61.1	62.41	31604	62.41	down	down	correct
524648.BSE	Indo Amines Limited	20230531	115	115.84	111.85	114.75	15019	114.75	down	up	incorrect
524652.BSE	Ind-Swift Limited	20230531	9.65	9.66	9.2	9.66	17133	9.66	up	up	correct
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230531	4.05	4.05	3.85	3.94	25657	3.94	down	down	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230531	22.81	23.45	22.7	22.84	14578	22.84	up	down	incorrect
524669.BSE	Hester Biosciences Limited	20230531	1694.95	1694.95	1634.15	1660	79	1660	down	down	correct
524687.BSE	Basant Agro Tech (India) Limited	20230531	17.6	17.8	16.82	16.95	93568	16.95	down	up	incorrect
524703.BSE	Sandu Pharmaceuticals Limited	20230531	56.88	58	56.36	56.82	2134	56.82	down	down	correct
524709.BSE	NACL Industries Limited	20230531	101.85	105	100.9	102.63	37484	102.63	up	up	correct
524711.BSE	Vista Pharmaceuticals Limited	20230531	8.11	9.03	8.11	8.85	148322	8.85	up	up	correct
524717.BSE	Titan Biotech Limited	20230531	242.1	255	242.05	248.35	11118	248.35	up	up	correct
524731.BSE	Jenburkt Pharmaceuticals Limited	20230531	771.85	787.9	745.4	750.3	2114	750.3	down	down	correct
524735.BSE	Hikal Limited	20230531	307.5	307.9	301.1	305.2	52556	305.2	down	down	correct
524742.BSE	Caplin Point Laboratories Limited	20230531	751.9	752	740.3	746.8	13634	744.9534	down	up	incorrect
524748.BSE	Link Pharma Chem Limited	20230531	34.11	37.55	34.11	36.59	8895	36.59	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230531	23	24.85	22.12	24.23	561	24.23	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20230531	1468.65	1504.3	1467.3	1486.45	362	1486.45	up	up	correct
524790.BSE	Everest Organics Limited	20230531	102.75	102.75	99.2	100	1228	100	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20230531	648.5	662.7	648	658.55	98990	658.55	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230531	41.25	41.25	37.82	37.82	1288	37.82	down	down	correct
524816.BSE	NATCO Pharma Limited	20230531	627.9	627.9	615.65	618.4	21180	618.4	down	down	correct
524818.BSE	Dynamic Industries Limited	20230531	60.07	63	60.07	63	298	63	up	up	correct
524820.BSE	Panama Petrochem Limited	20230531	288.8	288.8	275.6	279.1	5904	279.1	down	down	correct
524824.BSE	Bal Pharma Limited	20230531	83	90.82	83	87.11	23699	87.11	up	up	correct
524828.BSE	BDH Industries Limited	20230531	142.25	150.05	141.2	143.25	14386	143.25	up	down	incorrect
526001.BSE	Jauss Polymers Limited	20230531	4.3	4.3	4.3	4.3	11420	4.3
526025.BSE	Globus Power Generation Limited	20230531	12.1	12.1	11.56	11.9	1584	11.9	down	down	correct
526043.BSE	Polymechplast Machines Limited	20230531	57.2	58.44	56	58.3	1354	58.3	up	up	correct
526073.BSE	Galaxy Bearings Limited	20230531	1299.95	1318.6	1250	1318.6	5033	1318.6	up	up	correct
526093.BSE	Sathavahana Ispat Limited	20230531	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230531	470	487.95	420	422.8	1421	422.8	down	down	correct
526133.BSE	Supertex Industries Limited	20230531	10.66	10.67	10.66	10.67	8464	10.67	up	up	correct
526137.BSE	Shetron Limited	20230531	62	62.9	59.01	60	1418	60	down	up	incorrect
526139.BSE	Transgene Biotek Limited	20230531	4.16	4.16	3.89	4.1	70048	4.1	down	down	correct
526143.BSE	MPL Plastics Limited	20230531	13.12	13.9	13.12	13.68	17317	13.68	up	down	incorrect
526159.BSE	Nikhil Adhesives Limited	20230531	123.5	129.55	117.5	128.15	52530	128.15	up	up	correct
526161.BSE	Spenta International Limited	20230531	134	142.75	134	136	511	136	up	up	correct
526169.BSE	Multibase India Limited	20230531	232	236.85	227	230	14133	230	down	up	incorrect
526179.BSE	Ludlow Jute & Specialities Limited	20230531	82.44	82.99	81	82.58	8673	82.58	up	up	correct
526187.BSE	Ashram Online.com Limited	20230531	3.98	3.98	3.61	3.75	328	3.75	down	down	correct
526217.BSE	Hitech Corporation Limited	20230531	200	200	193	193.25	177	192.4445	down	down	correct
526225.BSE	Bloom Dekor Limited	20230531	11.7	11.7	10.66	10.66	2205	10.66	down	down	correct
526227.BSE	Filatex India Limited	20230531	36.34	37.25	36.05	36.77	29115	36.77	up	up	correct
526241.BSE	Amrapali Industries Limited	20230531	12.06	13.14	12.06	13.05	2350	13.05	up	down	incorrect
526247.BSE	Premier Explosives Limited	20230531	420.8	425	416.6	422.35	4023	422.35	up	up	correct
526263.BSE	Mold-Tek Technologies Limited	20230531	353	353	330.8	331.65	9709	331.65	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230531	30.49	30.49	30.49	30.49	13164	30.49
526315.BSE	Divyashakti Granites Limited	20230531	65.82	67	63	66	6097	66	up	up	correct
526335.BSE	Shreyas Intermediates Limited	20230531	9.29	9.29	8.45	8.62	1534	8.62	down	down	correct
526355.BSE	Duropack Limited	20230531	102	108	99	104.95	4841	104.95	up	up	correct
526365.BSE	Swarnsarita Gems Limited	20230531	18.5	19.39	18.5	19.06	4575	19.06	up	up	correct
526381.BSE	Patel Integrated Logistics Limited	20230531	12.65	12.79	12.21	12.29	36161	12.29	down	down	correct
526397.BSE	Alphageo (India) Limited	20230531	231.95	246.05	231.6	244	4213	244	up	up	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230531	44.89	45	43.57	44.12	15687	44.12	down	down	correct
526415.BSE	OK Play India Limited	20230531	118.9	118.9	113.1	114.1	11194	114.1	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230531	107	107	103.05	103.95	9031	103.95	down	down	correct
526433.BSE	ASM Technologies Limited	20230531	432.05	440	412.6	425.85	28073	425.85	down	down	correct
526435.BSE	Perfectpac Limited	20230531	80.78	80.78	76.25	78.01	2497	78.01	down	down	correct
526441.BSE	Vision Cinemas Limited	20230531	0.85	0.93	0.85	0.88	26768	0.88	up	up	correct
526471.BSE	Winsome Breweries Limited	20230531	9.95	10.37	9.8	9.95	6457	9.95
526479.BSE	Sky Industries Limited	20230531	62.46	66.4	61.99	63.67	1465	62.7197	up	up	correct
526481.BSE	Phoenix International Limited	20230531	25.3	25.3	24.66	24.66	845	24.66	down	down	correct
526492.BSE	Rishiroop Limited	20230531	95	100	95	99.76	3560	99.76	up	up	correct
526500.BSE	Sterling Greenwoods Limited	20230531	35.4	35.4	32.68	33.9	253	33.9	down	down	correct
526506.BSE	Systematix Corporate Services Limited	20230531	190	195	190	190.5	439	190.5	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230531	128	133.35	122.2	122.8	19955	122.8	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230531	13.9	15.31	13.87	14.99	1001	14.99	up	up	correct
526544.BSE	Scanpoint Geomatics Limited	20230531	10.3	10.3	9.86	9.92	2723	9.92	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230531	42.56	43.05	42.56	43	255	43	up	up	correct
526568.BSE	Longview Tea Company Limited	20230531	22.51	23.5	22.51	23.5	625	23.5	up	up	correct
526574.BSE	Enterprise International Limited	20230531	17.51	17.51	17.5	17.5	741	17.5	down	down	correct
526576.BSE	Techindia Nirman Limited	20230531	8.54	8.54	8.54	8.54	0	8.54
526582.BSE	TPL Plastech Limited	20230531	41.94	43.65	41.6	42.3	48911	42.3	up	up	correct
526586.BSE	Wim Plast Limited	20230531	470	472.7	450.6	460	4247	460	down	down	correct
526596.BSE	Liberty Shoes Ltd	20230531	237	237	221.8	227.35	24869	227.35	down	up	incorrect
526604.BSE	Lippi Systems Limited	20230531	13.01	13.01	13.01	13.01	300	13.01
526608.BSE	Electrotherm (India) Limited	20230531	95.97	104.31	89.6	99.63	192782	99.63	up	up	correct
526612.BSE	Blue Dart Express Limited	20230531	6129.25	6240	6090.1	6214.2	433	6214.2	up	down	incorrect
526616.BSE	National Plastic Industries Limited	20230531	46.7	53	46.7	51.36	53472	51.36	up	up	correct
526622.BSE	MFL India Limited	20230531	0.63	0.66	0.63	0.64	1037898	0.64	up	down	incorrect
526640.BSE	Royale Manor Hotels and Industries Limited	20230531	34.9	34.9	33.32	34.83	7110	34.83	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230531	71.4	72.11	70.8	71	8800	71	down	down	correct
526666.BSE	Bhartiya International Limited	20230531	198.8	231.35	198.8	231.35	19752	231.35	up	up	correct
526683.BSE	Hotel Rugby Limited	20230531	5.33	5.33	5.33	5.33	0	5.33
526703.BSE	Ecoplast Limited	20230531	119.85	121	116.1	118.23	17438	118.23	down	down	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230531	139.95	145	133.5	140.05	663	140.05	up	up	correct
526707.BSE	Alchemist Limited	20230531	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230531	108.5	110	108.5	108.6	3019	108.6	up	down	incorrect
526725.BSE	The Sandesh Limited	20230531	905	917.5	904	917.5	107	917.5	up	up	correct
526727.BSE	Garnet Construction Limited	20230531	14.93	15.55	14.53	15.15	2377	15.15	up	up	correct
526731.BSE	Bright Brothers Limited	20230531	147.85	150.95	145	146	2079	146	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230531	299.95	300	293.8	294.65	6224	294.65	down	down	correct
526747.BSE	P G Foils Limited	20230531	186.1	201.45	186	199.7	5094	199.7	up	up	correct
526761.BSE	Howard Hotels Limited	20230531	9.82	9.82	9.82	9.82	9218	9.82
526775.BSE	Valiant Communications Limited	20230531	157.6	168	150	162.9	13559	162.9	up	down	incorrect
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230531	1487.8	1529	1410.25	1492.85	2739	1492.85	up	up	correct
526807.BSE	Seamec Limited	20230531	684.5	688.75	662	666.5	1068	666.5	down	down	correct
526813.BSE	Raghunath International Limited	20230531	11.06	11.06	11.06	11.06	3481	11.06
526817.BSE	Cheviot Company Limited	20230531	1116.7	1124.4	1110	1115.8	247	1115.8	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230531	370.05	389	369.95	379.55	19204	379.55	up	up	correct
526827.BSE	Spice Islands Apparels Limited	20230531	23.97	23.97	22.78	22.78	689	22.78	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230531	8.55	8.55	8.55	8.55	3091	8.55
526847.BSE	Ashirwad Steels & Industries Limited	20230531	23.75	23.75	21.01	21.78	6524	21.78	down	down	correct
526851.BSE	Arex Industries Limited	20230531	106	106.7	106	106.7	287	106.7	up	down	incorrect
526853.BSE	Bilcare Limited	20230531	44.25	46.9	43.5	44.84	60866	44.84	up	up	correct
526861.BSE	Rishi Laser Limited	20230531	31.41	31.41	28.47	30.13	118467	30.13	down	down	correct
526871.BSE	Intec Capital Limited	20230531	20	20	18.5	19.42	1648	19.42	down	down	correct
526881.BSE	63 moons technologies limited	20230531	164.25	171.45	164.25	169.45	17775	169.45	up	down	incorrect
526899.BSE	Himalaya Food International Limited	20230531	22	22.45	20.15	21.03	629561	21.03	down	down	correct
526921.BSE	Twentyfirst Century Management Services Limited	20230531	18	18.13	17.77	18.13	1705	18.13	up	up	correct
526931.BSE	Hariyana Ship Breakers Limited	20230531	68.29	73.52	68.29	70.44	13390	70.44	up	down	incorrect
526945.BSE	Tyroon Tea Company Limited	20230531	88.2	94.8	88.2	92.65	4601	92.65	up	up	correct
526947.BSE	La Opala RG Limited	20230531	377.5	398	377.5	395.95	5684	395.95	up	up	correct
526953.BSE	Venus Remedies Limited	20230531	255	263.55	235	238.1	74329	238.1	down	down	correct
526965.BSE	Gujarat Craft Industries Limited	20230531	73	73	71	71.03	1309	71.03	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20230531	72	72	72	72	100	72
526981.BSE	Shri Bajrang Alliance Limited	20230531	145	171.35	145	170.95	79466	170.95	up	up	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230531	648.05	655.15	644.6	648.75	3797	648.75	up	up	correct
530005.BSE	The India Cements Limited	20230531	199.4	203	197.95	202.3	324905	202.3	up	up	correct
530007.BSE	JK Tyre & Industries Limited	20230531	180.75	185.75	180.1	184.75	135724	184.75	up	up	correct
530017.BSE	Standard Industries Limited	20230531	26.2	27.1	26.2	26.8	25209	26	up	up	correct
530023.BSE	The Investment Trust of India Limited	20230531	89	89	87.21	88.9	328	88.9	down	up	incorrect
530043.BSE	Acknit Industries Limited	20230531	153.8	160.95	153.1	153.7	937	153.7	down	down	correct
530045.BSE	Titan Securities Limited	20230531	16.64	16.64	16.26	16.54	8192	16.54	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230531	13	13.73	12.68	13.63	27152	13.63	up	up	correct
530067.BSE	CSL Finance Limited	20230531	199.5	208.75	199.25	203.05	4645	203.05	up	down	incorrect
530075.BSE	Selan Exploration Technology Limited	20230531	263.95	269.15	262.7	268.55	889	268.55	up	up	correct
530077.BSE	Freshtrop Fruits Limited	20230531	130	137.8	127	131.2	192084	131.2	up	up	correct
530079.BSE	Faze Three Limited	20230531	342.7	347	340	346	1688	346	up	up	correct
530109.BSE	Anupam Finserv Limited	20230531	1.55	1.57	1.52	1.54	115236	1.54	down	down	correct
530111.BSE	Raj Packaging Industries Limited	20230531	48.09	51.77	48.09	50	86602	50	up	up	correct
530119.BSE	Natraj Proteins Limited	20230531	52.79	53.17	49.33	51.8	1131	51.8	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230531	458.2	458.2	458.1	458.1	1414	458.1	down	down	correct
530129.BSE	Nile Limited	20230531	708.1	719	690	697.4	6780	697.4	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230531	29.34	29.35	28.71	28.9	44284	22.5627	down	down	correct
530133.BSE	Amco India Limited	20230531	60	60.8	59.95	60.8	566	60.8	up	up	correct
530139.BSE	Kreon Finnancial Services Limited	20230531	43.75	45	43.3	43.52	2426	43.52	down	up	incorrect
530145.BSE	Kisan Mouldings Limited	20230531	8.79	8.92	7.75	8.2	138238	8.2	down	down	correct
530151.BSE	Vijay Textiles Limited	20230531	26.75	27.79	25.25	26.51	7303	26.51	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230531	118	120.85	114.5	117.1	5168	117.1	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230531	19.9	19.9	18.91	19.75	7109	19.75	down	up	incorrect
530175.BSE	Odyssey Technologies Limited	20230531	75.9	77.75	73.5	74.42	6344	74.42	down	down	correct
530185.BSE	Surat Textile Mills Limited	20230531	8.7	8.7	8.45	8.59	167886	8.59	down	up	incorrect
530187.BSE	Atharv Enterprises Limited	20230531	2.3	2.48	2.3	2.48	3374	2.48	up	up	correct
530201.BSE	Kallam Textiles Limited	20230531	9	9.2	8.92	9.11	16503	9.11	up	up	correct
530207.BSE	Brawn Biotech Limited	20230531	16.1	17.08	15.58	15.6	5722	15.6	down	up	incorrect
530215.BSE	Kings Infra Ventures Limited	20230531	118.5	118.5	115	115.7	27310	115.7	down	down	correct
530233.BSE	Auro Laboratories Limited	20230531	83.01	85.09	81.32	83.99	14416	83.99	up	down	incorrect
530235.BSE	KJMC Financial Services Limited	20230531	34.12	34.12	31	33.38	680	33.38	down	down	correct
530245.BSE	Aryaman Financial Services Limited	20230531	158	160.8	155	160.3	321	160.3	up	up	correct
530259.BSE	Inter State Oil Carrier Limited	20230531	27.99	27.99	25	26.08	4540	26.08	down	down	correct
530263.BSE	Global Capital Markets Limited	20230531	1.08	1.13	1.07	1.07	1000805	1.07	down	down	correct
530265.BSE	Sainik Finance & Industries Limited	20230531	28.5	28.5	27.25	28	427	28	down	down	correct
530299.BSE	Kothari Products Limited	20230531	114.55	114.55	111.25	111.65	62	111.65	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230531	52.98	52.98	49.45	51.83	162736	51.83	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230531	25.15	25.2	24	24.44	40275	24.44	down	down	correct
530313.BSE	Laurel Organics Ltd	20230531	35	35	34.8	35	1525	35
530315.BSE	Hindustan Tin Works Limited	20230531	91.03	91.42	88.6	90.29	23280	90.29	down	down	correct
530317.BSE	Godavari Drugs Limited	20230531	85.9	85.9	82.1	82.49	7756	82.49	down	down	correct
530331.BSE	Premco Global Limited	20230531	348	359.95	341.8	341.8	252	341.8	down	down	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230531	80.45	90.9	80.45	83.95	1813	83.95	up	up	correct
530355.BSE	Asian Energy Services Limited	20230531	98.98	102.75	97.71	102.6	5007	102.6	up	up	correct
530367.BSE	NRB Bearings Limited	20230531	155.05	167.2	153.95	161.1	250826	157.5726	up	down	incorrect
530369.BSE	Vamshi Rubber Limited	20230531	23.99	24	23	23.01	445	23.01	down	down	correct
530377.BSE	Nila Infrastructures Limited	20230531	5.29	5.29	5.05	5.1	18992	5.1	down	up	incorrect
530401.BSE	Vinyoflex Limited	20230531	88	88	80.75	85.99	5971	85.99	down	down	correct
530405.BSE	Jindal Capital Limited	20230531	22	22.2	21.12	21.48	5582	21.48	down	up	incorrect
530419.BSE	Sumedha Fiscal Services Limited	20230531	55.65	55.65	51.55	52.13	3939	52.13	down	down	correct
530427.BSE	Choksi Imaging Limited	20230531	50	51	48.8	49.47	1193	49.47	down	up	incorrect
530429.BSE	Ashish Polyplast Limited	20230531	19.24	19.24	19.24	19.24	115	19.24
530431.BSE	Ador Fontech Limited	20230531	110	113	105.76	109.08	107711	109.08	down	up	incorrect
530433.BSE	Shiva Global Agro Industries Limited	20230531	86	86	79	80.31	11729	80.31	down	up	incorrect
530449.BSE	Rungta Irrigation Limited	20230531	68	68.31	64.15	64.68	11045	64.68	down	down	correct
530459.BSE	Valson Industries Limited	20230531	19.8	20.49	19.8	20.09	1436	20.09	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20230531	17.1	17.6	16.6	16.82	114534	16.82	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230531	512.5	522	496	499.9	13438	499.9	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230531	83.3	85.89	79	81.13	73202	81.13	down	down	correct
530499.BSE	A. K. Capital Services Limited	20230531	505	544.95	475.55	500	373	500	down	down	correct
530517.BSE	Relaxo Footwears Limited	20230531	900.05	903.95	895.55	901.55	2683	901.55	up	up	correct
530521.BSE	Virat Industries Limited	20230531	229.8	229.8	205	210	2920	210	down	down	correct
530533.BSE	Terai Tea Company Limited	20230531	66.1	72	66.1	72	2135	72	up	up	correct
530543.BSE	MARG Limited	20230531	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230531	168	174	150.1	151.5	24269	151.5	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230531	0.39	0.4	0.39	0.39	3004748	0.39
530577.BSE	Ladderup Finance Limited	20230531	18	18.47	18	18.47	2001	18.47	up	up	correct
530585.BSE	Swastika Investmart Limited	20230531	178	179.65	175.5	178.85	3088	178.85	up	down	incorrect
530589.BSE	Prima Plastics Limited	20230531	143.5	143.5	138.9	140.5	19046	140.5	down	down	correct
530611.BSE	Sturdy Industries Limited	20230531	0.38	0.38	0.38	0.38	285485	0.38
530617.BSE	Sampre Nutritions Limited	20230531	73.1	74.99	72.9	72.9	8820	72.9	down	down	correct
530621.BSE	Akar Auto Industries Limited	20230531	83.99	83.99	77	80.65	183385	80.65	down	up	incorrect
530627.BSE	Vipul Organics Limited	20230531	110.55	114.2	110	110.4	3405	110.4	down	down	correct
530643.BSE	Eco Recycling Limited	20230531	115.7	117.5	109.5	110.4	56476	110.4	down	down	correct
530655.BSE	Goodluck India Limited	20230531	443.55	478	436.65	473.9	30350	473.9	up	up	correct
530663.BSE	Goyal Associates Limited	20230531	3.12	3.12	2.93	2.93	530506	2.93	down	up	incorrect
530665.BSE	Zenith Healthcare Limited	20230531	4.04	4.1	4	4.03	12416	4.03	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230531	83.37	86	83.05	83.65	3000	83.65	up	up	correct
530689.BSE	Lykis Limited	20230531	114.07	114.07	106.6	114.07	266692	114.07
530695.BSE	Prime Property Development Corporation Limited	20230531	17.43	17.55	17.43	17.51	15267	17.51	up	up	correct
530697.BSE	Zenlabs Ethica Limited	20230531	45.5	47.33	45.15	45.65	3676	45.65	up	up	correct
530699.BSE	Raj Rayon Industries Limited	20230531	52.7	52.77	51.65	52.77	2194	52.77	up	up	correct
530709.BSE	Gowra Leasing and Finance Limited	20230531	20	20.98	19.02	20.98	79	20.98	up	down	incorrect
530711.BSE	Jagan Lamps Limited	20230531	67.8	68.5	63.51	64.33	17734	64.33	down	down	correct
530715.BSE	Alps Industries Limited	20230531	2.24	2.42	2.24	2.42	2201	2.42	up	up	correct
530755.BSE	Coral Newsprints Ltd	20230531	17.68	17.68	16.3	16.3	1909	16.3	down	down	correct
530759.BSE	Sterling Tools Limited	20230531	356.5	356.5	341.5	344	6314	344	down	up	incorrect
530779.BSE	Dynamic Portfolio Management & Services Limited	20230531	31.13	31.13	31.13	31.13	50	31.13
530789.BSE	Ceejay Finance Limited	20230531	147.6	149	123.2	137.05	3151	137.05	down	down	correct
530803.BSE	Bhageria Industries Limited	20230531	126	129.25	125.85	129.25	607	129.25	up	up	correct
530809.BSE	BNR Udyog Limited	20230531	40.84	40.85	40.01	40.01	225	40.01	down	up	incorrect
530813.BSE	KRBL Limited	20230531	394.85	394.85	362.9	364.8	180705	364.8	down	up	incorrect
530815.BSE	Refnol Resins and Chemicals Limited	20230531	75.13	80.99	75.13	77.6	12	77.6	up	up	correct
530821.BSE	SSPDL Limited	20230531	14.5	15.75	14.5	15.33	1250	15.33	up	up	correct
530825.BSE	Daikaffil Chemicals India Limited	20230531	26	26.89	25.2	26.88	392	26.88	up	down	incorrect
530829.BSE	CIL Securities Limited	20230531	30.5	30.5	25	25.17	9201	25.17	down	down	correct
530839.BSE	Clio Infotech Limited	20230531	4.95	4.95	4.52	4.53	3568	4.53	down	down	correct
530843.BSE	Cupid Limited	20230531	259.25	262.3	255.3	256.85	7362	256.85	down	up	incorrect
530845.BSE	Sunshield Chemicals Limited	20230531	530.55	554.95	530.55	543.45	2203	543.45	up	up	correct
530871.BSE	Chembond Chemicals Limited	20230531	367.1	368.95	360.1	363.75	4634	363.75	down	down	correct
530879.BSE	Capital India Finance Limited	20230531	90.06	95.9	90.06	93.26	467	93.26	up	up	correct
530883.BSE	Super Crop Safe Limited	20230531	5.2	6.09	5.2	6.09	172271	6.09	up	up	correct
530897.BSE	N G Industries LTD	20230531	86.76	88.39	86	87.1	2248	87.1	up	up	correct
530951.BSE	Raminfo Limited	20230531	93.6	95.65	92.5	93.8	3763	93.8	up	up	correct
530953.BSE	Sunil Agro Foods Limited	20230531	164.95	164.95	155	159.45	1448	159.45	down	down	correct
530959.BSE	Diana Tea Company Limited	20230531	22.8	22.8	21	21.41	41853	21.41	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230531	2.83	2.95	2.83	2.92	723772	2.92	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230531	90.45	91.43	89.6	90.09	1362847	90.09	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230531	140.5	149	140	146.6	3265	146.6	up	up	correct
530979.BSE	India Home Loan Limited	20230531	33.88	33.88	32.3	33.49	914	33.49	down	down	correct
530991.BSE	Roopa Industries Limited	20230531	40.5	42.38	40.1	42	3187	42	up	up	correct
530997.BSE	Unique Organics Limited	20230531	38.55	38.55	35.55	35.91	11044	35.91	down	down	correct
531025.BSE	Visagar Financial Services Limited	20230531	1.05	1.05	0.96	0.99	442650	0.99	down	down	correct
531041.BSE	Competent Automobiles Company Limited	20230531	233	258.3	233	253.8	26782	253.8	up	up	correct
531069.BSE	Vijay Solvex Limited	20230531	839.9	858	813.05	847.15	858	847.15	up	up	correct
531080.BSE	Shri Krishna Devcon Limited	20230531	24	24	22.5	23.7	673	23.7	down	down	correct
531082.BSE	Alankit Limited	20230531	9.05	9.05	8.85	8.89	11587	8.89	down	down	correct
531083.BSE	Nihar Info Global Limited	20230531	5.76	6.65	5.76	6.65	101	6.65	up	up	correct
531091.BSE	United Credit Limited	20230531	16.39	16.39	14.92	15.99	5062	15.99	down	up	incorrect
531109.BSE	Ishan Dyes & Chemicals Limited	20230531	58.04	60.49	55	57.95	31790	57.95	down	down	correct
531111.BSE	Gothi Plascon India Limited	20230531	38.7	41.65	38.7	41.65	600	41.65	up	up	correct
531120.BSE	Patel Engineering Limited	20230531	25.86	26.35	25.5	25.74	193065	25.74	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20230531	20.25	20.25	20	20	3238	20	down	down	correct
531137.BSE	Gemstone Investments Limited	20230531	0.77	0.79	0.73	0.79	283063	0.79	up	up	correct
531146.BSE	Medicamen Biotech Limited	20230531	706.1	709.65	675.15	680.95	3394	680.95	down	down	correct
531157.BSE	Organic Coatings Limited	20230531	5.88	6.16	5.88	6.16	901	6.16	up	up	correct
531158.BSE	Catvision Limited	20230531	13.3	13.3	12.71	12.71	3405	12.71	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20230531	79.6	80.9	77.55	77.89	9030	77.89	down	up	incorrect
531163.BSE	Kemistar Corporation Limited	20230531	36.03	38.72	36.03	37.83	1101	37.83	up	up	correct
531169.BSE	SKP Securities Limited	20230531	67	67	67	67	27	65.938
531173.BSE	Syschem (India) Limited	20230531	43.6	43.6	40.73	41.74	63155	41.74	down	down	correct
531190.BSE	Tavernier Resources Limited	20230531	11.3	11.3	11.3	11.3	10	11.3
531198.BSE	Dhanada Corporation Limited	20230531	3.1	3.1	3.1	3.1	0	3.1
531201.BSE	Shilchar Technologies Limited	20230531	1840	1899	1800.15	1820.6	6936	1820.6	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230531	38.6	38.6	36	36.47	1820	36.47	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230531	33.8	33.8	32	33.6	71	33.6	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230531	133.9	133.9	123.2	123.2	101596	123.2	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230531	27.5	27.5	27	27	27	27	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230531	16.1	16.1	15.21	15.28	42953	15.28	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230531	126	133	115.1	119.36	16932	119.36	down	up	incorrect
531241.BSE	Linc Pen & Plastics Limited	20230531	784.25	789.6	755	782.7	10107	782.7	down	down	correct
531246.BSE	Prima Industries Limited	20230531	16.5	16.5	16.25	16.45	1067	16.45	down	up	incorrect
531253.BSE	India Gelatine & Chemicals Limited	20230531	314	315	305	307.3	10387	307.3	down	down	correct
531255.BSE	Paragon Finance Limited	20230531	44.85	44.88	42.75	44.85	1678	44.85
531259.BSE	Esha Media Research Limited	20230531	4	4	3.83	4	4252	4
531268.BSE	B2B Software Technologies Limited	20230531	27.68	28.37	26.31	27.5	8510	27.5	down	up	incorrect
531273.BSE	Radhe Developers (India) Limited	20230531	3.33	3.33	3.11	3.13	709042	3.13	down	down	correct
531278.BSE	Elixir Capital Limited	20230531	43.1	43.1	40.71	41.01	1384	41.01	down	down	correct
531281.BSE	P G Industry Limited	20230531	14.94	14.94	13.2	13.7	3935	13.7	down	down	correct
531287.BSE	National Plastic Technologies Limited	20230531	125.1	131.2	125.1	130.35	3447	130.35	up	up	correct
531289.BSE	National Fittings Limited	20230531	90	92.76	86.05	87.38	11738	87.38	down	down	correct
531297.BSE	Artefact Projects Limited	20230531	54.01	54.8	53.2	53.51	5221	53.51	down	down	correct
531306.BSE	DHP India Limited	20230531	862.25	874.9	816	831.75	7497	831.75	down	down	correct
531307.BSE	RRIL Limited	20230531	21.5	23.25	21.49	22.08	285044	22.08	up	up	correct
531328.BSE	Kretto Syscon Limited	20230531	0.54	0.54	0.52	0.53	396221	0.53	down	down	correct
531335.BSE	Zydus Wellness Limited	20230531	1475	1488.9	1452	1456.05	4889	1456.05	down	up	incorrect
531337.BSE	Jump Networks Limited	20230531	2.35	2.35	2.2	2.22	212656	2.22	down	up	incorrect
531340.BSE	Bervin Investment and Leasing Limited	20230531	34.28	36.5	34.28	34.28	156	34.28
531346.BSE	Eastern Treads Limited	20230531	31.01	33.97	30.65	32.19	3770	32.19	up	down	incorrect
531349.BSE	Panacea Biotec Limited	20230531	118	119.9	117.45	117.45	1307	117.45	down	down	correct
531352.BSE	Peeti Securities Limited	20230531	19.95	20.85	19.86	20.8	2206	20.8	up	up	correct
531358.BSE	Choice International Limited	20230531	364.5	378.9	364.5	370.8	131976	370.8	up	down	incorrect
531359.BSE	Shriram Asset Management Company Limited	20230531	129.95	129.95	124	126.75	2685	126.75	down	up	incorrect
531381.BSE	Arihant Foundations & Housing Limited	20230531	38	39.95	38	39.89	6343	39.89	up	up	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230531	36.49	36.49	33.6	34.11	5881	34.11	down	up	incorrect
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230531	95.86	95.86	90.01	92.61	2700	92.61	down	down	correct
531411.BSE	Tuni Textile Mills Limited	20230531	1.67	1.69	1.62	1.64	143562	1.64	down	down	correct
531412.BSE	Radix Industries (India) Limited	20230531	73.3	73.5	73.3	73.3	37	73.3
531416.BSE	Narendra Properties Limited	20230531	27.23	27.23	27.23	27.23	1971	27.23
531417.BSE	Mega Corporation Limited	20230531	2.2	2.2	2.06	2.07	73731	2.07	down	down	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230531	231.7	231.95	223.35	224.75	15758	224.75	down	down	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230531	22.5	23.44	22.5	22.68	568	22.68	up	up	correct
531439.BSE	Goldstone Technologies Limited	20230531	64.5	64.5	62.75	63.46	2822	63.46	down	down	correct
531449.BSE	GRM Overseas Limited	20230531	160.5	170	159.05	167.55	16619	167.55	up	up	correct
531453.BSE	Mohit Industries Limited	20230531	14.7	15.44	14.5	15.24	2893	15.24	up	up	correct
531454.BSE	Polylink Polymers (India) Limited	20230531	22.25	22.25	21	21.69	585	21.69	down	down	correct
531456.BSE	Minaxi Textiles Limited	20230531	1.46	1.5	1.46	1.46	38689	1.46
531471.BSE	Duke Offshore Limited	20230531	6.52	7	6.52	6.9	728	6.9	up	up	correct
531472.BSE	Cybele Industries Ltd	20230531	19.75	21.26	19.75	20.5	5545	20.5	up	up	correct
531494.BSE	Navkar Builders Limited	20230531	7	7	6.65	6.66	25684	6.66	down	down	correct
531499.BSE	Sybly Industries Limited	20230531	5.71	5.71	5.5	5.71	4467	5.71
531502.BSE	Esaar (India) Limited	20230531	5.6	5.74	5.58	5.74	25124	5.74	up	up	correct
531503.BSE	Maris Spinners Limited	20230531	40.5	41.5	40.5	41.31	690	41.31	up	up	correct
531512.BSE	Orient Tradelink Limited	20230531	10.17	10.44	10.1	10.19	14526	10.19	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20230531	0.53	0.54	0.51	0.51	438699	0.51	down	down	correct
531525.BSE	Ace Software Exports Limited	20230531	21	23.51	21	21	1385	21
531531.BSE	Hatsun Agro Product Limited	20230531	873.45	886.6	872.6	879.35	547	879.35	up	down	incorrect
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230531	18.02	19.65	18.01	19.58	802	19.58	up	up	correct
531540.BSE	Maruti Infrastructure Limited	20230531	118	118	106.28	108.38	10124	108.38	down	down	correct
531543.BSE	Jindal Worldwide Limited	20230531	334.7	344.9	333.05	340.5	1033	340.5	up	up	correct
531591.BSE	Bampsl Securities Limited	20230531	12.52	12.52	12.07	12.48	177913	12.48	down	down	correct
531599.BSE	FDC Limited	20230531	300	303.85	294	297.55	4301	297.55	down	down	correct
531608.BSE	Gorani Industries Limited	20230531	150	160	145.4	145.4	10057	145.4	down	up	incorrect
531609.BSE	KG Petrochem Limited	20230531	204.55	210	185.25	210	46	210	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230531	84.6	84.6	84.6	84.6	0	84.6
531624.BSE	Country Condo's Limited	20230531	3.9	4.01	3.85	3.99	22572	3.99	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230531	3.78	3.95	3.78	3.94	4426	3.94	up	up	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20230531	370	383	369	382.75	5047	382.75	up	up	correct
531638.BSE	Suraj Limited	20230531	137.99	137.99	127.1	131.45	23791	131.45	down	down	correct
531642.BSE	Marico Limited	20230531	541.9	547.95	540.6	543.15	28807	543.15	up	up	correct
531648.BSE	Mahavir Industries Limited	20230531	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230531	11.7	12.78	11.65	11.91	51177	11.91	up	up	correct
531668.BSE	Vision Corporation Limited	20230531	1.89	1.89	1.75	1.75	443	1.75	down	up	incorrect
531688.BSE	Prithvi Exchange (India) Limited	20230531	52.63	52.63	52.63	52.63	411	52.63
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230531	325.55	361.45	325.55	357.3	1717	357.3	up	up	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230531	1570.05	1590.4	1554	1574.95	184	1574.95	up	up	correct
531726.BSE	Panchsheel Organics Limited	20230531	185	185.8	181	181.05	25847	181.05	down	down	correct
531727.BSE	Menon Pistons Limited	20230531	51	51.77	50.25	51.4	22503	51.4	up	down	incorrect
531737.BSE	Greencrest Financial Services Limited	20230531	0.64	0.65	0.63	0.65	502070	0.65	up	up	correct
531739.BSE	Gennex Laboratories Limited	20230531	7.2	7.2	6.75	6.93	495386	6.93	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230531	41.85	41.85	41.85	41.85	21	41.85
531746.BSE	Prajay Engineers Syndicate Limited	20230531	13	13.25	12.98	13.18	1154	13.18	up	up	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230531	0.65	0.65	0.64	0.65	1338767	0.65
531762.BSE	Unjha Formulations Limited	20230531	12.57	13.23	12.57	13.2	18	13.2	up	up	correct
531768.BSE	Poly Medicure Limited	20230531	972.65	980.05	970	975.75	12403	975.75	up	up	correct
531802.BSE	Prerna Infrabuild Limited	20230531	27.08	29	26.05	28.66	131057	28.66	up	up	correct
531813.BSE	Ganga Papers India Limited	20230531	78.43	78.43	78.4	78.43	90	78.43
531814.BSE	Tirupati Sarjan Limited	20230531	9.13	9.83	8.92	9.11	49962	9.11	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230531	27.11	28.85	27.1	27.56	16079	27.56	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230531	41.4	41.4	39.05	39.16	25232	39.16	down	down	correct
531861.BSE	Joindre Capital Services Limited	20230531	33	33.19	32	32.19	2293	32.19	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230531	103	117.5	103	111.85	192845	111.85	up	down	incorrect
531867.BSE	Unitech International Limited	20230531	6.78	6.78	6.42	6.75	258	6.75	down	down	correct
531869.BSE	Sacheta Metals Limited	20230531	18.06	18.48	17.67	18	35170	18	down	down	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230531	16.3	17.05	15.49	17	2160	17	up	up	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230531	132.05	140	126.45	136.55	139740	136.55	up	up	correct
531893.BSE	Sawaca Business Machines Limited	20230531	0.77	0.78	0.76	0.76	293225	0.76	down	up	incorrect
531900.BSE	CCL International Limited	20230531	27	27.69	25.65	26.2	5204	26.2	down	down	correct
531909.BSE	Croissance Limited	20230531	7.37	7.6	6.98	7.34	416312	7.34	down	down	correct
531917.BSE	Twinstar Industries Limited	20230531	0.98	0.98	0.98	0.98	0	0.98
531921.BSE	Agarwal Industrial Corporation Limited	20230531	605	606.75	595.65	601.5	2677	601.5	down	down	correct
531923.BSE	Dhampure Speciality Sugars Limited	20230531	52.49	54.44	49.35	53.08	53357	53.08	up	down	incorrect
531950.BSE	Vertex Securities Limited	20230531	2.27	2.36	2.21	2.36	48283	2.36	up	up	correct
531952.BSE	Riba Textiles Limited	20230531	47.21	48.65	45.25	46.58	30641	46.58	down	down	correct
531977.BSE	Chartered Logistics Limited	20230531	4.15	4.17	4	4.14	52061	4.14	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230531	1463	1470.25	1448.5	1465.5	1059	1465.5	up	down	incorrect
531979.BSE	Hind Aluminium Industries Limited	20230531	37.5	37.5	37.1	37.4	672	37.4	down	up	incorrect
531996.BSE	Odyssey Corporation Limited	20230531	6.5	6.89	6.15	6.89	11706	6.89	up	up	correct
532001.BSE	Inducto Steels Limited	20230531	34.78	34.78	32	32.51	81	32.51	down	down	correct
532005.BSE	Sam Industries Limited	20230531	54.15	54.15	54.15	54.15	951	54.15
532011.BSE	Pooja Entertainment and Films Limited	20230531	172.85	172.85	164.35	172.6	95	172.6	down	down	correct
532015.BSE	Gravity (India) Limited	20230531	3.97	3.97	3.52	3.91	194	3.91	down	down	correct
532022.BSE	Filatex Fashions Limited	20230531	11.72	11.95	11.54	11.64	156331	11.64	down	up	incorrect
532029.BSE	Sindhu Trade Links Limited	20230531	21.49	21.49	20.12	20.38	32384	20.38	down	down	correct
532033.BSE	Jain Studios Limited	20230531	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230531	52	53.55	51.31	53.08	21779	53.08	up	up	correct
532053.BSE	Wallfort Financial Services Limited	20230531	52.5	54.45	50	50.01	4223	50.01	down	down	correct
532054.BSE	KDDL Limited	20230531	1096.75	1115	1084.85	1102.05	1632	1102.05	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230531	17.05	17.94	17.05	17.05	1498	17.05
532067.BSE	Kilpest India Limited	20230531	424	434.8	415	427.1	9027	427.1	up	up	correct
532070.BSE	Sumuka Agro Industries Limited	20230531	102.49	103.5	98.9	100.56	36054	100.56	down	down	correct
532081.BSE	KSS Limited	20230531	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230531	1.91	1.92	1.91	1.91	14033	1.91
532092.BSE	Sagar Productions Limited	20230531	4.1	4.1	4.1	4.1	0	4.1
532100.BSE	Indo-City Infotech Limited	20230531	6.6	6.6	6.26	6.26	2647	6.26	down	up	incorrect
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230531	4	4.04	4	4.04	3397	4.04	up	up	correct
532123.BSE	BSEL Infrastructure Realty Limited	20230531	8.94	8.94	8.54	8.94	3059703	8.94
532124.BSE	Reliable Ventures India Limited	20230531	10.8	11.9	10.23	11	3766	11	up	down	incorrect
532134.BSE	Bank of Baroda	20230531	184.15	185.45	182.1	185	722287	179.6546	up	up	correct
532141.BSE	Andhra Cements Limited	20230531	137.72	137.72	137.72	137.72	1995	137.72
532143.BSE	SKM Egg Products Export (India) Limited	20230531	183.6	191.4	180.45	191.4	14495	189.5854	up	up	correct
532145.BSE	H S India Limited	20230531	12.6	12.6	11.58	11.76	13055	11.76	down	up	incorrect
532150.BSE	Indraprastha Medical Corporation Limited	20230531	89.5	89.75	88	88.88	9493	88.88	down	down	correct
532156.BSE	Vaibhav Global Limited	20230531	304.2	304.2	299	300.7	12722	299.2336	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230531	6.4	6.45	6.18	6.25	5024	6.25	down	down	correct
532162.BSE	JK Paper Ltd	20230531	339.85	339.85	328.1	329.1	25092	329.1	down	down	correct
532163.BSE	Saregama India Limited	20230531	314.4	330	310.35	323.65	31271	323.65	up	down	incorrect
532172.BSE	Adroit Infotech Limited	20230531	18.2	19.99	18.2	19.77	7278	19.77	up	up	correct
532173.BSE	CyberTech Systems and Software Limited	20230531	130.9	134.85	130	131.15	23098	131.15	up	up	correct
532180.BSE	Dhanlaxmi Bank Limited	20230531	16.63	16.75	16.39	16.56	142457	16.56	down	down	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20230531	54.55	57.76	54.55	57.47	1052748	57.47	up	up	correct
532212.BSE	Archies Limited	20230531	21.6	25.42	20.7	24.53	165762	24.53	up	down	incorrect
532215.BSE	Axis Bank Ltd	20230531	933.75	939.25	910.45	914.7	185244	914.7	down	up	incorrect
532216.BSE	HB Stockholdings Limited	20230531	47	47.79	46.15	47.71	959	47.71	up	down	incorrect
532219.BSE	Energy Development Company Limited	20230531	16.44	16.59	15.75	16.48	11140	16.48	up	up	correct
532221.BSE	Sonata Software Limited	20230531	979.95	982.75	966.05	971.45	20629	971.45	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230531	73.2	74.85	72.1	73	3901	73	down	down	correct
532240.BSE	India Nippon Electricals Limited	20230531	368.7	373.2	362.35	370.45	1178	370.45	up	down	incorrect
532256.BSE	Nalwa Sons Investments Limited	20230531	2200.1001	2250	2200	2209.05	469	2209.05	up	up	correct
532262.BSE	TCI Industries Limited	20230531	1116	1170	1109	1120	38	1120	up	up	correct
532271.BSE	Cybermate Infotek Limited	20230531	2.75	2.75	2.42	2.51	718699	2.51	down	down	correct
532284.BSE	TCFC Finance Limited	20230531	30	30.01	29.16	29.52	1818	29.52	down	down	correct
532285.BSE	Geojit Financial Services Limited	20230531	42.71	43.2	42.55	42.92	11063	42.92	up	down	incorrect
532286.BSE	Jindal Steel & Power Limited	20230531	521.95	525.4	512.15	517.75	85313	517.75	down	up	incorrect
532290.BSE	BLB Limited	20230531	18.9	19.24	18.65	19.01	10132	19.01	up	up	correct
532300.BSE	Wockhardt Limited	20230531	168.6	171	168	168.4	33595	168.4	down	up	incorrect
532301.BSE	Tata Coffee Limited	20230531	230	231.8	228.85	231.35	28107	231.35	up	up	correct
532307.BSE	Melstar Information Technologies Limited	20230531	2.9	2.9	2.9	2.9	101	2.9
532310.BSE	Shree Rama Multi-Tech Limited	20230531	11.49	11.49	10.27	10.35	10678	10.35	down	down	correct
532320.BSE	Vaarad Ventures Limited	20230531	9.68	9.68	8.51	9.2	3571	9.2	down	up	incorrect
532321.BSE	Cadila Healthcare Limited	20230531	506	509.9	498.9	502.15	22583	502.15	down	up	incorrect
532323.BSE	Shiva Cement Limited	20230531	46.96	47.34	46.5	47.08	94417	47.08	up	up	correct
532326.BSE	Intense Technologies Limited	20230531	66.5	67	63.1	63.5	17689	63.5	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230531	575.5	575.5	541.2	563.75	6222	563.75	down	down	correct
532333.BSE	HB Portfolio Limited	20230531	36.81	37.7	36.05	36.3	1661	36.3	down	down	correct
532344.BSE	SoftSol India Limited	20230531	138.5	155.75	138	140.25	1226	140.25	up	up	correct
532345.BSE	Gati Limited	20230531	117.15	118.1	114.4	114.9	43288	114.9	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230531	697.95	711	689	708.2	8749	708.2	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230531	2.22	2.22	2.05	2.06	888	2.06	down	up	incorrect
532351.BSE	Aksh Optifibre Limited	20230531	8.56	8.67	8.42	8.48	60244	8.48	down	down	correct
532355.BSE	Picturehouse Media Limited	20230531	6.33	6.33	6.33	6.33	58	6.33
532356.BSE	Triveni Engineering & Industries Limited	20230531	275	276.7	273.5	274.95	5201	274.95	down	down	correct
532357.BSE	Mukta Arts Limited	20230531	49.88	52.4	49	50.57	2160	50.57	up	up	correct
532362.BSE	Nagpur Power and Industries Limited	20230531	66.1	69	65.21	65.58	5802	65.58	down	down	correct
532369.BSE	Ramco Industries Limited	20230531	154.65	154.95	151.95	153.95	4153	153.95	down	down	correct
532370.BSE	Ramco Systems Limited	20230531	221.95	221.95	216.8	217.2	4158	217.2	down	down	correct
532372.BSE	Virinchi Limited	20230531	33.1	34.65	33.1	34.06	98098	34.06	up	up	correct
532373.BSE	WeP Solutions Limited	20230531	19.75	19.9	19.3	19.52	21736	19.52	down	down	correct
532374.BSE	Sterlite Technologies Limited	20230531	151.85	152.15	147.8	149.05	99658	149.05	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230531	52.75	52.75	51.4	52.2	1092	52.2	down	down	correct
532380.BSE	Baba Arts Limited	20230531	13.14	13.19	12.5	13.18	2907	13.18	up	up	correct
532384.BSE	Tyche Industries Limited	20230531	177	181	176	178.75	7921	178.75	up	up	correct
532386.BSE	California Software Company Limited	20230531	14.01	14.2	13.92	13.99	11157	13.99	down	up	incorrect
532387.BSE	Pritish Nandy Communications Ltd	20230531	32.99	33.82	32.94	33.3	2409	33.3	up	up	correct
532388.BSE	Indian Overseas Bank	20230531	24.11	24.59	23.84	24.42	1850630	24.42	up	up	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230531	231	236.35	231	234.55	13826	234.55	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230531	355.05	364.75	345.65	358.15	5250	358.15	up	down	incorrect
532398.BSE	Usha Martin Education & Solutions Limited	20230531	3.66	3.7	3.64	3.69	2485	3.69	up	up	correct
532400.BSE	Birlasoft Limited	20230531	333.95	345.45	333.95	344.6	116104	344.6	up	up	correct
532404.BSE	Saven Technologies Limited	20230531	37.7	37.7	36.2	37.2	5000	37.2	down	down	correct
532406.BSE	Avantel Limited	20230531	502	502.1	491	497.2	28400	496.452	down	down	correct
532407.BSE	MosChip Technologies Limited	20230531	61	61.45	60	60.26	122593	60.26	down	down	correct
532408.BSE	Megasoft Limited	20230531	34.02	34.61	32.4	33.03	15028	33.03	down	up	incorrect
532410.BSE	Transcorp International Limited	20230531	31.49	32	30.5	31.7	5914	31.7	up	up	correct
532419.BSE	Smartlink Holdings Limited	20230531	153.5	162.1	153.5	160.5	811	160.5	up	up	correct
532424.BSE	Godrej Consumer Products Limited	20230531	1040.05	1063	1040.05	1058.4	18984	1058.4	up	down	incorrect
532430.BSE	BF Utilities Limited	20230531	359.5	364	355.55	360.05	13010	360.05	up	up	correct
532435.BSE	Sanmit Infra Limited	20230531	80.9	80.9	77.8	79.23	74298	79.23	down	down	correct
532439.BSE	Olectra Greentech Limited	20230531	718.65	744.6	714	734.1	155803	734.1	up	down	incorrect
532440.BSE	MPS Limited	20230531	1080.1	1100.5	1048.55	1063.55	6677	1063.55	down	up	incorrect
532443.BSE	Cera Sanitaryware Limited	20230531	7527.55	7577.6	7375.3	7502.45	993	7455.0106	down	down	correct
532455.BSE	Shalimar Wires Industries Limited	20230531	12.55	12.74	11.51	12.44	12117	12.44	down	down	correct
532456.BSE	Compuage Infocom Limited	20230531	13.03	13.07	12.81	12.91	60504	12.91	down	down	correct
532457.BSE	Gulshan Polyols Limited	20230531	254.3499	259.0999	250.7499	255.9499	6724	213.2916	up	up	correct
532459.BSE	Faze Three Autofab Limited	20230531	79	79	79	79	168	79
532460.BSE	Ponni Sugars (Erode) Limited	20230531	392	395.8	383	388.15	3706	381.8817	down	up	incorrect
532461.BSE	Punjab National Bank	20230531	51.24	51.95	50.95	51.85	1831628	51.189	up	up	correct
532468.BSE	KAMA Holdings Limited	20230531	12275	12349.7998	12251	12279.4502	734	12279.4502	up	up	correct
532475.BSE	Aptech Limited	20230531	574	580	559.85	567.8	51289	561.8	down	down	correct
532479.BSE	ISMT Limited	20230531	73.21	73.67	72.91	73.33	6873	73.33	up	up	correct
532481.BSE	Noida Toll Bridge Company Limited	20230531	6.9	6.9	6.81	6.87	34234	6.87	down	down	correct
532482.BSE	Granules India Limited	20230531	280.95	284.25	280.85	282.2	22433	282.2	up	up	correct
532486.BSE	Pokarna Limited	20230531	371.8	374.55	365.4	370	858	370	down	down	correct
532488.BSE	Divi's Laboratories Limited	20230531	3420.1	3501	3420.1	3451.8	31003	3451.8	up	up	correct
532493.BSE	Astra Microwave Products Limited	20230531	339.45	349.5	338.15	342.45	32936	342.45	up	up	correct
532497.BSE	Radico Khaitan Limited	20230531	1169.05	1191.15	1160	1171.25	7424	1171.25	up	down	incorrect
532503.BSE	Rajapalayam Mills Limited	20230531	677	690	671	675.7	1999	675.7	down	down	correct
532505.BSE	UCO Bank	20230531	25.91	26.44	25.87	26.3	1255594	26.3	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20230531	4	4.09	4	4.06	2165	4.06	up	up	correct
532508.BSE	Jindal Stainless Limited	20230531	282	301	276.5	296.55	56596	296.55	up	down	incorrect
532513.BSE	TVS Electronics Limited	20230531	350.5	360	349.5	353.65	6703	353.65	up	up	correct
532514.BSE	Indraprastha Gas Limited	20230531	477.8	484.5	476.85	481.15	114041	481.15	up	up	correct
532523.BSE	Biocon Limited	20230531	239.1	246.35	239.1	245.2	83105	245.2	up	up	correct
532524.BSE	PTC India Limited	20230531	99.3	100.9	98.2	99.64	163736	99.64	up	up	correct
532525.BSE	Bank of Maharashtra	20230531	29.53	30.51	29.25	30.4	760231	30.4	up	up	correct
532527.BSE	Ramkrishna Forgings Limited	20230531	383.05	392	380.8	388.05	19808	388.05	up	up	correct
532529.BSE	New Delhi Television Limited	20230531	251.9	251.9	237.2	237.2	298715	237.2	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230531	357.5	363.75	352.4	360.15	40319	360.15	up	up	correct
532539.BSE	Minda Industries Limited	20230531	564	568	550	556.8	27137	556.8	down	down	correct
532543.BSE	GP Petroleums Limited	20230531	38	38	35.8	36.42	8413	36.42	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20230531	584.95	584.95	552.05	557	3944	557	down	down	correct
532553.BSE	Welspun Enterprises Limited	20230531	156.9	158.9	150.45	152.4	69440	151.6439	down	down	correct
532555.BSE	NTPC Limited	20230531	176.7	176.9	171.95	173.95	983883	173.95	down	down	correct
532604.BSE	S.A.L. Steel Limited	20230531	16	16.21	15.75	15.94	8285	15.94	down	down	correct
532605.BSE	JBM Auto Limited	20230531	787.05	819.9	787	810.1	26908	810.1	up	up	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230531	88.01	89.8	88.01	89.37	49726	89.37	up	up	correct
532612.BSE	Indoco Remedies Limited	20230531	332.75	362.3	330.55	350.35	6752	350.35	up	up	correct
532613.BSE	VIP Clothing Limited	20230531	46.01	46.01	45.04	45.56	4832	45.56	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20230531	3.2	3.2	3	3	13922	3	down	down	correct
532617.BSE	Jet Airways (India) Limited	20230531	51.3	52	51	51.14	10505	51.14	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230531	18.77	18.77	17.66	18.14	203	18.14	down	down	correct
532624.BSE	Jindal Photo Limited	20230531	374.7	385	371.45	374	6238	374	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230531	405.35	425.85	404.9	413.25	48624	413.25	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230531	5.78	6.06	5.72	5.99	25852109	5.99	up	up	correct
532628.BSE	3i Infotech Limited	20230531	31.19	31.52	30.82	31.09	61865	31.09	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230531	416	444.05	414.8	438.6	83514	438.6	up	up	correct
532633.BSE	Allsec Technologies Limited	20230531	465	469.2	451.1	463.8	2519	463.8	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230531	103.2	106.05	103.15	105	9774	105	up	up	correct
532638.BSE	Shoppers Stop Limited	20230531	760	764.55	742.95	760.55	17642	760.55	up	up	correct
532642.BSE	JSW Holdings Limited	20230531	4219.2	4219.2	4155	4172.65	19	4172.65	down	down	correct
532644.BSE	J.K. Cement Limited	20230531	3169.95	3233	3152.45	3207.2	1936	3207.2	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230531	2	2.09	2	2.01	2116	2.01	up	up	correct
532648.BSE	Yes Bank Limited	20230531	15.86	16.5	15.73	16.18	15182540	16.18	up	up	correct
532649.BSE	Nectar Lifesciences Limited	20230531	16.87	17.07	16.76	16.86	13649	16.86	down	down	correct
532651.BSE	SPL Industries Limited	20230531	60.4	61	60	60.9	5513	60.9	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230531	153.15	153.15	149.75	151.2	304882	151.2	down	up	incorrect
532654.BSE	McLeod Russel India Limited	20230531	19.5	20.07	19.15	19.25	39941	19.25	down	up	incorrect
532656.BSE	Facor Alloys Limited	20230531	6.82	6.84	6.62	6.65	232490	6.65	down	down	correct
532659.BSE	IDFC Limited	20230531	99.58	99.6	97.4	99.23	348277	99.23	down	down	correct
532662.BSE	HT Media Limited	20230531	19.62	19.81	19.1	19.35	30233	19.35	down	down	correct
532663.BSE	Sasken Technologies Limited	20230531	898.8	898.8	834.95	854.3	269	854.3	down	up	incorrect
532666.BSE	FCS Software Solutions Limited	20230531	2.15	2.23	2.15	2.16	1716537	2.16	up	up	correct
532667.BSE	Suzlon Energy Limited	20230531	10.92	11.8	10.64	11.74	167273594	11.74	up	down	incorrect
532668.BSE	Aurionpro Solutions Limited	20230531	755	774.5	747	750.05	4605	750.05	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20230531	43.25	43.25	41.6	41.95	997631	41.95	down	down	correct
532673.BSE	K.M. Sugar Mills Limited	20230531	26.51	26.8	25.75	26.37	113394	26.37	down	down	correct
532683.BSE	AIA Engineering Limited	20230531	2972.75	3090	2954.85	3059.8	18444	3059.8	up	up	correct
532684.BSE	Everest Kanto Cylinder Limited	20230531	103.94	103.94	99.19	100.63	25427	100.63	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230531	253.75	262	248	257.1	3331	257.1	up	up	correct
532687.BSE	Repro India Limited	20230531	571.45	575.35	553.45	559.9	2924	559.9	down	up	incorrect
532689.BSE	PVR Limited	20230531	1415.5	1421	1408.45	1413.5	8035	1413.5	down	up	incorrect
532695.BSE	Celebrity Fashions Limited	20230531	13.01	13.9	13.01	13.42	3721	13.42	up	up	correct
532698.BSE	Nitin Spinners Limited	20230531	264	264	258.3	259.9	1893	259.9	down	down	correct
532699.BSE	Royal Orchid Hotels Limited	20230531	366	366	335	338.35	42030	338.35	down	down	correct
532700.BSE	Entertainment Network (India) Limited	20230531	117	130	115	119.5	838	119.5	up	up	correct
532701.BSE	Cella Space Limited	20230531	8.79	8.79	8.3	8.4	204	8.4	down	down	correct
532705.BSE	Jagran Prakashan Limited	20230531	68.5	70.22	68.5	69.16	13073	69.16	up	up	correct
532707.BSE	Dynemic Products Limited	20230531	331	339.4	323.9	331.05	6789	331.05	up	up	correct
532713.BSE	Sakuma Exports Limited	20230531	13.56	13.92	13.56	13.79	11289	13.79	up	up	correct
532714.BSE	KEC International Limited	20230531	530.55	538.2	521.05	522.25	8618	522.25	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230531	68.94	69.5	66.6	67.01	1874	67.01	down	up	incorrect
532717.BSE	Indo Tech Transformers Limited	20230531	361.9	372	355.7	372	29216	372	up	down	incorrect
532719.BSE	B.L. Kashyap and Sons Limited	20230531	38.6	39.17	37.61	38.08	52773	38.08	down	down	correct
532721.BSE	VISA Steel Limited	20230531	11.01	11.01	10.61	10.85	6648	10.85	down	up	incorrect
532722.BSE	NITCO Limited	20230531	18.05	18.59	17.91	18.02	8762	18.02	down	down	correct
532725.BSE	Solar Industries India Limited	20230531	3810	3829	3737	3749.65	2122	3741.9371	down	down	correct
532726.BSE	Gallantt Metal Limited	20230531	53	54.54	53	53.34	4039	53.34	up	up	correct
532728.BSE	Malu Paper Mills Limited	20230531	33.47	34.06	33.1	34	1791	34	up	up	correct
532729.BSE	Uttam Sugar Mills Limited	20230531	250.5	261.1	250.5	259.9	2543	259.9	up	up	correct
532734.BSE	Godawari Power & Ispat Limited	20230531	358.3	362.2	356.7	359.8	17757	359.8	up	up	correct
532742.BSE	Paushak Limited	20230531	7003	7100	7003	7024.8	896	7024.8	up	up	correct
532744.BSE	GTN Textiles Limited	20230531	11.5	11.8	10.99	11.5	7830	11.5
532745.BSE	Inditrade Capital Limited	20230531	26.81	28.2	26.81	27.22	3057	27.22	up	up	correct
532748.BSE	Prime Focus Limited	20230531	96	104.05	89.77	91.49	58073	91.49	down	down	correct
532749.BSE	Allcargo Logistics Limited	20230531	266	268.35	260.9	266.05	79992	266.05	up	up	correct
532756.BSE	Mahindra CIE Automotive Limited	20230531	460.6	466.2	448.05	455.6	45657	453.1314	down	up	incorrect
532757.BSE	Voltamp Transformers Limited	20230531	4175	4250	4097.65	4175.65	4165	4175.65	up	up	correct
532759.BSE	Atlanta Limited	20230531	13.52	13.72	13.16	13.4	800	13.4	down	down	correct
532760.BSE	Deep Energy Resources Limited	20230531	108.75	111.3	106.85	108.8	3745	108.8	up	up	correct
532761.BSE	HOV Services Limited	20230531	45.59	46.1	45	45.31	674	45.31	down	up	incorrect
532764.BSE	GeeCee Ventures Limited	20230531	146.65	148.1	145.65	147.25	361	147.25	up	up	correct
532766.BSE	Richa Industries Limited	20230531	1.64	1.64	1.56	1.56	273	1.56	down	down	correct
532768.BSE	Fiem Industries Limited	20230531	1831.8	1831.8	1737.55	1759.65	3917	1759.65	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230531	16.96	17.5	16.4	16.96	15085	16.96
532774.BSE	Inspirisys Solutions Limited	20230531	67	68.21	63.58	66.25	57005	66.25	down	down	correct
532777.BSE	Info Edge (India) Limited	20230531	4045.05	4164.65	4036.85	4076	18712	4076	up	up	correct
532780.BSE	Parsvnath Developers Limited	20230531	7.3	7.52	7.3	7.44	6966	7.44	up	up	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230531	45.8	46.2	44.5	44.89	6156	44.89	down	up	incorrect
532783.BSE	LT Foods Limited	20230531	113.8	116	113.05	114.75	148756	114.75	up	down	incorrect
532784.BSE	Sobha Limited	20230531	524.6	534	515	520.35	127406	520.35	down	down	correct
532785.BSE	Ruchira Papers Limited	20230531	115.15	116	113.45	114.65	6535	114.65	down	down	correct
532790.BSE	Tanla Platforms Limited	20230531	751.85	793.85	751.85	786.55	76478	786.55	up	up	correct
532794.BSE	Zee Media Corporation Limited	20230531	7.8	8.1	7.79	7.86	264727	7.86	up	up	correct
532796.BSE	Lumax Auto Technologies Limited	20230531	321.95	323.25	295.7	297.9	61858	297.9	down	down	correct
532797.BSE	Autoline Industries Limited	20230531	64.36	65.17	64.36	65	1880	65	up	up	correct
532798.BSE	Network18 Media & Investments Limited	20230531	60.3	61.94	60.25	61.02	64460	61.02	up	up	correct
532799.BSE	Hubtown Limited	20230531	41	42.34	40.6	40.74	59550	40.74	down	up	incorrect
532801.BSE	Cambridge Technology Enterprises Limited	20230531	58	65.75	58	63.28	16566	63.28	up	up	correct
532805.BSE	Redington (India) Limited	20230531	173	175.55	172.75	174.4	95827	174.4	up	up	correct
532808.BSE	Pearl Global Industries Limited	20230531	499.05	507.9	495.5	499.5	1688	499.5	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230531	127.65	135	127.65	134.5	210027	134.5	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230531	599	599.95	583.25	585.9	2194	585.9	down	up	incorrect
532812.BSE	Transwarranty Finance Limited	20230531	9.5	9.51	8.95	9.45	300	9.45	down	up	incorrect
532817.BSE	Oriental Trimex Limited	20230531	7	7.09	6.8	6.87	3811	6.87	down	down	correct
532822.BSE	Vodafone Idea Limited	20230531	7.12	7.22	6.98	7.17	19552561	7.17	up	up	correct
532826.BSE	Raj Television Network Limited	20230531	47.9	47.9	43.95	45.02	7114	45.02	down	down	correct
532829.BSE	Lehar Footwears Limited	20230531	126	128.98	121	122.63	20713	122.63	down	up	incorrect
532832.BSE	Indiabulls Real Estate Limited	20230531	63	67.95	62.98	67.16	724753	67.16	up	up	correct
532834.BSE	Camlin Fine Sciences Limited	20230531	165.05	169.5	163.05	168.3	8559	168.3	up	up	correct
532835.BSE	ICRA Limited	20230531	4929.1	4998.95	4919.1	4956.3	75	4956.3	up	up	correct
532839.BSE	Dish TV India Limited	20230531	14.1	14.78	13.93	14.17	2224691	14.17	up	up	correct
532841.BSE	Sahyadri Industries Limited	20230531	326	339.8	322.55	330.3	2308	330.3	up	up	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230531	551.95	573	520	551.45	53252	551.45	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230531	10.41	11.17	10.36	11.08	5715	11.08	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20230531	158.25	166	158.25	164.5	41218	164.5	up	down	incorrect
532848.BSE	Delta Corp Limited	20230531	241.25	243.2	236.2	242.4	197431	242.4	up	down	incorrect
532851.BSE	Insecticides (India) Limited	20230531	461.95	461.95	440.8	445.3	2276	445.3	down	up	incorrect
532853.BSE	Asahi Songwon Colors Limited	20230531	193	197.35	192.15	192.95	1335	192.95	down	down	correct
532855.BSE	Haryana Capfin Limited	20230531	69.2	69.2	64.1	67.95	312	67.95	down	down	correct
532859.BSE	Hinduja Global Solutions Limited	20230531	1135.15	1140	1121	1129.5	2231	1129.5	down	down	correct
532864.BSE	Nelcast Limited	20230531	94.3	94.4	92.85	93.15	4858	93.15	down	down	correct
532867.BSE	V2 Retail Limited	20230531	81.21	97.04	81.12	97.04	89271	97.04	up	up	correct
532868.BSE	DLF Limited	20230531	474.65	476.95	468	474.75	167788	474.75	up	up	correct
532869.BSE	Tarmat Limited	20230531	72.5	73.3	71	71.99	4267	71.99	down	down	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230531	188.2	191.4	182.9	189.45	16148	189.45	up	down	incorrect
532875.BSE	Allied Digital Services Limited	20230531	86.35	88.5	85.05	85.28	5366	85.28	down	down	correct
532878.BSE	Alpa Laboratories Limited	20230531	59.35	63.15	59.35	62.06	5498	62.06	up	down	incorrect
532879.BSE	Sir Shadi Lal Enterprises Limited	20230531	135.5	139.95	135	135	780	135	down	down	correct
532884.BSE	Refex Industries Limited	20230531	560.95	563.3	540	543.7	49953	543.7	down	down	correct
532885.BSE	Central Bank of India	20230531	26.52	27.28	26.42	27	400244	27	up	up	correct
532889.BSE	K.P.R. Mill Limited	20230531	584.1	589.95	570	574.45	14556	574.45	down	down	correct
532891.BSE	Puravankara Limited	20230531	83.97	84.05	82.85	83.17	6563	83.17	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230531	633.85	640	629.15	636.35	1950	636.35	up	up	correct
532893.BSE	VTM Limited	20230531	53.5	53.5	51.5	52.5	3715	51.8216	down	down	correct
532894.BSE	Indowind Energy Limited	20230531	10.91	11.4	10.85	11.02	117773	11.02	up	down	incorrect
532896.BSE	Magnum Ventures Limited	20230531	45.84	45.84	43.16	45.84	1113591	45.84
532907.BSE	IL&FS Engineering and Construction Company Limited	20230531	11.94	11.98	11.5	11.94	2710	11.94
532915.BSE	Religare Enterprises Limited	20230531	165.5	170.1	165.1	169	26491	169	up	up	correct
532916.BSE	Barak Valley Cements Limited	20230531	37.79	37.79	36.37	36.39	3255	36.39	down	down	correct
532918.BSE	Rathi Bars Limited	20230531	23.5	23.5	21.18	22.13	25590	22.13	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230531	735.4	748.85	721.1	737.25	842288	737.25	up	up	correct
532922.BSE	Edelweiss Financial Services Limited	20230531	40.3289	41.2993	39.7668	39.968	314705	39.968	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230531	4.25	4.8	4.25	4.8	95784	4.8	up	up	correct
532926.BSE	Jyothy Labs Limited	20230531	208	210.2	207	208.9	7502	208.9	up	up	correct
532927.BSE	eClerx Services Limited	20230531	1630.9	1665	1571.3	1629.95	11020	1629.95	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230531	83.13	84.99	82.11	83.26	296686	83.26	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230531	541.6	568.4	536.5	563.3	19790	563.3	up	up	correct
532930.BSE	BGR Energy Systems Limited	20230531	51	51.65	50.35	50.86	22854	50.86	down	up	incorrect
532931.BSE	Burnpur Cement Limited	20230531	4.56	4.61	4.5	4.54	19395	4.54	down	down	correct
532932.BSE	Manaksia Limited	20230531	160.95	168.1	153.35	166.55	125442	166.55	up	down	incorrect
532933.BSE	Porwal Auto Components Limited	20230531	25	25.62	24.34	24.34	6967	24.34	down	up	incorrect
532934.BSE	PPAP Automotive Limited	20230531	169.2	169.2	164.1	166.45	1367	166.45	down	down	correct
532935.BSE	Aries Agro Limited	20230531	162.8	162.8	157.3	157.8	4663	157.8	down	down	correct
532937.BSE	Kuantum Papers Limited	20230531	149	153.5	149	150.55	7535	148.1921	up	down	incorrect
532942.BSE	KNR Constructions Limited	20230531	243.7	249.5	243.5	247.05	59858	247.05	up	up	correct
532944.BSE	OnMobile Global Limited	20230531	76.28	77.84	73.73	74.21	106237	74.21	down	down	correct
532945.BSE	Shriram EPC Limited	20230531	8.14	8.14	8.14	8.14	574956	8.14
532946.BSE	Bang Overseas Limited	20230531	40.33	40.86	39.44	39.9	3770	39.9	down	up	incorrect
532947.BSE	IRB Infrastructure Developers Limited	20230531	27.65	28.8	27.65	28.56	875049	28.56	up	up	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230531	278.45	279.1	275	275	223	275	down	down	correct
532953.BSE	V-Guard Industries Limited	20230531	245.05	253.6	240.05	250.95	17902	250.95	up	up	correct
532955.BSE	REC Limited	20230531	140.4	142.6	139.65	141.5	1037023	141.5	up	up	correct
532957.BSE	Gokak Textiles Limited	20230531	25.66	25.66	25	25.66	425	25.66
532966.BSE	Titagarh Wagons Limited	20230531	353.9	354	346.7	352.6	31696	352.6	down	down	correct
532967.BSE	Kiri Industries Limited	20230531	288.55	291.85	288.55	290.8	5438	290.8	up	up	correct
532974.BSE	Aditya Birla Money Limited	20230531	50.07	50.25	49.7	49.81	3847	49.81	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230531	82.82	84.85	81	83.81	25768	83.81	up	up	correct
532980.BSE	Gokul Refoils & Solvent Limited	20230531	29.97	30.1	29.55	29.86	3291	29.86	down	up	incorrect
532983.BSE	RPG Life Sciences Limited	20230531	764.25	779.95	759.8	772.4	948	772.4	up	up	correct
532986.BSE	Niraj Cement Structurals Limited	20230531	29.9	30.6	29	29.12	5498	29.12	down	down	correct
532992.BSE	CHL Limited	20230531	23.2	23.2	21.5	22.79	2380	22.79	down	down	correct
532994.BSE	Archidply Industries Limited	20230531	67.03	67.55	66.35	66.96	1076	66.96	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230531	69	75.86	69	72.7	1435	72.7	up	down	incorrect
533001.BSE	Somi Conveyor Beltings Limited	20230531	53.65	54.99	50	51.68	26177	51.68	down	up	incorrect
533007.BSE	LGB Forge Limited	20230531	7.8	7.95	7.8	7.93	24363	7.93	up	down	incorrect
533014.BSE	Sicagen India Limited	20230531	53.2	53.2	50.1	51.65	77771	51.65	down	up	incorrect
533022.BSE	20 Microns Limited	20230531	92	93.45	91.77	92.26	1373	92.26	up	down	incorrect
533023.BSE	WABCO India Limited	20230531	10667	10771.95	10470	10628.75	459	10628.75	down	down	correct
533033.BSE	Isgec Heavy Engineering Limited	20230531	589.9	604.8	584.25	589.05	20814	589.05	down	down	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230531	280	297.5	272.7	293.25	13964	293.25	up	up	correct
533080.BSE	Mold-Tek Packaging Limited	20230531	942.95	944	926.05	938.8	4445	938.8	down	down	correct
533090.BSE	Excel Realty N Infra Limited	20230531	0.4	0.4	0.37	0.38	3495498	0.38	down	down	correct
533095.BSE	Bengal & Assam Company Limited	20230531	4750	4882.3999	4602.0498	4712.5498	695	4712.5498	down	up	incorrect
533104.BSE	Globus Spirits Limited	20230531	996.25	1027.45	996.25	1010.5	4695	1010.5	up	up	correct
533106.BSE	Oil India Limited	20230531	256.3	257.9	253.5	257.1	124037	257.1	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230531	14.65	14.8	14	14.25	10322	14.25	down	down	correct
533121.BSE	Expleo Solutions Limited	20230531	1449	1563.85	1438.35	1519.55	14421	1519.55	up	up	correct
533122.BSE	RattanIndia Power Limited	20230531	3.18	3.38	3.17	3.34	4062703	3.34	up	up	correct
533137.BSE	DEN Networks Limited	20230531	31.52	32.1	31.52	31.95	21382	31.95	up	down	incorrect
533138.BSE	Astec LifeSciences Limited	20230531	1442.75	1442.75	1356.6	1390.95	3997	1390.95	down	up	incorrect
533146.BSE	D-Link (India) Limited	20230531	238.05	243.75	229.6	233.4	25656	233.4	down	up	incorrect
533149.BSE	Essar Securities Limited	20230531	5.01	5.6	5.01	5.6	62899	5.6	up	up	correct
533151.BSE	D. B. Corp Limited	20230531	123.4	135	123.4	132.7	56824	132.7	up	up	correct
533152.BSE	MBL Infrastructures Limited	20230531	21.6	22.2	21.6	21.6	23772	21.6
533155.BSE	Jubilant FoodWorks Limited	20230531	483.55	490.3	481.2	483.5	33052	483.5	down	down	correct
533156.BSE	Vascon Engineers Limited	20230531	37.4	37.41	36.2	36.63	92070	36.63	down	down	correct
533160.BSE	D B Realty Limited	20230531	86.67	86.99	80.82	82.21	215753	82.21	down	down	correct
533161.BSE	Emmbi Industries Limited	20230531	86.27	86.94	84.5	86.33	9113	86.33	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20230531	13.79	13.9	13.61	13.71	435699	13.71	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230531	58	59.15	58	58.47	31164	58.47	up	down	incorrect
533166.BSE	Sundaram Multi Pap Limited	20230531	2.2	2.25	2.19	2.23	168685	2.23	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20230531	38.16	42.16	38.16	42.15	119540	42.15	up	up	correct
533168.BSE	Rossell India Limited	20230531	274.2	275.65	270.2	270.9	1195	270.9	down	up	incorrect
533169.BSE	Man Infraconstruction Limited	20230531	91	92.82	90.25	92.24	22634	92.24	up	up	correct
533170.BSE	Tamboli Capital Limited	20230531	120.95	122.6	117	120.35	14243	120.35	down	down	correct
533177.BSE	IL&FS Transportation Networks Limited	20230531	3.6	3.6	3.41	3.59	18218	3.59	down	down	correct
533181.BSE	IntraSoft Technologies Limited	20230531	139.45	139.45	133.45	134.1	3124	134.1	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230531	24.3	24.6	23.9	24.15	37091	24.15	down	up	incorrect
533193.BSE	Kirloskar Electric Company Limited	20230531	102.9	106.8	102.9	106.8	25175	106.8	up	down	incorrect
533202.BSE	NEL Holdings South Limited	20230531	2.9	3.01	2.9	2.91	84485	2.91	up	up	correct
533206.BSE	SJVN Limited	20230531	35.88	36.05	35.7	35.78	378814	35.78	down	down	correct
533208.BSE	Emami Paper Mills Limited	20230531	120.55	120.55	117.3	118	1641	118	down	down	correct
533210.BSE	Kriti Nutrients Limited	20230531	46.2	46.95	46.2	46.49	5835	46.49	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230531	111.35	111.35	111.35	111.35	1530	111.35
533217.BSE	Hindustan Media Ventures Limited	20230531	66	67.74	65.05	66.78	19509	66.78	up	up	correct
533218.BSE	Emami Realty Limited	20230531	67.71	68.81	66.9	67.86	5641	67.86	up	up	correct
533227.BSE	Asian Hotels (East) Limited	20230531	120.3	121.8	118.55	121.8	150	121.8	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20230531	186.2	188.75	184.55	185.55	58742	185.55	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230531	108.65	108.65	105.8	107.4	68814	107.4	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230531	280.3	281	275.15	276	1167	276	down	down	correct
533260.BSE	Career Point Limited	20230531	242.05	250.9	228.35	231.8	33843	231.8	down	down	correct
533261.BSE	Eros International Media Limited	20230531	24.21	24.4	23.3	23.96	25043	23.96	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230531	403	403	383.35	385.9	18537	385.9	down	down	correct
533263.BSE	Orient Green Power Company Limited	20230531	8.97	9.2	8.8	9.04	1421586	9.04	up	up	correct
533267.BSE	Cantabil Retail India Limited	20230531	1045.7	1052.85	1029.65	1047.1	590	1047.1	up	up	correct
533269.BSE	VA Tech Wabag Limited	20230531	455.15	464.95	454.4	459.25	28055	459.25	up	up	correct
533270.BSE	Bedmutha Industries Limited	20230531	54.3	56.35	53.15	55.07	5136	55.07	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230531	75	76.4	74.75	75.55	190983	75.55	up	down	incorrect
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230531	132	133.2	129.55	130.6	34762	130.6	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230531	3.19	3.19	2.95	3.09	128244	3.09	down	down	correct
533278.BSE	Coal India Limited	20230531	247.85	247.85	239.45	241.2	368739	241.2	down	up	incorrect
533282.BSE	Gravita India Limited	20230531	606.9	617.65	598.55	615.55	25095	615.55	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230531	44.15	47.43	44.15	46.07	34769	46.07	up	up	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230531	48.12	48.12	42.1	43.33	33972	43.33	down	down	correct
533286.BSE	MOIL Limited	20230531	154.05	156.5	154.05	155.2	8098	155.2	up	up	correct
533287.BSE	Zee Learn Limited	20230531	3.31	3.41	3.27	3.29	61546	3.29	down	down	correct
533289.BSE	Kesar Terminals & Infrastructure Limited	20230531	43.99	45.99	43.87	45.57	4736	45.57	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20230531	7.69	8.59	7.45	8.08	334657	8.08	up	up	correct
533293.BSE	Kirloskar Oil Engines Limited	20230531	400.5	420	389.3	406.35	20386	406.35	up	down	incorrect
533295.BSE	Punjab & Sind Bank	20230531	31.56	32.54	31.56	32.37	155704	32.37	up	down	incorrect
533296.BSE	Future Market Networks Limited	20230531	4.64	4.66	4.56	4.58	2279	4.58	down	down	correct
533298.BSE	Surana Solar Limited	20230531	20.35	20.35	19.3	19.6	20636	19.6	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20230531	1810	1834	1810	1832.65	98	1832.65	up	up	correct
533303.BSE	BF Investment Limited	20230531	382	385	375.9	381.25	314	381.25	down	down	correct
533306.BSE	Summit Securities Limited	20230531	690.1	702.8	687.6	700.9	472	700.9	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230531	24.44	24.44	22.66	23.99	55	23.99	down	down	correct
533317.BSE	Omkar Speciality Chemicals Limited	20230531	6.83	7.4	6.82	7.36	861	7.36	up	up	correct
533320.BSE	Jubilant Industries Limited	20230531	476	476	461.85	462.65	1216	462.65	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230531	53.14	54.49	52.8	53.48	8695	53.48	up	up	correct
533333.BSE	Fineotex Chemical Limited	20230531	297.25	305.35	293	295.1	31446	295.1	down	down	correct
533339.BSE	Zen Technologies Limited	20230531	372.45	378.55	368.65	372.7	51361	372.7	up	up	correct
533344.BSE	PTC India Financial Services Limited	20230531	15.8	16.13	15.8	16.02	56974	16.02	up	up	correct
533398.BSE	Muthoot Finance Limited	20230531	1119.95	1125.45	1110.4	1119.6	8828	1119.6	down	up	incorrect
533400.BSE	Future Consumer Limited	20230531	0.98	1	0.94	0.99	1852415	0.99	up	up	correct
533407.BSE	CIL Nova Petrochemicals Limited	20230531	20.84	20.84	18.55	19.26	26233	19.26	down	down	correct
533427.BSE	VMS Industries Limited	20230531	15	15	14.27	14.67	6186	14.67	down	up	incorrect
533451.BSE	Karma Energy Limited	20230531	33.75	33.75	33.27	33.35	2215	33.35	down	down	correct
533470.BSE	Rushil Décor Limited	20230531	264.15	267.6	243.95	263.7	14331	263.7	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230531	479.1	486.8	475	480.15	869	480.15	up	up	correct
533482.BSE	Kridhan Infra Limited	20230531	2.46	2.53	2.35	2.35	46719	2.35	down	up	incorrect
533506.BSE	Inventure Growth & Securities Limited	20230531	1.91	1.96	1.91	1.93	880871	1.93	up	up	correct
533543.BSE	Brooks Laboratories Limited	20230531	58.44	63.68	58.44	61.35	4022	61.35	up	up	correct
533552.BSE	Rupa & Company Limited	20230531	256.65	266.95	255.3	264.95	11651	264.95	up	down	incorrect
533553.BSE	TD Power Systems Limited	20230531	193.7	208.35	193.7	207.2	166005	207.2	up	up	correct
533581.BSE	PG Electroplast Limited	20230531	1676.85	1705.05	1640	1646.45	3810	1646.45	down	down	correct
533602.BSE	Lesha Industries Limited	20230531	3.8	3.94	3.79	3.91	326128	3.91	up	down	incorrect
533608.BSE	RDB Rasayans Limited	20230531	82.65	82.65	79	80.05	13662	80.05	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230531	5.5	5.7	5.49	5.49	1105	5.49	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230531	12.1	12.37	11	11.46	14032	11.46	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230531	27.85	28.39	27.13	27.13	7546	27.13	down	down	correct
533644.BSE	Ujaas Energy Limited	20230531	2.03	2.03	1.93	1.93	50185	1.93	down	down	correct
533655.BSE	Triveni Turbine Limited	20230531	385.75	404.8	380.65	399.25	86092	399.25	up	up	correct
533676.BSE	Indo Thai Securities Ltd	20230531	262.4	262.4	249	250.9	846	250.9	down	down	correct
533758.BSE	APL Apollo Tubes Limited	20230531	1119.95	1140.9	1101.1	1136.8	21065	1136.8	up	up	correct
533761.BSE	GPT Infraprojects Limited	20230531	55.89	58	55.61	56.96	2150	56.96	up	up	correct
533896.BSE	Fervent Synergies Limited	20230531	17.2	17.2	16.75	16.85	1200	16.85	down	down	correct
533982.BSE	Tera Software Limited	20230531	41.65	44.25	41.65	44.04	11193	44.04	up	up	correct
534060.BSE	PMC Fincorp Limited	20230531	2.04	2.04	1.98	2	723341	2	down	up	incorrect
534063.BSE	Futuristic Solutions Limited	20230531	56.83	56.83	56.79	56.83	6266	55.9989
534064.BSE	Alliance Integrated Metaliks Limited	20230531	27.73	28.68	27.01	27.13	5664	27.13	down	down	correct
534076.BSE	RHI Magnesita India Limited	20230531	644.65	665	595	652.9	90495	652.9	up	up	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230531	1439.05	1463	1439.05	1454.3	33406	1454.3	up	up	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230531	241.95	252	237.6	247.45	111662	247.45	up	up	correct
534190.BSE	Olympic Cards Limited	20230531	3.12	3.12	3.12	3.12	0	3.12
534309.BSE	NBCC (India) Limited	20230531	42.31	42.6	41.9	42.3	782696	42.3	down	down	correct
534312.BSE	MT Educare Limited	20230531	4.2	4.3	4.16	4.29	14488	4.29	up	up	correct
534328.BSE	Hexa Tradex Limited	20230531	142.75	148	142.65	143.65	565	143.65	up	up	correct
534338.BSE	Max Heights Infrastructure Limited	20230531	83.98	83.98	77.33	80.5	11474	80.5	down	down	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230531	74.92	75	73.05	73.45	16910	73.45	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20230531	208.05	210.65	207	207.7	2224	207.7	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230531	252.55	253.7	245.4	251.9	6062	251.9	down	up	incorrect
534532.BSE	Lypsa Gems & Jewellery Limited	20230531	4.25	4.26	4.18	4.26	1355	4.26	up	up	correct
534535.BSE	Bio Green Papers Limited	20230531	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230531	37.56	38.15	37.4	37.92	139342	37.92	up	up	correct
534598.BSE	S. E. Power Limited	20230531	14.18	14.85	14.18	14.43	2820	14.43	up	down	incorrect
534600.BSE	JTL Infra Limited	20230531	328.25	331.45	326.2	330.5	8537	330.5	up	up	correct
534612.BSE	Advance Metering Technology Limited	20230531	19.95	19.95	18.5	18.7	5656	18.7	down	down	correct
534615.BSE	North Eastern Carrying Corporation Limited	20230531	21.63	21.63	21.1	21.2	32306	19.6402	down	down	correct
534618.BSE	Sangam Renewables Limited	20230531	862.1	878.9	840.2	847.1	24485	847.1	down	down	correct
534623.BSE	Jupiter Infomedia Limited	20230531	20	20	19.28	19.84	4692	19.84	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20230531	6.96	7.27	6.75	6.77	243760	6.77	down	down	correct
534680.BSE	SRG Housing Finance Limited	20230531	185	192	183	192	1546	192	up	down	incorrect
534707.BSE	Aditri Gems & Jewels Industries Limited	20230531	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230531	0.95	0.95	0.95	0.95	0	0.95
534732.BSE	Intellivate Capital Advisors Limited	20230531	24.01	25.99	24.01	25.69	3685	25.69	up	down	incorrect
534733.BSE	Supremex Shine Steels Limited	20230531	11.86	12.42	11.81	12.08	214390	12.08	up	up	correct
534742.BSE	Zuari Agro Chemicals Limited	20230531	141.6	144.85	137	140.7	62830	140.7	down	down	correct
534748.BSE	Steel Exchange India Limited	20230531	14.49	15.07	14.49	14.9	91241	14.9	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20230531	0.66	0.66	0.64	0.64	25522	0.64	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230531	815	834.25	808.1	827.6	6866	824.8529	up	down	incorrect
534796.BSE	CDG Petchem Limited	20230531	13.6	14.24	13.6	14.2	253	14.2	up	up	correct
534809.BSE	PC Jeweller Limited	20230531	23.45	24.36	23.38	23.5	554394	23.5	up	down	incorrect
534816.BSE	Indus Towers Limited	20230531	154.15	158.2	152.4	154.6	1046007	154.6	up	up	correct
534976.BSE	V-Mart Retail Limited	20230531	2020.1	2061.85	2019.05	2034.75	875	2034.75	up	down	incorrect
535204.BSE	Mukta Agriculture Limited	20230531	2.7	2.79	2.69	2.72	4316	2.72	up	up	correct
535205.BSE	Mystic Electronics Limited	20230531	2.48	2.72	2.48	2.55	48251	2.55	up	up	correct
535279.BSE	Bothra Metals and Alloys Limited	20230531	3.4	3.4	3.4	3.4	4000	3.4
535322.BSE	Repco Home Finance Limited	20230531	256.35	265	255	261.2	91398	261.2	up	up	correct
535601.BSE	Sreeleathers Limited	20230531	201.15	206.45	194.4	204.8	3071	204.8	up	up	correct
535602.BSE	Sharda Motor Industries Limited	20230531	789.05	799	773.3	776.1	2289	776.1	down	down	correct
535620.BSE	Binny Mills Limited	20230531	158.03	158.03	145.04	156.8	1845	156.8	down	up	incorrect
535621.BSE	S V Global Mill Limited	20230531	72.8	76.9	72.8	74.95	3415	74.95	up	up	correct
535648.BSE	Just Dial Limited	20230531	682.05	709.95	681.3	702.25	16804	702.25	up	up	correct
535657.BSE	ObjectOne Information Systems Limited	20230531	13.99	13.99	13.41	13.86	3356	13.86	down	down	correct
535667.BSE	India Finsec Limited	20230531	35	36.74	33.69	33.7	1841	33.7	down	down	correct
535693.BSE	Brahmaputra Infrastructure Limited	20230531	31.5	32.4	31.5	32.38	6109	32.38	up	up	correct
535754.BSE	Orient Cement Limited	20230531	134.5	134.95	132.1	133.65	97619	133.65	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230531	115.7	115.7	113.4	115.1	717200	115.1	down	up	incorrect
536507.BSE	Future Lifestyle Fashions Limited	20230531	4.7	4.95	4.7	4.87	41157	4.87	up	up	correct
536565.BSE	Trimurthi Limited	20230531	9.74	10.25	9.74	10.25	26	10.25	up	up	correct
536672.BSE	VCU Data Management Limited	20230531	6.36	6.36	6.11	6.2	17518	6.2	down	down	correct
536738.BSE	Stellar Capital Services Limited	20230531	4	4	4	4	0	4
536751.BSE	Five X Tradecom Limited	20230531	0.53	0.53	0.53	0.53	0	0.53
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230531	583	595	572.05	587.1	9715	587.1	up	up	correct
536868.BSE	Integra Telecommunication & Software Limited	20230531	11.5	12.19	11.4	11.99	14984	11.99	up	up	correct
536965.BSE	B. P. Capital Limited	20230531	6.99	6.99	6.99	6.99	0	6.99
537069.BSE	Arnold Holdings Ltd	20230531	26	26	22.61	23.05	6128	23.05	down	down	correct
537092.BSE	Modex International Securities Limited	20230531	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230531	166.55	168.15	166.3	167.2	337	167.2	up	down	incorrect
537536.BSE	Denis Chem Lab Limited	20230531	77.42	79.1	73.02	78.01	5848	78.01	up	up	correct
537582.BSE	Unishire Urban Infra Limited	20230531	1.26	1.29	1.26	1.28	30000	1.28	up	up	correct
537669.BSE	Laxmipati Engineering Works Limited	20230531	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230531	134	139.9	130	133.85	2904	133.85	down	down	correct
537785.BSE	Race Eco Chain Limited	20230531	236.4	238	236.4	237.35	224	237.35	up	up	correct
537820.BSE	Viji Finance Limited	20230531	1.85	1.86	1.79	1.84	5991	1.84	down	down	correct
538081.BSE	Haria Apparels Limited	20230531	4.34	4.34	4.33	4.33	382	4.33	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230531	74.88	74.89	73.99	74	407	74	down	down	correct
538119.BSE	R & B Denims Limited	20230531	28	28.5	27.4	28.15	26056	28.15	up	up	correct
538180.BSE	Gold Line International Finvest Limited	20230531	0.55	0.55	0.55	0.55	207714	0.55
538212.BSE	Sharp Investments Limited	20230531	1.15	1.17	1.09	1.13	255281	1.13	down	down	correct
538268.BSE	Wonderla Holidays Limited	20230531	482.05	500	482.05	498.7	28256	498.7	up	up	correct
538402.BSE	SPS Finquest Limited	20230531	88	88	88	88	9	88
538432.BSE	Divinus Fabrics Limited	20230531	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230531	0.53	0.53	0.53	0.53	0	0.53
538446.BSE	Moneyboxx Finance Limited	20230531	172.8	172.8	159	162	4898	162	down	down	correct
538452.BSE	Quasar India Limited	20230531	20.01	21.69	19.96	19.96	9505	19.96	down	down	correct
538464.BSE	Thirani Projects Ltd.	20230531	2.34	2.34	2.23	2.34	1880	2.34
538476.BSE	Capital Trade Links Limited	20230531	22.5	23.3	22.5	22.5	3596	22.5
538537.BSE	Omansh Enterprises Limited	20230531	0.5	0.5	0.5	0.5	0	0.5
538539.BSE	J. Taparia Projects Limited	20230531	10.65	10.65	10.65	10.65	0	10.65
538540.BSE	Ramchandra Leasing and Finance Limited	20230531	0.79	0.84	0.79	0.79	19156	0.79
538564.BSE	James Warren Tea Limited	20230531	246	249.65	241.5	244	913	244	down	up	incorrect
538567.BSE	Gulf Oil Lubricants India Limited	20230531	452.5	462.5	452.5	455.25	1689	455.25	up	up	correct
538597.BSE	TTI Enterprise Limited	20230531	12.5	12.5	11.66	11.78	15135	11.78	down	down	correct
538598.BSE	Vishal Fabrics Limited	20230531	18	18.19	17.8	17.95	18882	17.95	down	down	correct
538607.BSE	Toyam Industries Limited	20230531	10.56	10.59	10.2	10.39	614361	10.39	down	down	correct
538611.BSE	Real Touch Finance Limited	20230531	34.05	34.05	34.05	34.05	49	34.05
538635.BSE	Snowman Logistics Limited	20230531	37.84	38.04	37.25	37.53	99673	37.53	down	up	incorrect
538647.BSE	Purshottam Investofin Limited	20230531	17.43	17.43	17.43	17.43	1	17.43
538653.BSE	Ejecta Marketing Limited	20230531	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230531	488.95	488.95	476.95	480.75	9385	480.75	down	up	incorrect
538707.BSE	Rajasthan Cylinders and Containers Limited	20230531	40.5	40.5	37.66	38.99	2555	38.99	down	up	incorrect
538708.BSE	Econo Trade (India) Limited	20230531	8.38	8.38	7.49	7.63	891	7.63	down	up	incorrect
538713.BSE	Atishay Limited	20230531	33.9	33.9	32.6	33	2316	33	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230531	64.5	64.5	58.36	62.52	658	62.52	down	down	correct
538715.BSE	Dhabriya Polywood Limited	20230531	158.5	158.5	148.5	150.8	5821	150.8	down	down	correct
538716.BSE	Aryaman Capital Markets Limited	20230531	49	49	49	49	0	49
538730.BSE	PDS Multinational Fashions Limited	20230531	325.85	325.85	320.5	323	1371	323	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20230531	51.49	51.49	48.01	48.1	788	48.1	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230531	156.75	158	146.95	147.8	107548	147.8	down	down	correct
538770.BSE	Crane Infrastructure Limited	20230531	12.03	12.79	12.03	12.59	2111	12.59	up	up	correct
538772.BSE	Niyogin Fintech Limited	20230531	40.3	41.47	39.5	40.88	48157	40.88	up	down	incorrect
538778.BSE	Akashdeep Metal Industries Limited	20230531	16	17.2	15.9	17.2	764230	17.2	up	up	correct
538787.BSE	Goenka Business & Finance Limited	20230531	6.27	6.27	6.27	6.27	14492	6.27
538795.BSE	Shree Ajit Pulp and Paper Limited	20230531	267.6	270	256.2	269.45	1372	269.45	up	up	correct
538812.BSE	Aanchal Ispat Limited	20230531	14.75	14.75	14.25	14.6	16832	14.6	down	down	correct
538817.BSE	Captain Pipes Limited	20230531	26.41	26.41	26.41	26.41	0	26.41
538833.BSE	Anubhav Infrastructure Limited	20230531	12.53	12.53	12	12.13	15033	12.13	down	down	correct
538835.BSE	Intellect Design Arena Limited	20230531	564.05	589	564.05	586.05	69860	586.05	up	up	correct
538836.BSE	Monte Carlo Fashions Limited	20230531	817.5	842.95	800.25	803.35	25434	803.35	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230531	47.2	53.99	46.5	47.46	27436	47.46	up	up	correct
538890.BSE	M.K. Exim (India) Limited	20230531	80.5	83	77	79.14	56308	79.14	down	down	correct
538891.BSE	Magellanic Cloud Limited	20230531	205.4	215.4	203.55	215.35	261570	215.35	up	up	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230531	197.05	199.2	197	197.1	98	197.1	up	up	correct
538922.BSE	Cosyn Limited	20230531	25.48	25.48	25.48	25.48	0	25.48
538943.BSE	Sonal Mercantile Limited	20230531	78.44	84.3	76.5	78.21	6180	78.21	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230531	1.72	1.72	1.72	1.72	0	1.72
538961.BSE	Genus Paper & Boards Limited	20230531	13.93	14.22	13.81	14.01	24485	14.01	up	up	correct
538962.BSE	Minda Corporation Limited	20230531	284.85	284.85	278.5	283.8	12945	283.8	down	down	correct
538964.BSE	Mercury Laboratories Limited	20230531	785.7	860	785.7	787.25	1283	787.25	up	up	correct
538979.BSE	Greenlam Industries Limited	20230531	363	380	360.95	374.65	7068	373.4059	up	up	correct
538987.BSE	Talbros Engineering Limited	20230531	483.8	503.7	480	489.6	1456	489.6	up	up	correct
539006.BSE	PTC Industries Limited	20230531	2499.55	2500	2421.5	2449.45	688	2449.45	down	down	correct
539009.BSE	GBL Industries Limited	20230531	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230531	1	1	1	1	29	1
539016.BSE	Neil Industries Limited	20230531	7.55	7.92	7.18	7.92	353	7.92	up	up	correct
539017.BSE	Star Housing Finance Limited	20230531	45.05	47	45.05	46.6	209580	46.6	up	up	correct
539026.BSE	SSPN Finance Limited	20230531	6.58	6.58	6.58	6.58	8000	6.58
539032.BSE	Fraser and Company Limited	20230531	5.7	5.81	5.53	5.61	3187	5.61	down	down	correct
539041.BSE	SVP Housing Limited	20230531	98.38	100	98.38	98.38	167500	98.38
539042.BSE	AGI Infra Limited	20230531	549.95	549.95	537	545.95	4271	545.95	down	up	incorrect
539043.BSE	BKM Industries Limited	20230531	0.74	0.74	0.74	0.74	0	0.74
539045.BSE	Manaksia Aluminium Company Limited	20230531	22.2	22.2	21	21.12	6100	21.12	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230531	17.85	17.9	16.75	16.89	16342	16.89	down	down	correct
539113.BSE	Paul Merchants Limited	20230531	1300	1300	1281.3	1294.3	745	1294.3	down	down	correct
539117.BSE	Sujala Trading & Holdings Limited	20230531	16.72	16.72	16.72	16.72	250	16.72
539118.BSE	VRL Logistics Limited	20230531	736.1	754.2	730.45	746.6	19297	746.6	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20230531	12.52	12.73	12.5	12.52	12400	12.52
539132.BSE	Vegetable Products Limited	20230531	38.1	38.1	36.75	37.81	2909	37.81	down	down	correct
539141.BSE	UFO Moviez India Limited	20230531	74.01	76.7	73.2	75.5	5279	75.5	up	down	incorrect
539148.BSE	Shivalik Rasayan Limited	20230531	764.75	767.3	734.75	757.35	1366	757.35	down	down	correct
539150.BSE	PNC Infratech Limited	20230531	310.95	316	309.5	313.65	23736	313.65	up	up	correct
539151.BSE	Arfin India Limited	20230531	27	28	26	27.5	76475	27.5	up	up	correct
539174.BSE	Helpage Finlease Limited	20230531	9.79	9.79	9.31	9.31	10	9.31	down	down	correct
539176.BSE	Hawa Engineers Limited	20230531	97.25	101.5	97	101.15	3988	101.15	up	down	incorrect
539195.BSE	POCL Enterprises Limited	20230531	144.65	144.65	134.25	139.5	19989	139.5	down	down	correct
539196.BSE	Amba Enterprises Limited	20230531	69.09	69.71	60.85	63.78	137793	63.78	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20230531	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230531	4.5	4.74	4.5	4.71	22505	4.71	up	up	correct
539217.BSE	Srestha Finvest Limited	20230531	1.09	1.1	1.07	1.09	73624	1.09
539219.BSE	Mauria Udyog Limited	20230531	4.31	4.31	4.04	4.13	14109	4.13	down	down	correct
539221.BSE	Sportking India Limited	20230531	666.75	674.1	662.1	665.55	724	665.55	down	down	correct
539222.BSE	VMV Holidays Limited	20230531	137.7	138.2	137.15	137.35	12400	137.35	down	down	correct
539223.BSE	Ambition Mica Limited	20230531	5.2	5.2	5.2	5.2	0	5.2
539227.BSE	Loyal Equipments Limited	20230531	114.85	114.85	106.7	106.91	61666	106.91	down	down	correct
539228.BSE	Gala Global Products Limited	20230531	7.94	7.94	7.6	7.72	204392	7.72	down	down	correct
539229.BSE	Majestic Research Services and Solutions Limited	20230531	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230531	27.4	27.4	25.8	26.07	5149	26.07	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230531	17.3	17.47	17	17.42	17152	17.42	up	up	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230531	19.27	20.54	19.25	19.29	695	19.29	up	up	correct
539275.BSE	Mangalam Seeds Limited	20230531	203.8	203.8	203.8	203.8	3994	203.8
539276.BSE	Kaya Limited	20230531	325.55	335.5	315	323.05	3480	323.05	down	down	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230531	3.69	3.7	3.22	3.35	247501	3.35	down	up	incorrect
539289.BSE	Majesco Limited	20230531	113	118.35	111.45	117.1	28018	117.1	up	up	correct
539290.BSE	Oswal Greentech Limited	20230531	21.52	21.73	20.98	21.15	2852	21.15	down	down	correct
539300.BSE	A.K. Spintex Limited	20230531	88.8	88.8	85.11	86.23	8578	86.23	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230531	335	345	323.65	331.25	4827	331.25	down	down	correct
539302.BSE	Power Mech Projects Limited	20230531	3025.05	3242.35	2999.35	3168.6	12747	3168.6	up	up	correct
539309.BSE	Rama Steel Tubes Limited	20230531	40.79	41.09	39.31	40.05	297959	40.05	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20230531	102.5	103	94.9	95.94	38696	95.94	down	up	incorrect
539332.BSE	Navkar Corporation Limited	20230531	55.4	56.03	54.82	55.54	41374	55.54	up	up	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230531	3.7	3.7	3.64	3.7	8761	3.7
539353.BSE	Sal Automotive Limited	20230531	378	378.8	377	378.8	3727	378.8	up	down	incorrect
539354.BSE	Polyspin Exports Limited	20230531	52.25	54	52	52.96	1708	52.96	up	up	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230531	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230531	19.45	19.45	19.45	19.45	4348	19.45
539399.BSE	Bella Casa Fashion & Retail Limited	20230531	121.05	121.85	118.5	120.9	24101	120.9	down	down	correct
539400.BSE	Mallcom (India) Limited	20230531	904.9	931.8	875	899.5	9835	899.5	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230531	54.18	59.22	54.18	59.22	10676	59.22	up	up	correct
539428.BSE	Tejnaksh Healthcare Limited	20230531	69.95	69.95	63.4	66.39	2389	66.39	down	down	correct
539447.BSE	Beardsell Limited	20230531	27	28	26.5	27.42	10421	27.42	up	down	incorrect
539448.BSE	InterGlobe Aviation Limited	20230531	2364	2391.8	2321.95	2378.1	70070	2378.1	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20230531	108.45	112.5	104.9	111.35	65564	111.35	up	up	correct
539455.BSE	Aryavan Enterprise Limited	20230531	25.18	25.18	25.18	25.18	0	25.18
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230531	1.03	1.05	1.01	1.02	1776975	1.02	down	down	correct
539479.BSE	GTV Engineering Limited	20230531	355.95	365	343	361	5317	361	up	up	correct
539518.BSE	Uday Jewellery Industries Limited	20230531	103.3	112.6	103.3	112.45	23207	112.45	up	up	correct
539525.BSE	Navketan Merchants Limited	20230531	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230531	599	600.6	567.5	589.8	831	589.8	down	down	correct
539542.BSE	Lux Industries Limited	20230531	1447.85	1499.35	1447.85	1480.1	4234	1480.1	up	up	correct
539551.BSE	Narayana Hrudayalaya Limited	20230531	878.65	899.75	861.9	892.9	31007	892.9	up	up	correct
539562.BSE	Kayel Securities Ltd	20230531	35.7	36.75	32.25	35.22	96764	35.22	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230531	4.31	4.42	4.22	4.42	6256	4.42	up	up	correct
539594.BSE	Mishtann Foods Limited	20230531	8.1	8.27	7.95	8.16	4118771	8.16	up	up	correct
539636.BSE	Precision Camshafts Limited	20230531	148.25	155.8	148.25	152.9	23790	152.9	up	down	incorrect
539658.BSE	TeamLease Services Limited	20230531	2222.05	2232.45	2206	2227.3501	975	2227.3501	up	up	correct
539659.BSE	Vidli Restaurants Limited	20230531	39.9	44.1	39.9	43.74	19250	43.74	up	up	correct
539660.BSE	Best Agrolife Limited	20230531	928.95	940	911.95	921.35	99506	921.35	down	up	incorrect
539661.BSE	Ace Men Engg Works Limited	20230531	70.5	70.5	68.85	69.9	11	69.9	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20230531	141	143.35	140.25	141.15	12433	141.15	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20230531	17.85	17.85	17.85	17.85	0	17.85
539686.BSE	K.P. Energy Limited	20230531	201.5	203.95	200	201.8	77749	201.8	up	up	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230531	860	870	820	839.25	6760	839.25	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230531	25.19	26.14	25.17	25.17	6541	25.17	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230531	4.61	4.61	4.61	4.61	0	4.61
539785.BSE	Pudumjee Paper Products Limited	20230531	41.01	42.04	41.01	41.54	16845	41.54	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20230531	307.05	317	303.35	314.95	9966	314.95	up	down	incorrect
539798.BSE	Umiya Tubes Limited	20230531	6.55	6.55	6.55	6.55	500	6.55
539799.BSE	Bharat Wire Ropes Limited	20230531	183.85	188.3	180.2	184.65	114423	184.65	up	up	correct
539800.BSE	Chd Chemicals Limited	20230531	5.05	5.15	5.05	5.14	2427	5.14	up	up	correct
539807.BSE	Infibeam Avenues Limited	20230531	14.35	15.4	14.35	15.05	1845770	15.05	up	up	correct
539814.BSE	Le Lavoir Limited	20230531	67.75	67.75	61.63	66.12	13534	66.12	down	down	correct
539835.BSE	Superior Finlease Limited	20230531	1.46	1.46	1.35	1.35	52814	1.35	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230531	935.7	947.7	928	938.4	6519	938.4	up	up	correct
539841.BSE	Lancer Container Lines Limited	20230531	144.7	145.95	140	141.35	400229	141.35	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20230531	451.1	463.35	450	451.45	17090	451.45	up	up	correct
539874.BSE	Ujjivan Financial Services Limited	20230531	372	373.2	356.6	360.8	77895	360.8	down	up	incorrect
539883.BSE	Pilani Investment and Industries Corporation Limited	20230531	1840.9	1871.95	1840.9	1844.35	74	1844.35	up	down	incorrect
539884.BSE	Darshan Orna Limited	20230531	2.8	2.99	2.8	2.92	19937	2.92	up	up	correct
539894.BSE	Madhav Infra Projects Ltd	20230531	5.19	5.19	4.61	4.74	423767	4.74	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230531	10.13	10.56	10.05	10.56	87315	10.56	up	up	correct
539956.BSE	TAAL Enterprises Limited	20230531	2051.7	2051.7	1851	1912.4	7933	1912.4	down	down	correct
539963.BSE	Zeal Aqua Limited	20230531	7.2	7.2	6.85	6.95	122017	6.95	down	down	correct
539978.BSE	Quess Corp Limited	20230531	404.05	414.05	403.5	406.4	26351	406.4	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230531	2239	2250	2168	2200.1	242	2200.1	down	up	incorrect
539986.BSE	Commercial Syn Bags Limited	20230531	77.69	82	74.6	75.76	64063	75.76	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230531	205.05	231.7	195.65	212.95	1376110	212.95	up	up	correct
540048.BSE	S.P. Apparels Limited	20230531	411.85	420	411.85	415.85	4597	415.85	up	up	correct
540073.BSE	BLS International Services Limited	20230531	181.45	184.8	181	182.9	65546	182.9	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20230531	208	209.95	206	208.5	3166	208.5	up	down	incorrect
540083.BSE	TV Vision Limited	20230531	2	2.15	2	2.15	800	2.15	up	down	incorrect
540108.BSE	Tiaan Consumer Limited	20230531	2.69	2.69	2.69	2.69	635	2.69
540124.BSE	G N A Axles Limited	20230531	731.05	745.6	731.05	733.35	2226	733.35	up	up	correct
540143.BSE	Sagarsoft (India) Limited	20230531	150.45	150.45	144.2	144.3	2273	142.3441	down	down	correct
540145.BSE	Valiant Organics Limited	20230531	589.95	606.9	581.3	593.55	28331	593.55	up	up	correct
540147.BSE	Shashijit Infraprojects Limited	20230531	34	35.1	34	34	1733	34
540173.BSE	PNB Housing Finance Limited	20230531	489.95	508.7	482.15	504.75	44322	504.75	up	up	correct
540203.BSE	Sheela Foam Limited	20230531	1053	1053	1004.35	1012.15	7685	1012.15	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230531	12.54	13.03	12.53	12.53	6946	12.53	down	down	correct
540212.BSE	TCI Express Limited	20230531	1598.1	1598.15	1568	1588.1	2712	1588.1	down	down	correct
540222.BSE	Laurus Labs Limited	20230531	332	336.7	330	330.55	106852	330.55	down	up	incorrect
540268.BSE	Dhanvarsha Finvest Limited	20230531	46.95	50.25	45.7	47.17	1021979	47.17	up	up	correct
540311.BSE	Jitf Infralogistics Ltd	20230531	213.95	213.95	213.95	213.95	3085	213.95
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230531	5.64	5.64	5.21	5.31	80556	5.31	down	down	correct
540366.BSE	Music Broadcast Limited	20230531	11.11	11.34	11	11.17	25499	11.17	up	down	incorrect
540376.BSE	Avenue Supermarts Limited	20230531	3512.05	3521.75	3441.6	3472.55	29252	3472.55	down	down	correct
540401.BSE	Maximus International Limited	20230531	16.1	16.3	15.8	16.02	97663	16.02	down	down	correct
540403.BSE	CL Educate Limited	20230531	62.35	63	61.65	62.22	1115	62.22	down	down	correct
540497.BSE	S Chand and Company Limited	20230531	202.75	209	187	192.25	26811	192.25	down	down	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230531	57.51	57.51	56.39	57.07	752776	57.07	down	down	correct
540544.BSE	PSP Projects Limited	20230531	708.6	719.95	704.9	717.2	12445	717.2	up	down	incorrect
540545.BSE	Bhakti Gems and Jewellery Limited	20230531	13.5	13.74	13	13.09	24027	13.09	down	down	correct
540575.BSE	Star Cement Limited	20230531	134.95	134.95	132.05	132.65	10580	132.65	down	up	incorrect
540590.BSE	Riddhi Corporate Services Limited	20230531	211	211.15	191.05	193.95	40975	193.95	down	down	correct
540595.BSE	Tejas Networks Limited	20230531	667.95	703	664	697.8	62012	697.8	up	up	correct
540596.BSE	Eris Lifesciences Limited	20230531	632	645	630.65	642.25	1014	642.25	up	up	correct
540615.BSE	7NR Retail Limited	20230531	0.65	0.65	0.63	0.64	591284	0.64	down	down	correct
540642.BSE	Salasar Techno Engineering Limited	20230531	43.7	45.06	42.85	44.48	309660	44.48	up	up	correct
540648.BSE	Palash Securities Limited	20230531	96.15	108.85	96.15	99.1	590	99.1	up	up	correct
540649.BSE	Avadh Sugar & Energy Limited	20230531	452.3	480.05	452.3	477.45	1874	477.45	up	up	correct
540650.BSE	Magadh Sugar & Energy Limited	20230531	362.5	369	362	363.65	453	363.65	up	up	correct
540651.BSE	Jigar Cables Limited	20230531	42.4	42.4	42.4	42.4	0	42.4
540673.BSE	SIS Limited	20230531	384.15	398.7	381.4	397.05	14437	397.05	up	up	correct
540678.BSE	Cochin Shipyard Limited	20230531	494.35	501.5	489	495.8	20630	495.8	up	up	correct
540679.BSE	Sms Lifesciences India Ltd.	20230531	534.05	534.6	525.85	528.9	63	528.9	down	down	correct
540680.BSE	KIOCL Limited	20230531	193	196.05	190.85	192.05	2808	192.05	down	down	correct
540686.BSE	Smruthi Organics Limited	20230531	145.9	148.9	117	146.85	16289	146.85	up	up	correct
540692.BSE	Apex Frozen Foods Limited	20230531	196.05	200	195	196.3	9280	196.3	up	up	correct
540702.BSE	Lasa Supergenerics Limited	20230531	23.28	24.12	23.22	23.8	9017	23.8	up	up	correct
540704.BSE	Matrimony.com Limited	20230531	596.2	624.95	596.2	621.1	4654	621.1	up	up	correct
540709.BSE	Reliance Home Finance Limited	20230531	2.84	2.9	2.79	2.9	1561759	2.9	up	up	correct
540710.BSE	Capacit'e Infraprojects Limited	20230531	164.85	172	162.15	164.8	59661	164.8	down	down	correct
540715.BSE	Sagar Diamonds Limited	20230531	35.7	35.7	34	35	9000	35	down	down	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20230531	1185.95	1193	1170	1182.9	31822	1177.5477	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230531	1217.95	1239.2	1213.05	1234.9	30799	1234.9	up	up	correct
540724.BSE	Prataap Snacks Limited	20230531	809	813.95	796.9	804.05	141	804.05	down	down	correct
540726.BSE	Trident Texofab Limited	20230531	62.02	64.45	61.55	64	1420	64	up	up	correct
540730.BSE	Mehai Technology Limited	20230531	23.75	24	22.05	23.5	35669	23.5	down	down	correct
540735.BSE	IRIS Business Services Limited	20230531	81.21	81.95	80.05	80.06	1105	80.06	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20230531	303.95	355	303.95	339.45	96147	339.45	up	up	correct
540743.BSE	Godrej Agrovet Limited	20230531	429.65	432	425.2	429.6	6558	429.6	down	down	correct
540749.BSE	MAS Financial Services Limited	20230531	733.5	739.45	727.7	735.4	898	735.4	up	down	incorrect
540750.BSE	Indian Energy Exchange Limited	20230531	154.15	155.05	152.7	153	289130	153	down	up	incorrect
540755.BSE	General Insurance Corporation of India	20230531	180	189.75	179.65	183.9	127390	183.9	up	down	incorrect
540756.BSE	Kaarya Facilities and Services Limited	20230531	8.3	8.3	8.3	8.3	0	8.3
540757.BSE	Sheetal Cool Products Limited	20230531	450	450	418.55	428.15	30397	428.15	down	down	correct
540768.BSE	Mahindra Logistics Limited	20230531	361.25	365.4	359.25	360.45	7426	360.45	down	up	incorrect
540769.BSE	The New India Assurance Company Limited	20230531	119.25	122	116.65	119.25	65900	119.25
540775.BSE	Khadim India Ltd	20230531	227	227	219	224.7	2627	224.7	down	down	correct
540776.BSE	5paisa Capital Ltd.	20230531	345	359.95	345	356.4	7704	356.4	up	up	correct
540777.BSE	HDFC Life Insurance Company Limited	20230531	602.15	602.75	584.4	591.55	36081660	589.6053	down	down	correct
540782.BSE	Sanghvi Brands Ltd	20230531	20.18	22.27	20.18	22.27	3000	22.27	up	up	correct
540789.BSE	Diligent Media Corporation Limited	20230531	2.75	2.85	2.75	2.77	13151	2.77	up	up	correct
540796.BSE	Ratnabhumi Developers Ltd	20230531	113	115	113	114.5	1459	114.5	up	up	correct
540797.BSE	Shalby Ltd.	20230531	137.9	138.3	136.6	136.85	1813	136.85	down	down	correct
540809.BSE	Mrc Exim Ltd.	20230531	40.5	42.89	40.25	42.86	113559	42.86	up	up	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20230531	23.61	24.45	23	23.92	19010	23.92	up	up	correct
540879.BSE	Apollo Micro Systems Ltd.	20230531	34.5	34.5	33.65	33.9	105727	33.9	down	down	correct
540901.BSE	Praxis Home Retail Ltd.	20230531	14.99	14.99	13.55	13.65	25743	13.65	down	up	incorrect
540902.BSE	Amber Enterprises India Ltd.	20230531	2140	2152.75	2112.55	2118.65	1970	2118.65	down	down	correct
540937.BSE	Medico Remedies Ltd	20230531	99.99	100.79	87.22	89.55	41522	89.55	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230531	17.15	17.87	16.8	17.06	49184	17.06	down	down	correct
540975.BSE	Aster DM Healthcare Ltd	20230531	261	275.2	256.6	271.15	52615	271.15	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230531	11791.5	11791.5	11700	11791.5	82	11791.5
541019.BSE	H.G. Infra Engineering Limited	20230531	890.25	913.95	889.85	905.9	9941	905.9	up	up	correct
541083.BSE	Inflame Appliances Limited	20230531	520	522.9	498	518.85	21000	518.85	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230531	347	354.95	336	339.6	62	339.6	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230531	1051	1115.55	1043.75	1099.9	29392	1099.9	up	down	incorrect
541144.BSE	Active Clothing Co Limited	20230531	43.6	43.6	39.66	39.66	201	39.66	down	down	correct
541153.BSE	Bandhan Bank Limited	20230531	267.05	269.25	264.85	268.4	146434	268.4	up	up	correct
541163.BSE	Sandhar Technologies Limited	20230531	259.95	274.5	259.95	271.25	24289	271.25	up	up	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230531	216.15	218.6	213.75	216.65	12275	216.65	up	up	correct
541206.BSE	Orissa Bengal Carrier Limited	20230531	53.99	54.25	52.8	53.99	1847	53.99
541233.BSE	Lemon Tree Hotels Limited	20230531	96.48	99.9	93.58	95.94	1743873	95.94	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20230531	301.15	337.4	301.15	337.1	30916	337.1	up	up	correct
541301.BSE	Orient Electric Limited	20230531	239.05	243	237.2	238.95	20354	238.95	down	up	incorrect
541304.BSE	Indo Us Bio-Tech Limited	20230531	233	233	233	233	500	233
541336.BSE	IndoStar Capital Finance Limited	20230531	144	145.9	142	144.8	4487	144.8	up	up	correct
541352.BSE	Megastar Foods Limited	20230531	303	304.75	283	295.8	2162	295.8	down	down	correct
541400.BSE	ZIM Laboratories Limited	20230531	98.65	102	96.15	98.67	7430	98.67	up	up	correct
541450.BSE	Adani Green Energy Limited	20230531	955.1	998.15	931.7	983.4	135784	983.4	up	up	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230531	359.05	361.1	351.6	353.85	43949	353.85	down	down	correct
541545.BSE	Talwalkars Healthclubs Limited	20230531	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230531	0.65	0.69	0.65	0.69	35206	0.69	up	up	correct
541556.BSE	RITES Limited	20230531	376	380.85	373.55	374.95	18510	374.95	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230531	4490.0498	4504.4502	4470.5498	4499.25	1158	4499.25	up	up	correct
541634.BSE	Raw Edge Industrial Solutions Limited	20230531	52.99	53	51	51.7	2387	51.7	down	down	correct
541700.BSE	TCNS Clothing Co. Limited	20230531	412.05	417.7	412.05	417.05	4424	417.05	up	down	incorrect
541770.BSE	CreditAccess Grameen Limited	20230531	1182.05	1287.45	1182.05	1236	23123	1236	up	down	incorrect
541929.BSE	Synergy Green Industries Limited	20230531	159.95	159.95	151	153.15	8069	153.15	down	up	incorrect
541956.BSE	Ircon International Limited	20230531	80.06	81.98	78.46	81.07	709806	81.07	up	up	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230531	545	545	539.27	541.7	54	541.7	down	down	correct
541974.BSE	Manorama Industries Limited	20230531	1499	1509.95	1480	1499	198	1499
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230531	460.15	468	451.3	454.4	29648	454.4	down	down	correct
542012.BSE	A-1 Acid Limited	20230531	348.95	354	342.15	348.45	40724	348.45	down	down	correct
542013.BSE	Dolfin Rubbers Limited	20230531	132.95	133.3	129.65	133	345	133	up	up	correct
542019.BSE	Shubham Polyspin Limited	20230531	22.37	22.85	21.26	21.41	11246	21.41	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230531	377.45	399.3	373.65	396.2	10934	396.2	up	up	correct
542231.BSE	Nila Spaces Limited	20230531	2.56	2.65	2.56	2.62	78267	2.62	up	up	correct
542233.BSE	Trejhara Solutions Limited	20230531	75.81	75.81	75.81	75.81	4245	75.81
542333.BSE	RPSG Ventures Limited	20230531	439.6	442.7	435	438.9	1723	438.9	down	up	incorrect
542351.BSE	Gloster Limited	20230531	728	728	705	712.15	2325	712.15	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230531	106.2	106.2	103.65	103.65	2945	103.65	down	up	incorrect
542383.BSE	Ritco Logistics Limited	20230531	174.05	175.8	174.05	175.8	120	175.8	up	down	incorrect
542399.BSE	Chalet Hotels Limited	20230531	423.9	438.85	423.9	433.3	33858	433.3	up	up	correct
542460.BSE	The Anup Engineering Limited	20230531	1483.95	1560	1434.95	1547	5246	1547	up	up	correct
542484.BSE	Arvind Fashions Limited	20230531	277.5	287.9	274.75	285.9	20862	285.9	up	up	correct
542597.BSE	MSTC Limited	20230531	305.4	308.2	304	305.9	15891	305.9	up	up	correct
542602.BSE	Embassy Office Parks REIT	20230531	306.14	310.45	304.05	307.3	30916	307.3	up	up	correct
542627.BSE	Chandni Machines Limited	20230531	11.98	11.99	11.65	11.65	8698	11.65	down	down	correct
542649.BSE	Rail Vikas Nigam Limited	20230531	112.85	121.25	110.5	120	1637892	120	up	up	correct
542650.BSE	Metropolis Healthcare Limited	20230531	1298.9	1339	1295.7	1303.95	6362	1303.95	up	up	correct
542651.BSE	KPIT Technologies Limited	20230531	1013.45	1073	1001.05	1063.2	337056	1063.2	up	up	correct
542655.BSE	Vikas Multicorp Limited	20230531	2.92	2.94	2.87	2.9	1944574	2.9	down	down	correct
542665.BSE	Neogen Chemicals Limited	20230531	1576.95	1619.1	1543	1607.65	3616	1607.65	up	up	correct
542667.BSE	White Organic Retail Limited	20230531	10.1	10.1	10.1	10.1	97215	10.1
542669.BSE	BMW Industries Ltd.	20230531	28.42	29.74	28.26	29.08	11946	29.08	up	up	correct
542670.BSE	Artemis Electricals Limited	20230531	13.88	14.33	13.19	13.19	25499	13.19	down	up	incorrect
542677.BSE	Mahesh Developers Limited	20230531	13.2	13.2	13.2	13.2	4	13.2
542684.BSE	Prakash Pipes Limited	20230531	157.3	164.85	157.3	163.85	12376	163.85	up	down	incorrect
542685.BSE	Digicontent Limited	20230531	15.15	15.15	15	15	1526	15	down	down	correct
542721.BSE	Anand Rayons Ltd.	20230531	40	40	38.51	38.71	3684	38.71	down	up	incorrect
542725.BSE	SBC Exports Ltd.	20230531	21.2	21.2	20.38	20.58	484315	20.58	down	down	correct
542729.BSE	DCM Nouvelle Ltd.	20230531	143.1	143.1	140	140	255	140	down	down	correct
542752.BSE	Affle India Ltd.	20230531	946	963	942.35	958.45	11024	958.45	up	up	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230531	669	719.8	669	716.95	76592	716.95	up	up	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230531	290.95	290.95	282.3	285.4	46446	285.4	down	up	incorrect
542772.BSE	IIFL Wealth Management Ltd.	20230531	436	436	414.5	418.9	5773	418.9	down	down	correct
542773.BSE	IIFL Securities Ltd.	20230531	58.6	58.87	58.07	58.82	6347	58.82	up	up	correct
542774.BSE	APM Finvest Ltd.	20230531	133.5	135.5	129	132.3	8742	132.3	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230531	3341.4	3449.2	3310	3405.25	2850	3405.25	up	down	incorrect
542850.BSE	Goblin India Ltd.	20230531	65	65	65	65	2000	65
542851.BSE	Gensol Engineering Ltd.	20230531	1095	1155.95	1051	1120.1	57380	1120.1	up	up	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230531	18.56	19	17.93	18.55	330825	18.55	down	up	incorrect
542862.BSE	Shahlon Silk Industries Ltd.	20230531	12.65	13.19	11.75	12.32	8420	12.32	down	up	incorrect
542865.BSE	Anuroop Packaging Ltd.	20230531	28.75	30.39	28.7	30.3	1035	30.3	up	up	correct
542867.BSE	CSB Bank Ltd.	20230531	283.3	283.3	275.65	277.95	14655	277.95	down	down	correct
543282.BSE	Niks Technology Limited	20230531	204.5	210	204.5	210	1200	210	up	up	correct
570001.BSE	Tata Motors Limited	20230531	269.05	272.95	267.45	271.65	78608	271.65	up	up	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230531	866.65	875	865.55	870.15	1236	870.15	up	up	correct
590006.BSE	Amrutanjan Health Care Limited	20230531	603.05	616	603.05	606.95	5162	606.95	up	up	correct
590018.BSE	Hisar Metal Industries Limited	20230531	139.85	140.55	138	140.2	1933	140.2	up	down	incorrect
590021.BSE	Bharat Rasayan Limited	20230531	9980	10050	9845.6	9895.05	237	9895.05	down	down	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230531	297.25	303	296.7	300.55	25336	300.55	up	up	correct
590025.BSE	Ginni Filaments Limited	20230531	21.96	21.96	21.5	21.67	2095	21.67	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230531	64.86	65.33	64.25	64.35	30069	64.35	down	down	correct
590031.BSE	De Nora India Limited	20230531	1625.05	1671.3	1618.9	1646.05	2810	1646.05	up	up	correct
590051.BSE	Saksoft Limited	20230531	236.35	239.3	234.05	237.5	72206	237.5	up	up	correct
590062.BSE	The Andhra Sugars Limited	20230531	113.9	113.9	111.8	112.5	18185	112.5	down	down	correct
590071.BSE	Sundaram Finance Limited	20230531	2558.65	2570.7	2528.35	2547.15	315	2547.15	down	down	correct
590072.BSE	Sundaram Brake Linings Limited	20230531	327.05	327.05	321	325.7	147	325.7	down	down	correct
590073.BSE	Wheels India Limited	20230531	587.45	618.45	587.45	609.4	3905	609.4	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230531	189.55	193.95	184.85	188.7	9056	188.7	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230531	51	51.17	50.95	50.95	1590	50.95	down	up	incorrect
590134.BSE	Madras Fertilizers Limited	20230531	68.34	68.5	67.5	67.82	30272	67.82	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230531	345	359.95	345	356.4	7704	356.4	up	up	correct
AARTIIND.BSE	Aarti Industries Limited	20230531	515	517.65	509.35	512.55	15419	512.55	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230531	1399.5	1405	1372.25	1398.8	15763	1398.8	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230531	30.28	30.28	29	29	20	29	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20230531	22093.5	22111	21672.1992	21710.9492	453	21710.9492	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230531	79.6	80.9	77.55	77.89	9030	77.89	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230531	458.85	475.4	456.6	471.25	116699	471.25	up	down	incorrect
ACGL.BSE	Automobile Corporation of Goa Limited	20230531	803.65	818.8	799	800.25	811	788.6706	down	down	correct
ADANIENT.BSE	Adani Enterprises Limited	20230531	2482.3	2573	2427.3501	2494.25	190746	2494.25	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230531	735.4	748.85	721.1	737.25	842288	737.25	up	up	correct
ADANIPOWER.BSE	Adani Power Limited	20230531	250.25	256.65	243.35	249.85	604114	249.85	down	up	incorrect
ADANITRANS.BSE	Adani Transmission Limited	20230531	781.15	813.7	767.5	777.55	296350	777.55	down	up	incorrect
ADCON.BSE	Adcon Capital Services Limited	20230531	1.73	1.73	1.52	1.66	141155	1.66	down	down	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230531	90.9	91.19	87.4	88.65	8281	88.65	down	up	incorrect
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230531	279	279	274.25	275.6	5357	275.6	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20230531	2.03	2.18	2.03	2.11	1262930	2.11	up	up	correct
AJIL.BSE	Atlas Jewellery India Limited	20230531	9.88	9.88	9.88	9.88	0	9.88
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230531	328.2	335.15	327.1	330	613	330	up	up	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230531	8.56	8.67	8.42	8.48	60244	8.48	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230531	2483	2483	2400	2450.1001	1478	2450.1001	down	down	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230531	47.45	47.45	43.22	44.67	6745	44.67	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20230531	760.25	772.95	745.05	750.5	1403	750.5	down	up	incorrect
ALMONDZ.BSE	Almondz Global Securities Limited	20230531	67.03	70.31	66.26	69.41	4063	69.41	up	up	correct
ALOKTEXT.BSE	Alok Industries Limited	20230531	12.52	13.57	12.52	13.43	3590469	13.43	up	up	correct
AMAL.BSE	Amal Ltd	20230531	244.9	250	243.2	249.3	1649	249.3	up	up	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230531	609.8	618.55	596.6	603.25	86191	603.25	down	up	incorrect
AMDIND.BSE	AMD Industries Limited	20230531	70	70	66.51	67.91	13490	67.91	down	down	correct
AMINTAN.BSE	Amin Tannery Limited	20230531	2.04	2.04	1.9	1.91	48928	1.91	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230531	22.4	23	22.4	22.53	21161	22.53	up	up	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230531	21.8	21.8	21.5	21.7	2256	21.7	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20230531	8.29	8.29	8.29	8.29	0	8.29
APARINDS.BSE	Apar Industries Limited	20230531	2711	2794.25	2706.2	2778.55	2721	2778.55	up	up	correct
ARCHITORG.BSE	Archit Organosys Limited	20230531	62.77	64.48	61.1	62.41	31604	62.41	down	down	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230531	36	36	35.16	35.59	2666	35.59	down	down	correct
ARFIN.BSE	Arfin India Limited	20230531	27	28	26	27.5	76475	27.5	up	up	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230531	1684.95	1895.15	1653.85	1894.35	18101	1894.35	up	up	correct
ARVIND.BSE	Arvind Limited	20230531	119.35	129	118.3	127.8	205403	127.8	up	up	correct
ASHNI.BSE	Ashnisha Industries Limited	20230531	23.31	23.31	23.31	23.31	213128	23.31
ASHOKRE.BSE	Ashoka Refineries Limited	20230531	5.39	5.39	5.39	5.39	0	5.39
ASHRAM.BSE	Ashram Online.com Limited	20230531	3.98	3.98	3.61	3.75	328	3.75	down	down	correct
ASIANPAINT.BSE	Asian Paints Limited	20230531	3145	3218.35	3139.4	3198.2	30104	3177.0331	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20230531	46.6	47.25	46.32	46.59	68905	46.59	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20230531	432.05	440	412.6	425.85	28073	425.85	down	up	incorrect
ASTRAL.BSE	Astral Poly Technik Limited	20230531	1793.95	1824.95	1784.3	1820.85	32735	1820.85	up	up	correct
ASYL.BSE	Advance Syntex Limited	20230531	7.05	7.05	7.05	7.05	0	7.05
ATUL.BSE	Atul Auto Ltd	20230531	6835.1001	6844.8501	6693.8501	6733.6499	1200	6733.6499	down	up	incorrect
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230531	64.25	65.31	61.93	64.24	10485	64.24	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20230531	933.75	939.25	910.45	914.7	185244	914.7	down	up	incorrect
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230531	4511.4	4626.65	4511.4	4563.45	6604	4427.2915	up	down	incorrect
BAJAJELEC.BSE	Bajaj Electricals Limited	20230531	1153.8	1171.7	1139.45	1144.95	4775	1144.95	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230531	1465	1465	1447.25	1452.7	32917	1451.9391	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230531	14.5	14.99	14.43	14.75	3216390	14.75	up	up	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230531	6990.25	7490	6928.5	7294.2	2655	7280.653	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230531	6990.05	7024.7	6930	6992.7	29523	6963.3981	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230531	44.8	45.45	43.35	44	36009	44	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230531	2211.05	2279.6001	2211.05	2272.6001	109739	2272.6001	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230531	263.1	275.95	263.1	274.5	44715	274.5	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20230531	179.05	187.85	178.7	180.7	1691	180.7	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230531	41.15	42.28	40.8	42.05	6209	42.05	up	up	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230531	1.28	1.28	1.22	1.24	400147	1.24	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230531	416.45	425.4	405	416.2	3598	416.2	down	up	incorrect
BEMHY.BSE	Bemco Hydraulics Limited	20230531	596	596	540.7	550.2	3022	550.2	down	down	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230531	41.89	41.89	39.8	39.8	30	39.8	down	up	incorrect
BFLAFL.BSE	BFL Asset Finvest Limited	20230531	14	14.66	13.87	14.12	11437	14.12	up	down	incorrect
BHARTIARTL.BSE	Bharti Airtel Limited	20230531	818	888	818	857.4	181058	857.4	up	up	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230531	61.75	65.9	61.75	65.89	2162	65.89	up	up	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230531	154	162.5	153.1	159.4	11149	159.4	up	up	correct
BIOCON.BSE	Biocon Limited	20230531	239.1	246.35	239.1	245.2	83105	245.2	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230531	44.36	45.05	43.96	44.68	715	44.68	up	up	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230531	147.95	147.95	140.5	144.05	31899	144.05	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230531	403.05	403.05	398.15	399.15	82294	399.15	down	down	correct
BLUECOAST.BSE	Blue Coast Hotels Limited	20230531	4.19	4.19	4.19	4.19	0	4.19
BNL.BSE	Beekay Niryat Limited	20230531	58.5	58.99	56.9	58.32	179543	58.32	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230531	66.85	66.85	63.95	64.75	59132	64.75	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230531	514.1	548.45	514.1	545.4	64472	545.4	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20230531	18549	18675	18433.4004	18563.5996	1131	18563.5996	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230531	360.45	366.4	360.15	364.15	198294	364.15	up	up	correct
BRNL.BSE	Bharat Road Network Limited	20230531	30.21	30.34	30	30.25	500	30.25	up	up	correct
BSOFT.BSE	BSOFT	20230531	333.95	345.45	333.95	344.6	116104	344.6	up	down	incorrect
BURGERKING.BSE	Burger King India Limited	20230531	107.4	109	106.7	108	169434	108	up	up	correct
CANBK.BSE	Canara Bank	20230531	307.2	311.5	304.55	309.65	318302	297.8501	up	up	correct
CASTROLIND.BSE	Castrol India Limited	20230531	113.65	114	112.1	112.35	25304	112.35	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230531	6.33	6.45	6.33	6.41	18171	6.41	up	up	correct
CEATLTD.BSE	CEAT Limited	20230531	1915	1965	1915	1927.35	25762	1916.0434	up	up	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230531	6.52	6.67	6.45	6.6	143413	6.6	up	up	correct
CESC.BSE	CESC Limited	20230531	69.15	69.69	68.7	69.22	248718	69.22	up	down	incorrect
CGCL.BSE	Capri Global Capital Limited	20230531	709.45	727.75	697.9	701.4	146219	701.4	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230531	344	347.95	325	330.55	8586	330.55	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230531	173.9	174.15	166.5	168.7	30178	168.7	down	down	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230531	123.35	123.35	117	117.4	3791	117.4	down	up	incorrect
CHITRTX.BSE	Chitradurga Spintex Limited	20230531	29	29	29	29	0	29
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230531	3.04	3.34	3.04	3.25	1960	3.25	up	up	correct
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230531	1045.3	1054.5	1036.75	1050.9	7846	1050.9	up	up	correct
CIL.BSE	Citizen Infoline Limited	20230531	19.68	19.68	19.68	19.68	1	19.68
CINEVISTA.BSE	Cinevista Limited	20230531	12.15	12.35	11.99	12.1	6287	12.1	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230531	23.83	25.66	23.22	23.22	40	23.22	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230531	1590	1625	1567.65	1594.95	24371	1594.95	up	down	incorrect
COMFINTE.BSE	Comfort Intech Limited	20230531	5.78	5.78	5.03	5.03	8386524	5.03	down	down	correct
COMPUSOFT.BSE	Compucom Software Limited	20230531	19.74	20.64	19.24	20.31	25190	20.31	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230531	63	67.9	62.83	67.14	161102	67.14	up	down	incorrect
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230531	31.61	32.05	31.46	31.8	2645	31.8	up	up	correct
CSL.BSE	Continental Securities Limited	20230531	8.7	8.9	8.61	8.69	65873	8.69	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230531	68	68	68	68	101	68
CUB.BSE	City Union Bank Ltd	20230531	125.75	125.75	124.45	125.25	213556	125.25	down	down	correct
CYIENT.BSE	Cyient Limited	20230531	1256.05	1351.35	1256.05	1298.2	25628	1283.1962	up	up	correct
DABUR.BSE	Dabur India Limited	20230531	547.05	558.1	546.4	554.6	251223	554.6	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20230531	40.75	41.55	40.25	40.73	1507	40.73	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230531	450	473.6	445.3	470.05	85336	470.05	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20230531	116.05	118.1	115.4	117.85	34788	116.6356	up	up	correct
DELTA.BSE	Delta Industrial Resources Limited	20230531	20.1	21.6	19.61	20.24	9156	20.24	up	up	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230531	48.75	50.59	47.53	49.2	721	49.2	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230531	699.65	706	684.9	702.85	352	702.85	up	up	correct
DOLAT.BSE	Dolat Investments Limited	20230531	42.01	44.2	42.01	44.04	20124	44.04	up	down	incorrect
DOLLAR.BSE	Dollar Industries Limited	20230531	343.45	364.75	332.95	356.1	25674	356.1	up	up	correct
DONEAR.BSE	Donear Industries Limited	20230531	94.5	96.75	93.15	94.35	11860	94.35	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230531	4500.0498	4529.8501	4483.1001	4503.7998	11172	4503.7998	up	up	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230531	244.85	249.7	240	240.05	48	240.05	down	down	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230531	466.7	466.7	444.5	466.7	58540	466.7
DUKEOFS.BSE	Duke Offshore Limited	20230531	6.52	7	6.52	6.9	728	6.9	up	up	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230531	88.01	89.8	88.01	89.37	49726	89.37	up	up	correct
DYNAMIND.BSE	Dynamic Industries Limited	20230531	60.07	63	60.07	63	298	63	up	up	correct
DYNPRO.BSE	Dynemic Products Limited	20230531	331	339.4	323.9	331.05	6789	331.05	up	up	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230531	3.96	4.39	3.96	4.2	29339	4.2	up	up	correct
EIHOTEL.BSE	EIH Limited	20230531	207.7	210.75	204.4	208.7	41720	208.7	up	down	incorrect
EKC.BSE	Everest Kanto Cylinder Limited	20230531	103.94	103.94	99.19	100.63	25427	100.63	down	up	incorrect
EMAMILTD.BSE	Emami Limited	20230531	398.05	400.3	389.5	392	6315	392	down	down	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230531	73.02	73.85	71.85	72.22	4506	72.22	down	down	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230531	1429.1	1456	1426.05	1433.4	925	1433.4	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230531	16.44	16.59	15.75	16.48	11140	16.48	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20230531	109.81	111.44	108.3	110.82	419526	110.82	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20230531	17.51	17.51	17.5	17.5	741	17.5	down	up	incorrect
ESCORTS.BSE	Escorts Limited	20230531	2100	2191	2098.05	2173.1	14483	2166.3328	up	up	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230531	9.4	9.5	9.2	9.27	26515	9.27	down	down	correct
ESTER.BSE	Ester Industries Limited	20230531	111.95	115.15	110.3	112.65	25495	112.65	up	up	correct
EVEREADY.BSE	Eveready Industries India Limited	20230531	335.45	340.95	330.4	333.65	2595	333.65	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20230531	102.75	102.75	99.2	100	1228	100	down	down	correct
FELDVR.BSE	Future Enterprises Limited	20230531	5.19	5.19	5.19	5.19	0	5.19
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230531	39.4	39.4	39.4	39.4	0	39.4
GAIL.BSE	GAIL (India) Limited	20230531	106	106	104.55	104.9	208859	104.9	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230531	10.8	10.9	10.8	10.9	150	10.9	up	up	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230531	548.95	548.95	533.95	536.7	1336	536.7	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230531	957.3	997.7	950.6	986.2	6330	986.2	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230531	360.95	367.1	349	359.45	2424	359.45	down	down	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230531	3.74	3.74	3.74	3.74	0	3.74
GCMSECU.BSE	GCM Securities Limited	20230531	2.2	2.33	2.2	2.27	7301	2.27	up	up	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230531	3.22	3.22	3.08	3.13	326190	3.13	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230531	88.05	94	88.05	91.63	76461	91.63	up	up	correct
GEPIL.BSE	GE Power India Limited	20230531	126.35	127.65	125.1	125.75	10039	125.75	down	down	correct
GHCL.BSE	GHCL Limited	20230531	485.05	490.35	481.5	484.35	15176	468.0701	down	up	incorrect
GITARENEW.BSE	Gita Renewable Energy Limited	20230531	78	80	75.11	76.37	4144	76.37	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20230531	111.35	111.35	111.35	111.35	1530	111.35
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230531	59.7	59.7	57.2	58.75	2101	58.75	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230531	44.5	45.74	42.28	42.54	10347	42.54	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230531	170.5	172.3	166.55	167.65	276175	167.65	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20230531	85.9	85.9	82.1	82.49	7756	82.49	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230531	476.05	484.55	474.5	480.2	13558	480.2	up	up	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230531	75	75	75	75	0	75
GOKAKTEX.BSE	Gokak Textiles Limited	20230531	25.66	25.66	25	25.66	425	25.66
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230531	98.6	102.95	98.6	99.95	8376	99.95	up	down	incorrect
GOLDIAM.BSE	Goldiam International Limited	20230531	132.85	132.9	130.95	131.55	3405	131.55	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230531	99	103.5	95	99.65	2292	99.65	up	up	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230531	108.65	108.65	105.8	107.4	68814	107.4	down	up	incorrect
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230531	106	107.05	104.9	106.3	388671	106.3	up	up	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230531	133	134.6	130.15	130.4	125538	130.4	down	up	incorrect
GSPL.BSE	Gujarat State Petronet Limited	20230531	303.3	303.3	297.35	300.4	10936	300.4	down	down	correct
GSS.BSE	GSS Infotech Limited	20230531	184	187	184	186.55	999	186.55	up	up	correct
GTL.BSE	GTL Limited	20230531	5.68	5.68	5.54	5.61	36583	5.61	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230531	0.78	0.8	0.77	0.79	12951220	0.79	up	up	correct
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230531	12.9	12.9	12.9	12.9	0	12.9
HAL.BSE	Hindustan Aeronautics Limited	20230531	3125.05	3182.6001	3033.1001	3108.8501	141778	3108.8501	down	down	correct
HALDER.BSE	Halder Venture Limited	20230531	266	266	257.15	264.95	83	264.95	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230531	4.6	4.89	4.6	4.89	1101	4.89	up	up	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230531	1.66	1.74	1.66	1.74	16225	1.74	up	up	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230531	6410	6410	6365.0498	6384	322	6384	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230531	446.1	447.03	442.75	445.36	197	445.36	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230531	3.6	3.8	3.47	3.56	3741	3.56	down	down	correct
HBLPOWER.BSE	HBL Power Systems Limited	20230531	105.95	107.6	104.2	107.25	107398	107.25	up	down	incorrect
HCL-INSYS.BSE	HCL Infosystems Limited	20230531	13.35	13.97	13.35	13.66	60911	13.66	up	up	correct
HCLTECH.BSE	HCL Technologies Limited	20230531	1131.05	1153.35	1131.05	1145.6	33336	1145.6	up	up	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20230531	2673.05	2685.6499	2631.8	2639.75	92444	2639.75	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230531	1952.1	1969	1936.75	1963.4	41686	1916.1342	up	down	incorrect
HDFCBANK.BSE	HDFC Bank Limited	20230531	1633.8	1634.4	1605	1611.35	199983	1611.35	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20230531	168.3	172	167.35	171.55	22930	171.55	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230531	2773.7	2786.3999	2738.05	2763.1001	14326	2763.1001	down	up	incorrect
HIL.BSE	HIL Limited	20230531	2779.8999	2865.75	2743.8501	2804.8	2367	2804.8	up	up	correct
HINDALCO.BSE	Hindalco Industries Limited	20230531	411	411	404.45	406.45	295000	406.45	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230531	13.73	15.09	13.73	14.36	102185	14.36	up	up	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230531	178.6	183.7	176.65	181.9	53726	181.9	up	up	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230531	2650.05	2679.8	2638.1	2660.75	28490	2639.1932	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20230531	287.1	297.3	280.25	291.8	8127	291.8	up	down	incorrect
HMVL.BSE	Hindustan Media Ventures Limited	20230531	66	67.74	65.05	66.78	19509	66.78	up	up	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230531	26.45	26.45	25.5	25.98	8221	25.98	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230531	40058.3008	40360.1016	40058.3008	40095.0508	38	40095.0508	up	up	correct
HPL.BSE	HPL Electric & Power Limited	20230531	94.99	94.99	92.95	93.36	16895	93.36	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230531	126	129.25	124.25	127.75	237308	127.5075	up	up	correct
ICICIBANK.BSE	ICICI Bank Limited	20230531	950.2	951.6	940.45	948.45	142767	948.45	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230531	462.1	468.8	462.1	466.3	33943	466.3	up	down	incorrect
ICSL.BSE	Integrated Capital Services Ltd	20230531	3.19	3.23	3	3.03	2111	3.03	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230531	7.12	7.22	6.98	7.17	19552560	7.17	up	up	correct
IFCI.BSE	IFCI Limited	20230531	10.98	11.4	10.98	11.04	3554444	11.04	up	up	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230531	290.65	298.25	290.65	295.8	2178	295.8	up	up	correct
IFINSEC.BSE	India Finsec Limited	20230531	35	36.74	33.69	33.7	1841	33.7	down	up	incorrect
IIFL.BSE	IIFL Finance Limited	20230531	439.9	448.15	434.6	444.65	215604	444.65	up	up	correct
IISL.BSE	Indian Infotech Software Ltd	20230531	2.81	2.95	2.81	2.95	3806	2.95	up	down	incorrect
IMPAL.BSE	India Motor Parts & Accessories Limited	20230531	752.3	755.5	752	754	37	754	up	up	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230531	139.9	140.7	139.15	140	1790	140	up	up	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230531	27.98	28.4	26	27.9	4101	27.9	down	down	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230531	41.1	41.6	40.5	40.99	13033	40.99	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230531	4.11	4.11	4.11	4.11	168	4.11
INDRENEW.BSE	Ind Renewable Energy Limited	20230531	12.5	13.5	12.35	13	1234	13	up	up	correct
INDUSFINL.BSE	Indus Finance Limited	20230531	29.03	29.03	29.03	29.03	0	29.03
INDUSINDBK.BSE	IndusInd Bank Limited	20230531	1292.55	1296.9	1277	1286.65	147926	1272.7	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230531	154.15	158.2	152.4	154.6	1046007	154.6	up	down	incorrect
INFY.BSE	Infosys Limited	20230531	1320	1331.05	1314	1322.1	155750	1304.5649	up	up	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230531	27.99	27.99	25	26.08	4540	26.08	down	down	correct
IOB.BSE	Indian Overseas Bank	20230531	24.11	24.59	23.84	24.42	1850630	24.42	up	up	correct
IOC.BSE	Indian Oil Corporation Limited	20230531	90.45	91.43	89.6	90.09	1362847	90.09	down	up	incorrect
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230531	448.6	459.9	445	450.95	48119	450.95	up	up	correct
ISWL.BSE	India Steel Works Limited	20230531	1.5	1.55	1.44	1.5	661971	1.5
ITC.BSE	ITC Limited	20230531	449.9	452	442.5	445.3	316148	445.3	down	down	correct
ITDCEM.BSE	ITD Cementation India Limited	20230531	155.55	164.7	155	163.6	317797	163.6	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20230531	6.99	7.2	6.85	7.08	536781	7.08	up	down	incorrect
IWP.BSE	The Indian Wood Products Company Limited	20230531	22.25	26.28	21.1	26.15	170551	26.15	up	up	correct
IZMO.BSE	Izmo Ltd	20230531	163.25	172.2	163.25	172.2	275082	172.2	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230531	67.8	68.5	63.51	64.33	17734	64.33	down	up	incorrect
JAGRAN.BSE	Jagran Prakashan Limited	20230531	68.5	70.22	68.5	69.16	13073	69.16	up	up	correct
JAICORPLTD.BSE	Jai Corp Limited	20230531	160.5	164.25	159.25	162.55	88183	162.55	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230531	28.65	30	28.65	29	5470	29	up	up	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230531	246	249.65	241.5	244	913	244	down	up	incorrect
JAMSHRI.BSE	Jamshri Realty Limited	20230531	4050	4050	4050	4050	0	4050
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230531	165.35	167.95	165	165.9	988	165.9	up	up	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230531	6.56	6.56	6.16	6.25	9525	6.25	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230531	21.72	22	21.2	21.71	10098	21.71	down	up	incorrect
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230531	88	89	86.52	87.73	4359	87.73	down	down	correct
JCTLTD.BSE	JCT Limited	20230531	2.06	2.07	2.02	2.02	460417	2.02	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230531	5.91	5.91	5.91	5.91	500	5.91
JHACC.BSE	Jhaveri Credits and Capital Limited	20230531	78	80.23	78	80.18	941	80.18	up	up	correct
JHS.BSE	JHS Svendgaard Laboratories Limited	20230531	16.96	17.5	16.4	16.96	15085	16.96
JINDALSAW.BSE	Jindal Saw Limited	20230531	213.45	249	212.7	243.15	998495	240.076	up	up	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230531	521.95	525.4	512.15	517.75	85313	517.75	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230531	295.15	310	295.15	301.4	4007	301.4	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230531	21.09	21.09	19.8	20.14	1918	20.14	down	down	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230531	39.58	39.92	38.75	39.32	292249	39.32	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230531	17.78	17.78	17.78	17.78	10	17.78
JKIL.BSE	J. Kumar Infraprojects Limited	20230531	255.95	257.5	253.2	256.85	6635	256.85	up	up	correct
JKPAPER.BSE	JK Paper Limited	20230531	339.85	339.85	328.1	329.1	25092	329.1	down	down	correct
JLMORI.BSE	J. L. Morison (India) Limited	20230531	2018.75	2021	1997.25	2006.05	1466	2006.05	down	up	incorrect
JMFINANCIL.BSE	JM Financial Limited	20230531	68.75	70.38	68.15	70.15	100943	70.15	up	up	correct
JMGCORP.BSE	JMG Corporation Limited	20230531	1.8	1.8	1.8	1.8	2800	1.8
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230531	7.12	7.45	7.07	7.14	2349053	7.14	up	up	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230531	5.78	6.06	5.72	5.99	25852110	5.99	up	down	incorrect
JPTSEC.BSE	JPT Securities Limited	20230531	5.05	5.05	5.05	5.05	0	5.05
JRFOODS.BSE	J. R. Foods Limited	20230531	4.2	4.2	4.2	4.2	0	4.2
JSL.BSE	Jindal Stainless Limited	20230531	282	301	276.5	296.55	56596	296.55	up	up	correct
JSWSTEEL.BSE	JSW Steel Limited	20230531	704.65	704.65	691.55	696.5	70937	696.5	down	up	incorrect
JTAPARIA.BSE	J. Taparia Projects Limited	20230531	10.65	10.65	10.65	10.65	0	10.65
JTEKTINDIA.BSE	JTEKT India Ltd	20230531	126	126	122.05	123.7	59660	123.7	down	down	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230531	483.55	490.3	481.2	483.5	33052	483.5	down	up	incorrect
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230531	330.1	335.7	328.35	329.85	27815	329.85	down	down	correct
JYOTI.BSE	Jyoti Limited	20230531	22	24.44	21.51	24.14	224145	24.14	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230531	1433	1435	1404	1411.3	8138	1411.3	down	up	incorrect
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230531	437.05	446.75	420.05	427.85	12610	427.85	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230531	1274	1303	1268.15	1278.4	5657	1278.4	up	down	incorrect
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230531	525	540	520.45	537.05	57621	537.05	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230531	9.21	9.21	8.5	9.15	2003	9.15	down	down	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230531	220.55	220.55	210	215.15	18864	215.15	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20230531	316.95	317.5	312.8	313.3	34026	313.3	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230531	72.01	74	70.25	71.35	1510	71.35	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230531	111.05	114	110.1	111.2	1299	111.2	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230531	5.85	6.3	5.8	5.97	22614	5.97	up	up	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230531	106.79	106.8	104.6	106.19	216487	106.19	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230531	8021	8350	8020.2002	8126	22	8126	up	up	correct
KBSINDIA.BSE	KBS India Limited	20230531	10.49	10.49	10	10.29	12783	10.29	down	down	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230531	26.28	26.28	23.89	24.11	53877	24.11	down	up	incorrect
KCLINFRA.BSE	KCL Infra Projects Limited	20230531	1.9	1.9	1.81	1.84	127287	1.84	down	up	incorrect
KCP.BSE	The KCP Limited	20230531	102.1	103.4	102.05	102.5	3142	102.5	up	down	incorrect
KDDL.BSE	KDDL Limited	20230531	1096.75	1115	1084.85	1102.05	1632	1102.05	up	down	incorrect
KESARENT.BSE	Kesar Enterprises Limited	20230531	81	81	73.01	77.41	1776	77.41	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230531	61.7	62.8	60.45	60.96	50545	60.96	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230531	99.1	99.1	94.35	94.4	1261	94.4	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230531	57.21	57.22	52.25	56.86	158918	56.86	down	down	correct
KHODAY.BSE	Khoday India Limited	20230531	97.2	97.2	97.2	97.2	0	97.2
KHOOBSURAT.BSE	Khoobsurat Limited	20230531	1.23	1.31	1.23	1.26	125723	1.26	up	up	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230531	1.33	1.33	1.33	1.33	0	1.33
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230531	421.25	441.8	421.25	437.65	2110	437.65	up	up	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230531	549.65	577.45	549.65	572.8	28027	572.8	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230531	580	580	561.65	565.65	27559	565.65	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230531	160	160	155.45	156.15	26907	156.15	down	up	incorrect
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230531	13.23	13.87	13.23	13.87	3	13.87	up	up	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230531	136.5	137	132.25	134.1	54424	134.1	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230531	26.51	26.8	25.75	26.37	113394	26.37	down	up	incorrect
KNRCON.BSE	KNR Constructions Limited	20230531	243.7	249.5	243.5	247.05	59858	247.05	up	up	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230531	2.42	2.42	2.27	2.34	4097	2.34	down	up	incorrect
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230531	106.61	110.87	106.61	108.06	24202	108.06	up	up	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230531	310	331.1	307.85	326.5	71560	326.5	up	up	correct
KOPRAN.BSE	Kopran Limited	20230531	151.35	157.8	151.35	154.2	27194	154.2	up	down	incorrect
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230531	1980.75	2063	1955	1994.6	590531	1994.6	up	up	correct
KRBL.BSE	KRBL Limited	20230531	394.85	394.85	362.9	364.8	180705	364.8	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230531	113	113	108.3	108.3	1787	108.3	down	down	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230531	16.97	16.97	16.97	16.97	0	16.97
KRITINUT.BSE	Kriti Nutrients Limited	20230531	46.2	46.95	46.2	46.49	5835	46.49	up	up	correct
KRL.BSE	Kintech Renewables Limited	20230531	1331.35	1331.35	1331.35	1331.35	21	1331.35
KSCL.BSE	Kaveri Seed Company Limited	20230531	510.8	510.8	500.15	503.05	5878	503.05	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230531	153.15	153.15	149.75	151.2	304882	151.2	down	down	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230531	66.03	66.98	66.03	66.42	663	66.42	up	up	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230531	11570	11576.3496	11250	11411.5498	444	11411.5498	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230531	818	818	797.1	800.45	4267	800.45	down	up	incorrect
LKPFIN.BSE	LKP Finance Limited	20230531	78.96	79	77.04	77.05	883	76.0847	down	down	correct
LKPSEC.BSE	LKP Securities Limited	20230531	12.01	12.3	11.72	11.89	17462	11.7873	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230531	23	23.15	22.65	22.84	2883310	22.84	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230531	103.75	104.7	99.95	103.75	7357	103.75
LT.BSE	Larsen & Toubro Limited	20230531	2208.1499	2224.25	2200	2206.45	32963	2206.45	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230531	4985	5027.35	4951.85	4997.5	7785	4997.5	up	up	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230531	82.44	82.99	81	82.58	8673	82.58	up	up	correct
LUPIN.BSE	Lupin Limited	20230531	810	813	801.2	804.55	31535	804.55	down	down	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230531	4.25	4.26	4.18	4.26	1355	4.26	up	up	correct
M&M.BSE	Mahindra & Mahindra Limited	20230531	1327	1328	1303.55	1318.4	38181	1318.4	down	up	incorrect
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230531	285.5	286.5	283	284.55	97244	284.55	down	down	correct
MAANALU.BSE	Maan Aluminium Limited	20230531	210	218.55	204	205.7	25360	205.7	down	down	correct
MACPLASQ.BSE	Machino Plastics Limited	20230531	120	123	114.5	123	2893	123	up	down	incorrect
MADHAV.BSE	Madhav Marbles and Granites Limited	20230531	41.5	43	41.21	42.73	6258	42.73	up	up	correct
MADHUCON.BSE	Madhucon Projects Limited	20230531	4.2	4.25	4.16	4.2	4223	4.2
MAHABANK.BSE	Bank of Maharashtra	20230531	29.53	30.51	29.25	30.4	760231	30.4	up	up	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230531	436	452.5	431.95	450.45	25149	450.45	up	up	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230531	36.55	37.25	36.4	36.5	10039	36.5	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230531	66.5	66.95	65.55	66.39	17281	66.39	down	up	incorrect
MANAPPURAM.BSE	Manappuram Finance Limited	20230531	110.35	111.65	109.75	110.05	2130965	110.05	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20230531	17.56	17.9	17.03	17.46	1244	17.46	down	down	correct
MARALOVER.BSE	Maral Overseas Limited	20230531	52.25	56.95	51.65	53.86	3326	53.86	up	up	correct
MARICO.BSE	Marico Limited	20230531	541.9	547.95	540.6	543.15	28807	543.15	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230531	9425	9425	9270	9358.0498	12371	9358.0498	down	down	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230531	540.65	561.85	522.5	543.75	616335	543.75	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230531	100.95	102.79	99.15	101.98	7432	101.98	up	up	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230531	10.45	10.45	9.8	9.8	6548	9.8	down	down	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230531	1439.05	1463	1439.05	1454.3	33406	1454.3	up	up	correct
MEL.BSE	Meenakshi Enterprises Limited	20230531	15.75	16.5	15.71	15.71	52382	15.71	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230531	69.5	71	64	65.91	16953	65.91	down	up	incorrect
MFSL.BSE	Max Financial Services Limited	20230531	699.45	710.4	696.1	706.95	20850	706.95	up	up	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230531	249.65	252	249.05	250.45	4825	250.45	up	up	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230531	305.05	309.8	303.2	308.65	19014	308.65	up	up	correct
MIDINDIA.BSE	Mid India Industries Limited	20230531	9.99	9.99	9.5	9.5	12220	9.5	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20230531	18.76	18.76	17.87	18.75	2508	18.75	down	down	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230531	13.24	13.38	12.86	12.94	60920	12.94	down	down	correct
MIRZAINT.BSE	Mirza International Limited	20230531	52.55	53	50.57	50.66	165133	50.66	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20230531	32.9	32.9	28.19	28.85	34332	28.85	down	down	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20230531	1000	1001	950	979.3	8577	979.3	down	down	correct
MPSLTD.BSE	MPS Limited	20230531	1080.1	1100.5	1048.55	1063.55	6677	1063.55	down	down	correct
MRF.BSE	MRF Limited	20230531	96971.3516	98500	96705.2969	97398.8984	359	97398.8984	up	up	correct
MSPL.BSE	MSP Steel & Power Limited	20230531	8.7	8.75	8.25	8.41	65243	8.41	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230531	114.5	114.92	110.3	112.35	40327	112.35	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230531	43.99	43.99	41.1	41.86	8718	41.86	down	up	incorrect
NAM.BSE	Nam Securities Limited	20230531	46.5	46.5	46.5	46.5	50	46.5
NATCAPSUQ.BSE	Natural Capsules Limited	20230531	369	369.7	340	349.4	81210	349.4	down	up	incorrect
NATIONALUM.BSE	National Aluminium Company Limited	20230531	83.27	84.18	82.78	83.8	323437	83.8	up	up	correct
NATPEROX.BSE	National Peroxide Limited	20230531	1393.5	1423	1380	1397.3	3642	1397.3	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20230531	4045.05	4164.6499	4036.8501	4076	18712	4076	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20230531	135.5	142	135	137.35	5736	137.35	up	up	correct
NCC.BSE	NCC Limited	20230531	114.45	119.95	114.45	119.3	510217	119.3	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230531	4.47	4.47	4.47	4.47	100	4.47
NCLIND.BSE	NCL Industries Limited	20230531	184	191.65	182.75	190.5	23134	190.5	up	down	incorrect
NDL.BSE	Nandan Denim Limited	20230531	21.3	21.61	20.8	20.99	34182	20.99	down	down	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230531	14.2	14.2	14.2	14.2	0	14.2
NESTLEIND.BSE	Nestlé India Limited	20230531	21570	21855.8008	21520.1992	21693.5996	2898	21693.5996	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230531	53	53.2	52.92	53.19	1033	53.19	up	up	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230531	630.7	648.1	628.35	637.4	21322	632.4795	up	up	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230531	21.58	21.58	19.6	19.6	4719	19.6	down	down	correct
NFL.BSE	National Fertilizers Limited	20230531	66.51	67.4	66.31	66.71	348978	65.2783	up	up	correct
NHPC.BSE	NHPC Ltd	20230531	43.98	44.1	43.05	43.33	767219	43.33	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230531	123.5	129.55	117.5	128.15	52530	128.15	up	up	correct
NILE.BSE	Nile Limited	20230531	708.1	719	690	697.4	6780	697.4	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230531	443	445.25	403.85	409.85	689	409.85	down	up	incorrect
NITCO.BSE	NITCO Limited	20230531	18.05	18.59	17.91	18.02	8762	18.02	down	up	incorrect
NMDC.BSE	NMDC Limited	20230531	107	107.1	105.35	106.75	1275571	106.75	down	down	correct
NOCIL.BSE	NOCIL Limited	20230531	213.55	221	213.4	220.35	44854	220.35	up	up	correct
NORRIS.BSE	Norris Medicines Limited	20230531	11.5	12	11.5	12	623	12	up	up	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230531	11.86	11.86	11.86	11.86	0	11.86
NPRFIN.BSE	NPR Finance Limited	20230531	17.29	18.13	17.29	18.13	1750	18.13	up	down	incorrect
NTCIND.BSE	ntc industries limited	20230531	67.01	74.44	67.01	71.16	4198	71.16	up	up	correct
NTPC.BSE	NTPC Limited	20230531	176.7	176.9	171.95	173.95	983883	173.95	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230531	120.1	121.95	119.1	120.35	1557	120.35	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230531	75.9	77.75	73.5	74.42	6344	74.42	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230531	3555.05	3640	3555.05	3637.7	2655	3637.7	up	up	correct
OIL.BSE	Oil India Limited	20230531	256.3	257.9	253.5	257.1	124037	257.1	up	up	correct
OKPLA.BSE	OK Play India Limited	20230531	118.9	118.9	113.1	114.1	11194	114.1	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20230531	103.99	103.99	98	100.15	938	100.15	down	down	correct
OMAXAUTO.BSE	Omax Autos Limited	20230531	50	51.3	50	50.86	4318	50.86	up	up	correct
OMAXE.BSE	Omaxe Limited	20230531	49.85	50.95	49.8	50.52	42284	50.52	up	up	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230531	158.8	159.4	150.7	154.3	823477	154.3	down	up	incorrect
ONMOBILE.BSE	OnMobile Global Limited	20230531	76.28	77.84	73.73	74.21	106237	74.21	down	down	correct
ORACLECR.BSE	Oracle Credit Limited	20230531	146	147.45	133.45	146.85	14905	146.85	up	up	correct
ORBTEXP.BSE	Orbit Exports Limited	20230531	153.25	156	151.6	154.8	453	154.8	up	up	correct
ORGCOAT.BSE	Organic Coatings Limited	20230531	5.88	6.16	5.88	6.16	901	6.16	up	down	incorrect
ORIENTBELL.BSE	Orient Bell Limited	20230531	526	533.45	522.35	527.45	1211	527.45	up	up	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230531	755.95	755.95	750	750	19	750	down	up	incorrect
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230531	42.01	43.23	42.01	42.55	77167	42.55	up	down	incorrect
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230531	2674	2688	2650	2654	96	2654	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230531	1	1	1	1	29	1
ORTINLAABS.BSE	Ortin Laboratories Limited	20230531	18.82	19.24	18.76	18.76	3791	18.76	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20230531	9.5	9.5	9.5	9.5	0	9.5
OSIAJEE.BSE	Osiajee Texfab Limited	20230531	63.5	66	63	63.66	41349	63.66	up	up	correct
OTCO.BSE	OTCO International Ltd	20230531	4.51	4.95	4.51	4.95	311	4.95	up	up	correct
OZONEWORLD.BSE	Ozone World Limited	20230531	7.1	7.1	6.75	6.75	1510	6.75	down	down	correct
PAGEIND.BSE	Page Industries Limited	20230531	38970.0508	39649.5508	38601.3516	38742.8008	2255	38683.3828	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230531	57	57.05	53.45	54.12	10620	54.12	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230531	7.84	7.84	7.45	7.66	136717	7.66	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230531	99.73	100.75	98.5	98.88	9694	98.88	down	down	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230531	75	78.42	75	75.16	1331	75.16	up	up	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230531	6.2	6.2	5.77	5.81	47949	5.81	down	down	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20230531	24.88	24.88	22.55	22.55	1693	22.55	down	down	correct
PATELSAI.BSE	Patels Airtemp (India) Limited	20230531	238.85	241	231.5	233.7	4653	233.7	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20230531	13.4	13.4	11.9	12.3	23210	12.3	down	down	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230531	23.45	24.36	23.38	23.5	554394	23.5	up	up	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230531	76.8	80.8	76.8	80.8	3000	80.8	up	up	correct
PEL.BSE	Piramal Enterprises Limited	20230531	770.05	785	766.35	770.8	27457	740.9632	up	down	incorrect
PENIND.BSE	Pennar Industries Limited	20230531	69.08	69.24	68.36	68.79	19947	68.79	down	up	incorrect
PFC.BSE	Power Finance Corporation Limited	20230531	181.15	183.35	179.5	182.4	710704	178.3184	up	up	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230531	5215.6	5280.2	5168.7	5237.3	997	5237.3	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230531	53.95	54	50.9	53.85	1009	53.85	down	up	incorrect
PHRMASI.BSE	Phaarmasia Limited	20230531	22.6	23.7	22.6	23.7	182	23.7	up	up	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20230531	8.55	8.55	8.55	8.55	400	8.55
PIIND.BSE	PI Industries Limited	20230531	3475.05	3644	3468.6001	3605.3	27551	3605.3	up	up	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20230531	6.03	6.9	5.75	5.75	4056	5.75	down	up	incorrect
PNBGILTS.BSE	PNB Gilts Ltd	20230531	60.2	60.22	59.7	59.92	7909	59.92	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230531	108	108	100.6	102	1401	102	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230531	235.1	235.1	230.05	233.25	237873	233.25	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230531	78	83.29	78	81.15	28840	81.15	up	down	incorrect
PRESTIGE.BSE	Prestige Estates Projects Limited	20230531	477.05	484.5	472	483.55	20797	483.55	up	down	incorrect
PRICOLLTD.BSE	Pricol Limited	20230531	229.65	233.45	226.25	231.65	18305	231.65	up	up	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230531	17.43	17.55	17.43	17.51	15267	17.51	up	up	correct
PRIMESECU.BSE	Prime Securities Limited	20230531	118	118	114	115.8	956	115.3049	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230531	22.96	24.07	22.9	23.28	81353	23.28	up	up	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230531	287.95	287.95	273.6	273.6	3004	273.6	down	down	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230531	786.65	793.65	774.5	778.55	815	778.55	down	down	correct
PVR.BSE	PVR Limited	20230531	1415.5	1421	1408.45	1413.5	8035	1413.5	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230531	51	51.17	50.95	50.95	1590	50.95	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230531	3.29	3.29	3.29	3.29	1	3.29
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230531	26	27.09	24.51	26.18	2012	26.18	up	up	correct
QUEST.BSE	Quest Softech (India) Limited	20230531	74.25	78.7	72.05	76.52	12134	76.52	up	up	correct
RADICO.BSE	Radico Khaitan Limited	20230531	1169.05	1191.15	1160	1171.25	7424	1171.25	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230531	11.99	11.99	10.42	11.55	20194	11.55	down	down	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230531	560	569	549.3	556.8	24194	556.8	down	up	incorrect
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230531	773.75	773.8	761	765.35	7393	765.35	down	down	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230531	12.6	12.6	11.91	12.14	11684935	12.14	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230531	44.86	46.7	42.6	44.93	9917	44.93	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230531	923.15	925.45	898.5	903.25	16259	903.25	down	up	incorrect
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230531	4.79	4.83	4.5	4.83	3671	4.83	up	down	incorrect
RANEENGINE.BSE	Rane Engine Valve Limited	20230531	268.5	269	267.65	268.15	303	268.15	down	down	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230531	3800	3800	3800	3800	0	3800
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230531	34.9	34.9	33.32	34.83	7110	34.83	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20230531	734.2	743.3	724.2	730.15	462	730.15	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230531	162.95	164.3	158.75	162.15	871071	162.15	down	down	correct
RECLTD.BSE	REC Limited	20230531	140.4	142.6	139.65	141.5	1037023	141.5	up	up	correct
REGENCY.BSE	Regency Investments Limited	20230531	8.5	8.98	8.5	8.86	16733	8.86	up	down	incorrect
REGENTRP.BSE	Regent Enterprises Limited	20230531	3.39	3.4	3.18	3.29	118881	3.29	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230531	900.05	903.95	895.55	901.55	2683	901.55	up	down	incorrect
RELCAPITAL.BSE	Reliance Capital Limited	20230531	8.81	8.95	8.71	8.85	79118	8.85	up	up	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20230531	10.8	11.9	10.23	11	3766	11	up	down	incorrect
RELIANCE.BSE	Reliance Industries Limited	20230531	2506.95	2508.95	2461.7	2474.7	205076	2474.7	down	down	correct
REMSONSIND.BSE	Remsons Industries Limited	20230531	235.6	252	227.5	230.55	1743	230.55	down	down	correct
RML.BSE	Rane (Madras) Limited	20230531	601	625.2	601	609.5	5149	609.5	up	down	incorrect
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230531	2.1	2.14	2.07	2.09	92975	2.09	down	down	correct
ROSELABS.BSE	Roselabs Finance Limited	20230531	32.26	32.26	32.26	32.26	0	32.26
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230531	10.45	10.45	10.45	10.45	827	10.45
RPOWER.BSE	Reliance Power Limited	20230531	13	13.15	12.76	12.94	11545230	12.94	down	up	incorrect
RSDFIN.BSE	RSD Finance Limited	20230531	82.57	82.57	76	76.95	197	76.95	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230531	284.3	293.55	284.3	287.2	36031	282.3549	up	up	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230531	133.9	133.9	123.2	123.2	101596	123.2	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230531	73.6	75.48	73.5	75.21	27508	75.21	up	up	correct
RUSHIL.BSE	Rushil Décor Limited	20230531	264.15	267.6	243.95	263.7	14331	263.7	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20230531	10.19	10.57	10.19	10.45	14661	10.45	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230531	124.3	138.05	124.3	135.2	75163	135.2	up	up	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230531	45.98	46.2	44.31	46.19	519	46.19	up	up	correct
SALONACOT.BSE	Salona Cotspin Limited	20230531	246.25	248.45	237	238.55	293	238.55	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230531	2.69	2.76	2.67	2.73	1122	2.73	up	up	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230531	133.5	137	129.95	133.1	21822	133.1	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230531	1191	1210	1183	1194.9	20419	1194.9	up	up	correct
SANGAMIND.BSE	Sangam (India) Limited	20230531	232.95	234.7	228.95	231.55	1029	231.55	down	up	incorrect
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230531	406.65	449	406.65	443.8	219719	443.8	up	down	incorrect
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230531	61	62.8	59.8	60.26	19212	60.26	down	down	correct
SANOFI.BSE	Sanofi India Limited	20230531	6804	6821.2002	6780.5498	6792.5498	1429	6792.5498	down	down	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230531	36.8	37.92	36.8	37.16	11399	37.16	up	up	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230531	916.7	929	899.3	915.1	57052	915.1	down	down	correct
SBIN.BSE	State Bank of India	20230531	584.85	584.85	577.5	580.55	564194	580.55	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20230531	675.88	675.88	670	673.19	3077	673.19	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230531	94.85	95.7	94.65	94.89	16830	94.89	up	up	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230531	22.85	22.85	22.85	22.85	0	22.85
SGL.BSE	STL Global Limited	20230531	14.68	14.68	13.8	14	329	14	down	down	correct
SHANKARA.BSE	Shankara Building Products Limited	20230531	735	735	708.05	715.65	2891	713.2922	down	up	incorrect
SHANTAI.BSE	Shantai Industries Limited	20230531	25.13	25.13	25.13	25.13	0	25.13
SHESHAINDS.BSE	Sheshadri Industries Limited	20230531	15.55	15.55	15.2	15.55	2066	15.55
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230531	11.9	11.9	11.9	11.9	0	11.9
SHILPAMED.BSE	Shilpa Medicare Limited	20230531	239	241.45	238	239.35	12983	239.35	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20230531	356.9	356.9	342.15	351.15	3856	351.15	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230531	24.39	24.9	24	24.62	7861	24.62	up	up	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230531	78	81.9	78	78.2	937	78.2	up	down	incorrect
SHKARTP.BSE	Shree Karthik Papers Limited	20230531	6.94	6.94	6.5	6.52	3819	6.52	down	down	correct
SHREECEM.BSE	Shree Cement Limited	20230531	25450.0508	25540.9492	25020.5508	25198.5508	3048	25143.5508	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230531	185.9	186.1	181.6	181.75	1259	181.75	down	down	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230531	34.25	37	34.2	34.83	928	34.83	up	up	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230531	320	320	316.55	318.4	1587	318.4	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20230531	38.7	43.9	38.4	42.15	134893	42.15	up	up	correct
SILINV.BSE	SIL Investments Limited	20230531	309.1	314.05	303.5	307.95	94	307.95	down	down	correct
SITINET.BSE	SITI Networks Limited	20230531	0.79	0.8	0.76	0.78	1164655	0.78	down	down	correct
SML.BSE	Soni Medicare Limited	20230531	18.05	18.05	18.05	18.05	0	18.05
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230531	82.65	83.5	82.65	82.9	8873	82.9	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20230531	279.15	284.05	279.15	280.2	1445	280.2	up	up	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230531	16.78	17.41	16.78	17.25	4504577	17.25	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230531	25.05	26	23.32	23.71	11856	23.71	down	down	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230531	1.36	1.42	1.31	1.4	21615	1.4	up	down	incorrect
SPCAPIT.BSE	S. P. Capital Financing Limited	20230531	16.6	16.69	16.25	16.25	408	16.25	down	down	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20230531	43.63	48.47	43.63	47.72	13128	47.72	up	up	correct
SPENCER.BSE	Spencer's Retail Limited	20230531	57.77	57.86	56.9	57.33	6195	57.33	down	up	incorrect
SRF.BSE	SRF Limited	20230531	2526.3501	2543	2495.05	2528.3	6796	2528.3	up	down	incorrect
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230531	30.4	32.97	30.4	32.75	394	32.75	up	up	correct
SSLFINANCE.BSE	Archana Software Limited	20230531	3.17	3.18	3.17	3.17	3914	3.17
SSWL.BSE	Steel Strips Wheels Limited	20230531	149.15	150.85	147.55	147.65	11403	147.65	down	down	correct
STAMPEDE.BSE	Stampede Capital Limited	20230531	0.86	0.86	0.86	0.86	0	0.86
STAR.BSE	Strides Pharma Science Limited	20230531	357.5	363.75	352.4	360.15	40319	360.15	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230531	281.15	281.15	254.45	281.15	16628	281.15
STEL.BSE	STEL Holdings Ltd	20230531	133.45	144.2	133.45	139.55	1283	139.55	up	up	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230531	15.96	15.96	14.44	14.44	353	14.44	down	down	correct
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230531	4300	4331.5	4266.5	4306.1499	339	4306.1499	up	up	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230531	2558.6499	2570.7	2528.3501	2547.1499	315	2547.1499	down	down	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230531	164.95	164.95	155	159.45	1448	159.45	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230531	966.45	979.25	961.6	976.55	116964	976.55	up	up	correct
SUNTV.BSE	Sun TV Network Limited	20230531	450.5	457.7	440	442.95	43683	442.95	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230531	6.94	7	6.75	6.8	7760	6.8	down	up	incorrect
SUPRAJIT.BSE	Suprajit Engineering Limited	20230531	390.65	390.65	374.8	377.45	4640	377.45	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230531	9.65	9.65	9.29	9.31	3125	9.31	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230531	59.35	59.51	58.06	59.14	70	59.14	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230531	56.14	56.3	55.01	55.44	12358	55.44	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20230531	10.92	11.8	10.64	11.74	167273600	11.74	up	down	incorrect
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230531	5.66	5.93	5.51	5.69	153277	5.69	up	up	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230531	0.37	0.37	0.37	0.37	0	0.37
SYMPHONY.BSE	Symphony Limited	20230531	850.6	857	843.75	847.7	6992	847.7	down	up	incorrect
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230531	231	236.35	231	234.55	13826	234.55	up	up	correct
TAKE.BSE	Take Solutions Ltd	20230531	17.6	17.75	17.29	17.35	5637	17.35	down	down	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230531	9.6	10.34	9.6	10.34	29567	10.34	up	up	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20230531	784.5	799.9	784.5	796.7	32335	796.7	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230531	520.1	527.65	517	526.45	388590	526.45	up	up	correct
TATASTEEL.BSE	Tata Steel Limited	20230531	106.2	106.95	105.65	105.85	1905545	102.5044	down	up	incorrect
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230531	1.19	1.19	1.16	1.17	188738	1.17	down	down	correct
TCS.BSE	Tata Consultancy Services Limited	20230531	3314.8	3327.55	3271	3291	28339	3266.7103	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230531	1100	1127.2	1097	1117.75	170047	1117.75	up	up	correct
TELECANOR.BSE	Telecanor Global Limited	20230531	5.66	5.88	5.66	5.88	685	5.88	up	up	correct
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230531	54.01	56.1	54.01	55.84	59343	55.84	up	up	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230531	39.1	39.75	39.01	39.6	6910	39.6	up	up	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230531	451.1	463.35	450	451.45	17090	451.45	up	up	correct
TI.BSE	Tilaknagar Industries Ltd	20230531	150.05	156.9	150	155.25	81203	155.25	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230531	866.65	875	865.55	870.15	1236	870.15	up	down	incorrect
TIIL.BSE	Technocraft Industries (India) Limited	20230531	1487.95	1545.05	1464.3	1476.5	6357	1476.5	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20230531	2879.95	2879.95	2782.2	2854.85	10584	2854.85	down	down	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230531	89.55	94	89.51	92.92	524465	92.92	up	up	correct
TIMKEN.BSE	Timken India Limited	20230531	3219.1499	3366	3219.1499	3307.1499	3807	3307.1499	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230531	319.15	320.8	317.2	317.4	1781	317.4	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230531	180	195	176.3	189.2	20942	189.2	up	up	correct
TITAN.BSE	Titan Company Limited	20230531	2797.45	2832.95	2789.8	2822.3999	38833	2822.3999	up	up	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230531	231.7	231.95	223.35	224.75	15758	224.75	down	up	incorrect
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230531	18.02	18.5	17.45	17.9	3252	17.9	down	down	correct
TRIDENT.BSE	Trident Limited	20230531	32.21	32.8	32	32.64	1817561	32.28	up	up	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230531	83.13	84.99	82.11	83.26	296686	83.26	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20230531	338.9	338.9	323.1	323.1	12800	323.1	down	up	incorrect
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230531	60.61	61.8	60.61	61.5	138745	61.5	up	up	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230531	35.01	35.55	34.7	35.02	2360921	35.02	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20230531	192.35	194	189.55	190.7	5387	190.7	down	down	correct
UBL.BSE	United Breweries Limited	20230531	1464.95	1464.95	1446.95	1455.45	1941	1455.45	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230531	120.5	120.5	118.4	118.75	643	118.75	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230531	108.9	112.4	108.9	110.85	39992	110.85	up	up	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230531	7899	7921.6499	7780	7873.6499	6990	7873.6499	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230531	315.65	323.45	315.65	321.55	18344	321.55	up	up	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230531	43.95	43.95	43.95	43.95	5	43.95
UNIDT.BSE	United Drilling Tools Limited	20230531	210	212.15	199	203.25	21892	203.25	down	down	correct
UNIOFFICE.BSE	Universal Office Automation Limited	20230531	4.46	4.46	4.24	4.46	1301	4.46
UNIPHOS.BSE	Uniphos Enterprises Limited	20230531	153	153	147.8	148.4	1865	148.4	down	down	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20230531	27.15	27.17	25.01	25.58	9169	25.58	down	down	correct
UNIVARTS.BSE	Universal Arts Limited	20230531	2.27	2.27	2.27	2.27	0	2.27
UNIVCABLES.BSE	Universal Cables Limited	20230531	354.8	373.45	354	369.5	6449	369.5	up	up	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230531	12.23	12.23	12.23	12.23	169	12.23
UPL.BSE	UPL Limited	20230531	689	691.35	681.9	686.3	17816	686.3	down	down	correct
USHAMART.BSE	Usha Martin Limited	20230531	230	232.75	225.5	227.9	16471	227.9	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20230531	17.12	17.23	16.62	16.76	2652899	16.76	down	down	correct
VAL.BSE	Vaksons Automobiles Limited	20230531	15.48	16.47	14.5	16.32	59136	16.32	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230531	23.99	24	23	23.01	445	23.01	down	down	correct
VANICOM.BSE	Vani Commercials Limited	20230531	12.1	12.1	11.8	11.8	721	11.8	down	down	correct
VARROC.BSE	Varroc Engineering Limited	20230531	305.15	311.7	303.8	308.35	12180	308.35	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20230531	20.59	20.59	20	20.31	3885	20.31	down	down	correct
VCU.BSE	VCU Data Management Limited	20230531	6.36	6.36	6.11	6.2	17518	6.2	down	down	correct
VEDL.BSE	Vedanta Limited	20230531	280.45	282.95	277.8	278.25	637150	278.25	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230531	1664.85	1668.45	1638	1638.35	1373	1638.35	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20230531	168.1	168.1	168.1	168.1	6836	168.1
VERTEX.BSE	Vertex Securities Limited	20230531	2.27	2.36	2.21	2.36	48283	2.36	up	down	incorrect
VHL.BSE	Vardhman Holdings Limited	20230531	2632.75	2637	2617	2637	8	2637	up	up	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230531	452.45	475	449.75	466.4	18404	466.4	up	up	correct
VIPIND.BSE	VIP Industries Limited	20230531	624	624	605	607.3	12969	607.3	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20230531	172.8	185.05	165	172.9	3551	172.9	up	up	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230531	31.45	31.96	30.15	30.39	5469	30.39	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230531	1.05	1.05	0.96	0.99	442650	0.99	down	up	incorrect
VISAKAIND.BSE	Visaka Industries Limited	20230531	77.95	78.35	77.2	78	3097	77.4664	up	up	correct
VISHALBL.BSE	Vishal Bearings Limited	20230531	116.8	116.8	116.8	116.8	9852	116.8
VISHNU.BSE	Vishnu Chemicals Limited	20230531	328.85	328.85	321.3	324.65	2820	324.65	down	down	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230531	8.11	9.03	8.11	8.85	148322	8.85	up	up	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230531	19.9	20.5	19.75	20.36	6951	20.36	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230531	36.28	36.28	36.25	36.25	60	36.25	down	up	incorrect
VLSFINANCE.BSE	VLS Finance Limited	20230531	170	170	159.25	161.3	1615	161.3	down	down	correct
VMS.BSE	VMS Industries Limited	20230531	15	15	14.27	14.67	6186	14.67	down	up	incorrect
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230531	1234.95	1242.5	1200.05	1225.2	977	1225.2	down	down	correct
VOLTAS.BSE	Voltas Limited	20230531	822.9	826.7	817.75	821.85	34119	817.5102	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20230531	208.05	210.65	207	207.7	2224	207.7	down	down	correct
VSTIND.BSE	VST Industries Limited	20230531	3350.3	3409.1499	3347.05	3400.1499	145	3400.1499	up	up	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230531	2765.7	2824.3	2765	2795.3	1225	2795.3	up	up	correct
VTL.BSE	Vardhman Textiles Limited	20230531	320	326.3	318	322.4	9034	322.4	up	up	correct
WABAG.BSE	VA Tech Wabag Limited	20230531	455.15	464.95	454.4	459.25	28055	459.25	up	up	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230531	0.66	0.7	0.66	0.68	96180	0.68	up	up	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230531	73	74	71.66	72.18	12852	72.18	down	down	correct
WALLFORT.BSE	Wallfort Financial Services Limited	20230531	52.5	54.45	50	50.01	4223	50.01	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230531	51.99	52	51	51.9	467	51.9	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230531	87.21	90.99	87.21	89.93	10968	89.93	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20230531	248.7	257.65	247.45	252.6	243289	247.8599	up	up	correct
WELLNESS.BSE	Wellness Noni Limited	20230531	7.01	7.01	7.01	7.01	0	7.01
WENDT.BSE	Wendt (India) Limited	20230531	9190.2998	9285.5498	9025.9502	9238.8496	110	9238.8496	up	down	incorrect
WESTLIFE.BSE	Westlife Development Limited	20230531	769.6	785	767.2	771.5	8096	771.5	up	down	incorrect
WHBRADY.BSE	W.H. Brady & Company Limited	20230531	260	260	260	260	0	260
WHIRLPOOL.BSE	Whirlpool of India Limited	20230531	1433	1442.7	1423.55	1426.75	1737	1426.75	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230531	18.87	19.33	18.87	19.33	404	19.33	up	down	incorrect
WINDMACHIN.BSE	Windsor Machines Limited	20230531	44.91	48.19	44.91	47	102564	47	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230531	55.99	56.8	54.8	56.37	5922	56.37	up	up	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230531	137.25	144	136	142.9	1548	142.9	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230531	168.6	171	168	168.4	33595	168.4	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230531	3.96	3.96	3.96	3.96	600	3.96
XCHANGING.BSE	Xchanging Solutions Limited	20230531	62.8	62.8	62.01	62.1	12560	62.1	down	up	incorrect
XTGLOBAL.BSE	Frontier Informatics Ltd	20230531	34	35	33.55	34.38	84686	34.38	up	up	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230531	0.67	0.67	0.63	0.65	430962	0.65	down	down	correct
YASHMGM.BSE	Yash Management & Satellite Ltd	20230531	15.99	16	14.7	15.74	13819	15.74	down	down	correct
YASHO.BSE	Yasho Industries Limited	20230531	1680.3	1715	1680.3	1703.1	16025	1703.1	up	up	correct
YESBANK.BSE	Yes Bank Limited	20230531	15.86	16.5	15.73	16.18	15182540	16.18	up	up	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230531	3.45	3.45	3.45	3.45	2101	3.45
YORKEXP.BSE	York Exports Limited	20230531	33	33	31.35	32	72	32	down	down	correct
YUKEN.BSE	Yuken India Limited	20230531	588.4	600.05	580.2	587.25	1692	587.25	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230531	13.4	13.4	13.4	13.4	0	13.4
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230531	194.9	196.8	193.05	194.95	753469	194.95	up	up	correct
ZEELEARN.BSE	Zee Learn Limited	20230531	3.31	3.41	3.27	3.29	61546	3.29	down	down	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20230531	4.04	4.1	4	4.03	12416	4.03	down	up	incorrect