CollectAI

close-bse_india_stocks

2023/06/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230627 0 20.05 20.05 19.06 19.99 315 19.99 down down correct
500002.BSE ABB India Limited 20230627 0 4290 4345 4272 4295.2 2698 4295.2 up up correct
500003.BSE Aegis Logistics Limited 20230627 0 320.35 330 320.35 323.65 28482 322.3924 up up correct
500014.BSE Apple Finance Limited 20230627 0 5.07 5.15 5.06 5.12 20162 5.12 up up correct
500016.BSE Aruna Hotels Limited 20230627 0 19 20.4 18.76 19.07 13415 19.07 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230627 0 105.01 106.75 103.73 105.25 121280 105.25 up up correct
500023.BSE Asian Hotels (North) Limited 20230627 0 178 180 173.15 173.15 198 173.15 down down correct
500028.BSE ATV Projects India Limited 20230627 0 9.79 9.79 9.02 9.41 32328 9.41 down down correct
500029.BSE Autolite (India) Limited 20230627 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230627 0 1215.4 1268.4 1203.2 1253.7 14433 1253.7 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230627 0 15.79 16.04 15.61 15.78 1753206 15.78 down up incorrect
500033.BSE Force Motors Limited 20230627 0 2349 2570.55 2332.1 2541.25 37648 2541.25 up up correct
500038.BSE Balrampur Chini Mills Limited 20230627 0 388 388.6 381.3 381.9 71762 381.9 down down correct
500040.BSE Century Textiles and Industries Limited 20230627 0 792.05 802 790.4 793.7 6746 793.7 up down incorrect
500041.BSE Bannari Amman Sugars Limited 20230627 0 2735 2745.95 2700 2705.95 106 2705.95 down down correct
500042.BSE BASF India Limited 20230627 0 2572 2601.25 2562 2592.45 666 2592.45 up up correct
500048.BSE BEML Limited 20230627 0 1580.1 1592.3 1567.1 1571.65 11446 1571.65 down down correct
500049.BSE Bharat Electronics Limited 20230627 0 121.8 122.6 117.95 118.35 1063378 118.35 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230627 0 132.35 133.75 131.55 133.15 64123 133.15 up up correct
500058.BSE Bihar Sponge Iron Limited 20230627 0 9.4 9.4 9 9.02 20146 9.02 down down correct
500067.BSE Blue Star Limited 20230627 0 788.95 796.9 773.05 779 5615 779 down up incorrect
500068.BSE Disa India Limited 20230627 0 10179.65 10300 10001.55 10038.4 122 10038.4 down down correct
500069.BSE BNK Capital Markets Limited 20230627 0 266 270.4 260 260.55 2350 260.55 down down correct
500074.BSE BPL Limited 20230627 0 59.01 61.12 59.01 60.04 11038 60.04 up up correct
500078.BSE Oriental Aromatics Limited 20230627 0 345 348.95 340.55 345.55 980 345.55 up down incorrect
500083.BSE Century Extrusions Limited 20230627 0 9.85 10 9.8 9.92 11323 9.92 up up correct
500084.BSE CESC Limited 20230627 0 72.01 73 71.84 72.09 96067 72.09 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230627 0 276.75 278.5 272.65 273.3 70535 273.3 down up incorrect
500087.BSE Cipla Limited 20230627 0 1020 1028 1005 1009 56158 1009 down up incorrect
500089.BSE DIC India Limited 20230627 0 428 439.95 426.8 435.05 1233 435.05 up down incorrect
500092.BSE CRISIL Limited 20230627 0 3888 3910 3851 3868.1 1210 3868.1 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230627 0 374.95 378.1 371 372.5 24387 372.5 down down correct
500096.BSE Dabur India Limited 20230627 0 563.55 571.5 563.25 570.3 20958 570.3 up up correct
500101.BSE Arvind Limited 20230627 0 135.65 137.3 133.35 134.6 68163 134.6 down down correct
500102.BSE Ballarpur Industries Limited 20230627 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230627 0 84.39 85.25 84.13 84.31 642484 84.31 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230627 0 270.05 274.35 265.95 267.05 63324 267.05 down up incorrect
500106.BSE IFCI Limited 20230627 0 11.78 11.86 11.54 11.58 1229411 11.58 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230627 0 19.7 20.13 19.7 19.88 235262 19.88 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230627 0 77.07 80.71 77.07 78.6 895084 78.6 up down incorrect
500111.BSE Reliance Capital Limited 20230627 0 8.92 9 8.86 8.9 80583 8.9 down down correct
500113.BSE Steel Authority of India Limited 20230627 0 84.27 85.55 84.27 84.94 672381 84.94 up up correct
500116.BSE IDBI Bank Limited 20230627 0 53.66 54 53.41 53.6 193859 53.6 down down correct
500117.BSE DCW Limited 20230627 0 42.92 43.95 42.92 43.53 42964 43.53 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230627 0 275.05 281.5 275.05 276.85 30219 276.85 up up correct
500120.BSE Diamines and Chemicals Limited 20230627 0 633 660 633 642.5 11888 642.5 up up correct
500123.BSE ELANTAS Beck India Limited 20230627 0 6400.05 6570.8 6208.5 6495.6 482 6495.6 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230627 0 472.05 477.05 468 470 15846 470 down up incorrect
500128.BSE Electrosteel Castings Limited 20230627 0 57.59 58.2 56.63 57.13 99553 57.13 down down correct
500133.BSE ESAB India Limited 20230627 0 4047.05 4058.9 3950 3964.85 552 3964.85 down up incorrect
500135.BSE EPL Limited 20230627 0 205.1 208.8 204.3 205.95 25196 205.95 up up correct
500142.BSE FGP Limited 20230627 0 5.99 5.99 5.4 5.4 5736 5.4 down down correct
500144.BSE Finolex Cables Limited 20230627 0 798.1 803.5 780 783.8 13041 783.8 down down correct
500148.BSE Uflex Limited 20230627 0 412.5 415.05 411 411.95 2051 411.95 down down correct
500153.BSE Ganesh Benzoplast Limited 20230627 0 145.15 154.95 145.15 151.8 31712 151.8 up up correct
500160.BSE GTL Limited 20230627 0 5.8 6.04 5.8 5.99 39621 5.99 up down incorrect
500163.BSE Godfrey Phillips India Limited 20230627 0 1639.95 1662.35 1633 1646.65 3142 1646.65 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230627 0 462.05 462.65 455 455.95 6636 455.95 down down correct
500166.BSE Goodricke Group Limited 20230627 0 186 191.7 185.05 187.05 8243 187.05 up up correct
500168.BSE Goodyear India Limited 20230627 0 1185.3 1198 1185 1195.9 882 1195.9 up up correct
500170.BSE GTN Industries Limited 20230627 0 33.9 33.9 32.85 33.81 3908 33.81 down up incorrect
500171.BSE GHCL Limited 20230627 0 518 518 505.05 507 15272 507 down down correct
500173.BSE GFL Ltd. 20230627 0 54.75 56.99 54.75 56.54 23472 56.54 up up correct
500183.BSE HFCL Limited 20230627 0 65.4 66.55 64.85 65.46 497766 65.46 up up correct
500185.BSE Hindustan Construction Company Limited 20230627 0 21.25 21.35 20.66 20.98 7788022 20.98 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230627 0 208.1 209.15 202.8 203.9 36569 203.9 down up incorrect
500187.BSE HSIL Limited 20230627 0 574.95 585 570.7 575.9 6729 575.9 up up correct
500191.BSE HMT Limited 20230627 0 29.1 29.6 29.01 29.1 3879 29.1
500192.BSE Prag Bosimi Synthetics Limited 20230627 0 2.24 2.27 2.1 2.21 9275 2.21 down up incorrect
500206.BSE Margo Finance Limited 20230627 0 36.8 36.8 34 34.45 2588 34.45 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230627 0 2902.05 2996 2902.05 2944.7 783 2944.7 up up correct
500213.BSE International Travel House Limited 20230627 0 291 296.5 285 287.7 12520 287.7 down down correct
500214.BSE Ion Exchange (India) Limited 20230627 0 399.7 405.5 396.35 402.9 22900 402.9 up up correct
500220.BSE Jasch Industries Limited 20230627 0 168 170 161.05 165.45 20117 165.45 down down correct
500223.BSE JCT Limited 20230627 0 2.09 2.13 2.01 2.08 852220 2.08 down down correct
500227.BSE Jindal Poly Films Limited 20230627 0 668.95 673.35 658.1 660.95 23801 660.95 down down correct
500228.BSE JSW Steel Limited 20230627 0 748.15 764.85 748.15 762.15 91724 762.15 up up correct
500231.BSE Umang Dairies Limited 20230627 0 64.94 65.05 63.44 64.15 3749 64.15 down up incorrect
500236.BSE Kanel Industries Limited 20230627 0 1.45 1.52 1.38 1.41 8454 1.41 down down correct
500239.BSE K G Denim Limited 20230627 0 28.05 28.9 27.35 28.69 25676 28.69 up up correct
500241.BSE Kirloskar Brothers Limited 20230627 0 608.7 614.9 605.4 613.7 5392 613.7 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230627 0 468.05 483 468.05 481.6 4022 481.6 up down incorrect
500248.BSE Krishna Filament Industries Limited 20230627 0 3.39 3.55 3.23 3.55 1712 3.55 up up correct
500249.BSE KSB Limited 20230627 0 2172.35 2198.45 2146.3 2150.85 346 2150.85 down down correct
500257.BSE Lupin Limited 20230627 0 875.05 889.9 875.05 880.8 31685 880.8 up up correct
500264.BSE Mafatlal Industries Limited 20230627 0 54.95 61.2 54.1 57.34 112167 57.34 up up correct
500265.BSE Maharashtra Seamless Limited 20230627 0 488.95 490 482.2 483.05 13336 483.05 down down correct
500266.BSE Maharashtra Scooters Ltd 20230627 0 5512.75 5575.5 5491 5497.7 240 5437.5386 down up incorrect
500267.BSE Majestic Auto Limited 20230627 0 158.8 168.6 155.1 165.2 28025 165.2 up up correct
500271.BSE Max Financial Services Limited 20230627 0 758.35 799 749.6 786.25 40073 786.25 up up correct
500280.BSE Century Enka Limited 20230627 0 427.05 441 426.2 436.5 4109 436.5 up up correct
500284.BSE Lords Chloro Alkali Limited 20230627 0 156 158.9 155.6 156.6 12332 156.6 up up correct
500285.BSE SpiceJet Limited 20230627 0 27.3 27.75 27 27.09 752363 27.09 down up incorrect
500288.BSE Morepen Laboratories Limited 20230627 0 30.99 32.14 30.64 31.12 2119600 31.12 up up correct
500298.BSE National Peroxide Limited 20230627 0 1514 1523 1451 1486.75 2408 1486.75 down down correct
500300.BSE Grasim Industries Limited 20230627 0 1726.8 1737.85 1714.1 1733 4411 1733 up up correct
500304.BSE NIIT Limited 20230627 0 87 87.9 85.6 86.05 49212 86.05 down down correct
500306.BSE Jaykay Enterprises Limited 20230627 0 52.17 54.79 51.3 53.7 159997 53.7 up up correct
500307.BSE Nirlon Limited 20230627 0 401 409.65 384.5 387.75 32645 387.75 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230627 0 158.2 158.8 157.45 157.75 270839 157.75 down down correct
500313.BSE Oil Country Tubular Limited 20230627 0 24.1 24.99 24.01 24.01 44330 24.01 down down correct
500314.BSE Oriental Hotels Limited 20230627 0 89.01 89.83 88.2 88.87 34040 88.87 down down correct
500317.BSE Oswal Agro Mills Limited 20230627 0 31 31.32 29.98 30.16 19454 30.16 down up incorrect
500319.BSE Indian Sucrose Limited 20230627 0 70.66 70.98 70 70.48 5221 70.48 down down correct
500330.BSE Raymond Limited 20230627 0 1715 1720.35 1678.65 1683.35 5711 1683.35 down down correct
500331.BSE Pidilite Industries Limited 20230627 0 2631.55 2656.45 2617 2620.35 13776 2620.35 down down correct
500333.BSE Pix Transmissions Limited 20230627 0 959.95 959.95 935 956.85 3096 956.85 down up incorrect
500335.BSE Birla Corporation Limited 20230627 0 1240.15 1253.25 1222.9 1248.25 2857 1248.25 up up correct
500336.BSE Surya Roshni Limited 20230627 0 849.8 899.85 839.35 891.85 43104 891.85 up up correct
500338.BSE Prism Johnson Limited 20230627 0 124.35 127.25 124.35 126.2 14695 126.2 up down incorrect
500339.BSE Rain Industries Limited 20230627 0 171.65 171.95 166.3 168.05 162328 168.05 down down correct
500343.BSE AMJ Land Holdings Limited 20230627 0 26.21 26.29 25.6 26.29 425 26.29 up up correct
500346.BSE Punjab Communications Limited 20230627 0 33.7 33.7 30.8 31.97 120 31.97 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230627 0 41.24 41.24 40.2 40.2 3792 40.2 down down correct
500355.BSE Rallis India Limited 20230627 0 197.95 197.95 194.2 195 33560 195 down down correct
500356.BSE Shree Rama Newsprint Limited 20230627 0 13.35 13.37 13 13.08 1351 13.08 down down correct
500357.BSE Rama Paper Mills Limited 20230627 0 23.55 25.65 23.5 24.42 825 24.42 up up correct
500358.BSE Rama Petrochemicals Limited 20230627 0 4.04 4.04 3.85 3.85 400 3.85 down up incorrect
500360.BSE Rapicut Carbides Limited 20230627 0 52.9 52.9 50.01 52.89 942 52.89 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230627 0 27.79 27.79 26.52 26.97 200109 26.97 down down correct
500367.BSE Rubfila International Limited 20230627 0 72 72.75 70.6 70.82 31838 70.82 down down correct
500370.BSE Salora International Limited 20230627 0 40 44.45 36 36.39 41072 36.39 down down correct
500380.BSE JK Lakshmi Cement Limited 20230627 0 730.05 734 721.4 727.6 4581 727.6 down down correct
500387.BSE Shree Cement Limited 20230627 0 23910 24265.6 23644.1 24042.1 3126 24042.1 up up correct
500390.BSE Reliance Infrastructure Limited 20230627 0 141.5 143.05 140.1 141.25 95222 141.25 down up incorrect
500402.BSE SPML Infra Limited 20230627 0 43.95 43.95 43.95 43.95 0 43.95
500403.BSE Sundram Fasteners Limited 20230627 0 1161.25 1198.7 1161.25 1189.3 3254 1189.3 up down incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230627 0 162.1 164.3 161.75 163.15 23361 163.15 up up correct
500405.BSE Supreme Petrochem Limited 20230627 0 451 457.05 445.05 448.65 8793 448.65 down up incorrect
500407.BSE Swaraj Engines Limited 20230627 0 2155.15 2155.15 2080 2091.95 1494 2091.95 down down correct
500408.BSE Tata Elxsi Limited 20230627 0 7532.85 7663 7530 7544.15 13416 7544.15 up up correct
500410.BSE ACC Limited 20230627 0 1790 1800 1775.65 1789 16973 1789 down down correct
500411.BSE Thermax Limited 20230627 0 2220.2 2246.4 2218 2236.3 2690 2236.3 up down incorrect
500412.BSE Thirumalai Chemicals Limited 20230627 0 195.15 196.55 193.65 195.6 6667 195.6 up up correct
500414.BSE Timex Group India Limited 20230627 0 155.05 161.95 155.05 161.4 58645 161.4 up up correct
500418.BSE Tokyo Plast International Limited 20230627 0 95.5 97.51 95.5 97.51 391 97.51 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230627 0 1872.3 1893.55 1872.3 1877.6 2136 1877.6 up up correct
500422.BSE Transchem Limited 20230627 0 21.92 24.4 21.92 22.05 18970 22.05 up up correct
500425.BSE Ambuja Cements Limited 20230627 0 433.4 440.7 433.15 433.85 74743 433.85 up up correct
500426.BSE UTL Industries Limited 20230627 0 1.65 1.74 1.65 1.71 12669 1.71 up up correct
500429.BSE Uniphos Enterprises Limited 20230627 0 161.4 161.75 158 159.15 3282 159.15 down down correct
500456.BSE Pasupati Acrylon Limited 20230627 0 31.01 31.9 31.01 31.22 4955 31.22 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230627 0 14480 14490.7 14169.7 14370.45 281 14370.45 down down correct
500460.BSE Mukand Limited 20230627 0 128 128 125 125.4 11246 125.4 down down correct
500463.BSE AGC Networks Limited 20230627 0 120.15 127.5 120.15 125.95 1200 125.95 up down incorrect
500464.BSE Ucal Fuel Systems Limited 20230627 0 128.45 128.55 125.65 125.8 2488 125.8 down down correct
500472.BSE SKF India Limited 20230627 0 4980 5029 4936.6 5009.9 1846 4969.9 up down incorrect
500550.BSE Siemens Limited 20230627 0 3705 3715.45 3688.15 3708.9 7502 3708.9 up down incorrect
500620.BSE The Great Eastern Shipping Company Limited 20230627 0 728.85 751.6 727.65 748.55 25349 748.55 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230627 0 568.6 573.55 567.4 569 15448 569 up down incorrect
500655.BSE Garware Polyester Limited 20230627 0 880.95 890 861.4 872.5 4510 872.5 down up incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230627 0 1442 1442 1420.05 1432.45 1751 1400.2567 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230627 0 578.4 594.3 578.4 585.25 35699 585.25 up up correct
500672.BSE Novartis India Limited 20230627 0 820 820 794.95 808.05 2535 808.05 down up incorrect
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230627 0 164.15 164.8 162 162.4 134027 162.4 down up incorrect
500696.BSE Hindustan Unilever Ltd 20230627 0 2652.15 2660.55 2636.05 2651.2 17773 2651.2 down down correct
500730.BSE NOCIL Limited 20230627 0 219 219.95 217.05 218.1 18719 218.1 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230627 0 79 80.31 78.9 79.12 3666 79.12 up up correct
500790.BSE Nestlé India Limited 20230627 0 22610.05 22810.85 22507.25 22622.1 703 22622.1 up up correct
500800.BSE Tata Consumer Products Limited 20230627 0 860.05 867.9 852.45 853.45 27576 853.45 down up incorrect
500825.BSE Britannia Industries Limited 20230627 0 4966.05 5038.75 4950.35 4955.2 4299 4955.2 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230627 0 1667 1695 1667 1692.75 12044 1692.75 up up correct
500875.BSE ITC Limited 20230627 0 445.5 447 443.1 445.15 102707 445.15 down down correct
500890.BSE Modi Rubber Limited 20230627 0 64.65 64.65 64.65 64.65 1 64.65
500940.BSE Finolex Industries Limited 20230627 0 178 179.2 175.35 175.7 22517 175.7 down down correct
501150.BSE Centrum Capital Limited 20230627 0 21.69 22.5 21.25 21.28 50643 21.28 down up incorrect
501242.BSE TCI Finance Limited 20230627 0 3.7 3.7 3.7 3.7 0 3.7
501298.BSE Industrial & Prudential Investment Company Limited 20230627 0 2251.9 2251.9 2181 2197.2 315 2197.2 down down correct
501301.BSE Tata Investment Corporation Limited 20230627 0 2344.95 2344.95 2310 2318.95 1409 2318.95 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20230627 0 128.9 129.3 124.95 124.95 12 124.95 down down correct
501391.BSE W.H. Brady & Company Limited 20230627 0 350.9 353.9 310 314.6 1425 314.6 down down correct
501421.BSE TechNVision Ventures Limited 20230627 0 189 189 180 180.75 130 180.75 down up incorrect
501423.BSE Shaily Engineering Plastics Limited 20230627 0 1501.05 1501.65 1480.8 1495.1 218 1495.1 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230627 0 1029.45 1030.85 1020.65 1023.1 537 1023.1 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230627 0 750 755 740 748.85 381 748.85 down down correct
501700.BSE IndiaNivesh Limited 20230627 0 49.75 49.75 49 49 565 49 down down correct
501831.BSE Coastal Corporation Limited 20230627 0 212.15 224.9 209.95 220.6 13412 220.6 up up correct
502137.BSE Deccan Cements Limited 20230627 0 494.5 498.6 490 493.9 2760 493.9 down down correct
502168.BSE NCL Industries Limited 20230627 0 202.25 202.25 199.25 200.75 5412 200.75 down down correct
502175.BSE Saurashtra Cement Limited 20230627 0 60.52 62 60.52 61.6 23016 61.6 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230627 0 78.5 79.2 77.9 78.72 68194 78.72 up up correct
502281.BSE Triveni Glass Limited 20230627 0 19.38 19.6 18.9 19.54 16521 19.54 up up correct
502294.BSE Nilachal Refractories Limited 20230627 0 37.27 38.85 37.27 37.27 166 37.27
502330.BSE Andhra Paper Limited 20230627 0 403.45 425.1 403.45 421.3 8067 421.3 up up correct
502448.BSE Rollatainers Limited 20230627 0 1.3 1.3 1.26 1.26 322626 1.26 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230627 0 276.75 278.4 273.1 274.55 1814 274.55 down down correct
502589.BSE Vapi Enterprise Limited 20230627 0 107 107 101.65 101.73 1259 101.73 down down correct
502820.BSE DCM Limited 20230627 0 70.15 71.2 68.7 69.92 12972 69.92 down up incorrect
502865.BSE Forbes & Company Limited 20230627 0 597.9 598.5 590 596.15 1681 596.15 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230627 0 93.5 103.92 93.5 97.28 3400 97.28 up down incorrect
502901.BSE Jamshri Realty Limited 20230627 0 4091 4091 3707 3707 3 3707 down down correct
502986.BSE Vardhman Textiles Limited 20230627 0 369.05 373.5 363.65 371.6 18711 371.6 up down incorrect
503100.BSE The Phoenix Mills Limited 20230627 0 1537.25 1548 1516.15 1525.2 2373 1525.2 down up incorrect
503101.BSE Marathon Nextgen Realty Limited 20230627 0 322.6 324.8 316.45 319.85 765 319.85 down down correct
503127.BSE Raja Bahadur International Limited 20230627 0 3775 3775 3775 3775 1 3775
503162.BSE Reliance Chemotex Industries Limited 20230627 0 175 183.95 175 183.45 1787 183.45 up up correct
503229.BSE Simplex Realty Limited 20230627 0 83.01 88.2 83.01 87.99 314 87.99 up up correct
503310.BSE Swan Energy Limited 20230627 0 265.65 284 263 265.95 84873 265.95 up up correct
503349.BSE The Victoria Mills Limited 20230627 0 2708.35 2820 2658.1 2695 19 2695 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230627 0 12.4 12.98 11.5 11.57 222080 11.57 down down correct
503722.BSE Banswara Syntex Limited 20230627 0 168.45 174.15 167.3 170.15 9506 170.15 up up correct
503804.BSE Shri Dinesh Mills Limited 20230627 0 487 508.95 487 501 532 501 up up correct
503806.BSE SRF Limited 20230627 0 2338.05 2352.3 2303 2307.75 8286 2307.75 down down correct
503811.BSE Siyaram Silk Mills Limited 20230627 0 535.05 541.15 531.85 535.05 6033 535.05
503816.BSE Swadeshi Polytex Limited 20230627 0 41.71 43.62 41.2 41.49 16618 41.49 down up incorrect
503960.BSE Bharat Bijlee Limited 20230627 0 2980 3076 2961 2978.2 1617 2978.2 down down correct
504028.BSE GEE Limited 20230627 0 68.1 68.87 67 68.15 31018 68.15 up down incorrect
504058.BSE Indo National Limited 20230627 0 390.3 404.85 390.3 397.1 570 397.1 up up correct
504067.BSE Zensar Technologies Limited 20230627 0 380.3 385 380.3 383 19248 383 up up correct
504076.BSE Jyoti Limited 20230627 0 34.07 36 34.07 34.07 79456 34.07
504084.BSE Kaycee Industries Limited 20230627 0 11111 11350 10786 11350 37 11350 up up correct
504092.BSE Indokem Limited 20230627 0 97.15 98.7 93.3 97.05 3807 97.05 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230627 0 268 268 255.05 259.9 4376 259.9 down down correct
504112.BSE Nelco Limited 20230627 0 737.95 737.95 704.2 715.9 18109 715.9 down down correct
504132.BSE Permanent Magnets Limited 20230627 0 1187.85 1222 1122 1212.6 15477 1212.6 up up correct
504176.BSE High Energy Batteries (India) Limited 20230627 0 510 519.9 507 510.8 11924 510.8 up up correct
504180.BSE The Standard Batteries Limited 20230627 0 29.56 29.8 28.03 28.62 2772 28.62 down down correct
504240.BSE Delton Cables Limited 20230627 0 77.91 77.91 76.25 76.44 1768 76.44 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230627 0 1189.5 1230 1180 1213.1 1030 1213.1 up up correct
504286.BSE Delta Manufacturing Limited 20230627 0 74.95 74.95 74.95 74.95 5 74.95
504340.BSE Confidence Finance and Trading Limited 20230627 0 2.9 2.9 2.8 2.8 14529 2.8 down down correct
504351.BSE Empower India Limited 20230627 0 0.48 0.48 0.48 0.48 156876 0.48
504378.BSE Nyssa Corporation Limited 20230627 0 4.09 4.62 3.86 4.08 118839 4.08 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230627 0 1040 1052 1013 1050 1136 1050 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230627 0 1439.95 1478 1396 1469.75 11287 1469.75 up up correct
504646.BSE Bhagwati Autocast Limited 20230627 0 428 429.95 410.4 410.4 8300 410.4 down down correct
504697.BSE Galada Power and Telecommunication Limited 20230627 0 1.95 2.15 1.95 2.15 4688 2.15 up up correct
504786.BSE Investment & Precision Castings Limited 20230627 0 420 428.95 415.3 424.6 1653 424.6 up up correct
504810.BSE Informed Technologies India Limited 20230627 0 46.59 46.59 43.75 43.81 218 43.81 down down correct
504840.BSE Kaira Can Company Limited 20230627 0 2668 2685 2575 2670 129 2670 up up correct
504879.BSE Orient Abrasives Limited 20230627 0 28.93 29.28 28.69 28.74 13311 28.74 down down correct
504882.BSE National Standard (india) Ltd 20230627 0 4833.6 4922 4550 4781.75 289 4781.75 down up incorrect
504908.BSE Duncan Engineering Limited 20230627 0 488 488 455.2 464 2017 464 down down correct
504959.BSE Stovec Industries Limited 20230627 0 2127 2159.9 2127 2150 184 2150 up up correct
504961.BSE Tayo Rolls Limited 20230627 0 78.73 81.5 74.8 78.32 16823 78.32 down up incorrect
504966.BSE The Tinplate Company of India Limited 20230627 0 326.65 330.55 325 327.25 1248 327.25 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230627 0 881.55 929.6 881.25 920.3 3089 920.3 up up correct
504988.BSE Welcast Steels Limited 20230627 0 703.2 703.75 703.2 703.75 14 703.75 up down incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20230627 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230627 0 1073 1131 1073 1099.55 5804 1099.55 up up correct
505075.BSE Setco Automotive Limited 20230627 0 7.1 7.1 6.81 6.94 11491 6.94 down down correct
505141.BSE Scooters India Limited 20230627 0 30.95 30.95 29.22 29.5 2233 29.5 down down correct
505160.BSE Talbros Automotive Components Limited 20230627 0 747.95 758 739.65 746.05 14947 746.05 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230627 0 607.7 613 595 600.4 3823 600.4 down up incorrect
505192.BSE SML Isuzu Limited 20230627 0 1099.25 1121.95 1095.55 1104.65 2518 1104.65 up down incorrect
505196.BSE TIL Limited 20230627 0 119 119 113.05 113.05 4950 113.05 down down correct
505200.BSE Eicher Motors Limited 20230627 0 3548 3581.15 3520 3535.85 4939 3535.85 down down correct
505216.BSE Alfred Herbert (India) Limited 20230627 0 704 704 698.6 698.6 146 698.6 down down correct
505242.BSE Dynamatic Technologies Limited 20230627 0 3694.85 3739 3627.65 3646.05 954 3646.05 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230627 0 61 61 58.5 60 10133 60 down down correct
505255.BSE GMM Pfaudler Limited 20230627 0 1495.45 1514.85 1486.85 1503.25 1759 1503.25 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230627 0 1109.75 1109.75 1050 1057.75 367 1057.75 down down correct
505355.BSE Nesco Limited 20230627 0 607.65 624.45 603.95 608.95 7843 608.95 up up correct
505358.BSE Integra Engineering India Limited 20230627 0 260 271 260 268.65 105244 268.65 up down incorrect
505368.BSE Revathi Equipment Limited 20230627 0 1779.95 1779.95 1680 1680 255 1680 down down correct
505509.BSE Responsive Industries Limited 20230627 0 169.25 173.35 167.05 168.3 78247 168.3 down down correct
505523.BSE Maharashtra Corporation Limited 20230627 0 1.17 1.17 1.14 1.14 385431 1.14 down down correct
505533.BSE Westlife Development Limited 20230627 0 851.05 867.55 846.25 854.05 9693 854.05 up down incorrect
505590.BSE SVP Global Ventures Limited 20230627 0 10.79 10.79 10.35 10.5 10670 10.5 down down correct
505650.BSE Skyline Millars Limited 20230627 0 12.48 12.48 11.81 11.81 3649 11.81 down down correct
505681.BSE Bimetal Bearings Limited 20230627 0 471.3 477 464.1 467.95 1264 467.95 down down correct
505693.BSE La Tim Metal & Industries Limited 20230627 0 12.6 12.64 12 12.23 67004 12.23 down down correct
505700.BSE Elecon Engineering Company Limited 20230627 0 557.95 594 552.3 589.85 47369 589.85 up up correct
505712.BSE Him Teknoforge Limited 20230627 0 118.21 121.95 116.25 116.82 12901 116.82 down up incorrect
505714.BSE Gabriel India Limited 20230627 0 187 191.75 187 187.65 29515 187.65 up up correct
505720.BSE Hercules Hoists Limited 20230627 0 258.4 263.9 258.25 262.4 2502 262.4 up down incorrect
505726.BSE IFB Industries Limited 20230627 0 804.8 809.7 797 799.65 521 799.65 down down correct
505729.BSE Singer India Limited 20230627 0 74.4 75.89 74.18 74.85 59664 74.85 up down incorrect
505737.BSE International Combustion (India) Limited 20230627 0 515 579.95 515 573 24411 573 up up correct
505750.BSE Jost's Engineering Company Limited 20230627 0 429.8 429.8 408 419.8 3163 419.8 down down correct
505790.BSE Schaeffler India Limited 20230627 0 3115.1 3161.4 3062.05 3071.5 4680 3071.5 down down correct
505800.BSE Rane Holdings Limited 20230627 0 1044.3 1145.65 1031 1106.65 10289 1106.65 up up correct
505827.BSE SNL Bearings Limited 20230627 0 354.75 354.75 322.5 328.95 2609 328.95 down down correct
505840.BSE Jaipan Industries Limited 20230627 0 51 51.45 47.1 51.03 15612 51.03 up down incorrect
505850.BSE Mangal Credit & Fincorp Ltd 20230627 0 105.9 107.85 102.2 105 11480 105 down down correct
505854.BSE TRF Limited 20230627 0 165.15 169.95 165.15 168.7 902 168.7 up up correct
505872.BSE WPIL Limited 20230627 0 2855 2939 2850 2928.5 5775 2928.5 up up correct
505890.BSE Kennametal India Limited 20230627 0 2750 2750 2678.35 2685.9 454 2685.9 down down correct
505893.BSE Hindustan Hardy Limited 20230627 0 327.45 327.45 322.5 323.85 832 323.85 down down correct
505978.BSE Triton Valves Limited 20230627 0 1368 1375 1318 1367.75 608 1367.75 down up incorrect
506022.BSE Prakash Industries Limited 20230627 0 70.99 75.45 70.98 74.98 215446 74.98 up up correct
506074.BSE Arshiya Limited 20230627 0 4.99 4.99 4.71 4.79 60522 4.79 down down correct
506076.BSE Grindwell Norton Limited 20230627 0 2240 2298 2239.95 2288 3844 2288 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230627 0 81.89 81.89 80 80 176 80 down down correct
506109.BSE Genesys International Corporation Limited 20230627 0 313.1 324.5 313.1 317.85 1828 317.85 up up correct
506146.BSE Visagar Polytex Limited 20230627 0 0.84 0.86 0.82 0.84 367587 0.84
506184.BSE Kanani Industries Limited 20230627 0 7.85 8.1 7.75 7.86 10618 7.86 up up correct
506194.BSE Arihant Superstructures Limited 20230627 0 174.8 175.2 172.25 173 21420 173 down down correct
506197.BSE Bliss GVS Pharma Limited 20230627 0 82.13 82.74 80.45 80.53 11819 80.53 down down correct
506222.BSE INEOS Styrolution India Limited 20230627 0 1096.4 1118.1 1063 1108.95 3570 1108.95 up up correct
506235.BSE Alembic Limited 20230627 0 73.99 74.25 72.54 73.34 67244 73.34 down down correct
506248.BSE Amines & Plasticizers Limited 20230627 0 91.43 91.43 89 89.11 4341 89.11 down down correct
506260.BSE Anuh Pharma Limited 20230627 0 105 113.1 105 106.03 45006 106.03 up up correct
506261.BSE Modison Metals Limited 20230627 0 68.7 69 68.65 69 2146 69 up down incorrect
506285.BSE Bayer CropScience Limited 20230627 0 4325.7 4348 4312 4325 18877 4325 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230627 0 35.5 35.5 35.5 35.5 5 35.5
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230627 0 320 327.9 313.7 316.4 9459 316.4 down down correct
506480.BSE GOCL Corporation Limited 20230627 0 313.05 318 311 312 523 312 down down correct
506520.BSE Jayshree Chemicals Limited 20230627 0 6.9 6.99 6.51 6.63 18259 6.63 down down correct
506528.BSE Keltech Energies Limited 20230627 0 1517 1575.9 1500 1575.9 806 1575.9 up down incorrect
506530.BSE Kemp and Company Limited 20230627 0 872 872 872 872 6 872
506532.BSE Nitta Gelatin India Limited 20230627 0 824.7 824.7 805.4 812.75 2960 812.75 down down correct
506590.BSE Phillips Carbon Black Limited 20230627 0 159.75 160.45 157.45 157.95 88014 157.95 down down correct
506605.BSE Polychem Limited 20230627 0 1101.6 1212.3 1101.6 1200.45 462 1200.45 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230627 0 127.1 127.15 125.2 126.8 10036 126.8 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230627 0 496.6 501.5 491.55 494.05 9524 494.05 down up incorrect
506687.BSE Transpek Industry Limited 20230627 0 2169.95 2199.95 2137 2191.45 2839 2191.45 up up correct
506690.BSE Unichem Laboratories Limited 20230627 0 370.9 371.2 365.35 369.65 7717 369.65 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230627 0 123 123 118.05 119.6 728 119.6 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230627 0 66 66.54 63.5 64.01 31827 64.01 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230627 0 3716.6 3760 3699.1 3736.5 595 3736.5 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230627 0 64.99 64.99 63.75 64.36 21829 64.36 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230627 0 37.89 39.45 37.1 37.1 4208 37.1 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230627 0 798 802.95 785.1 791.6 2838 791.6 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230627 0 67.4 67.4 63 64.81 3820 64.81 down down correct
506919.BSE Makers Laboratories Limited 20230627 0 107.55 110.55 107 107.55 2032 107.55
506981.BSE Blue Chip Tex Industries Limited 20230627 0 155 155 147.05 149 5645 149 down down correct
507155.BSE Jagatjit Industries Limited 20230627 0 127.85 134 124.1 129.15 7689 129.15 up down incorrect
507180.BSE Kesar Enterprises Limited 20230627 0 74.5 77 73.3 74.76 5622 74.76 up down incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230627 0 8.31 8.64 8.31 8.31 1397 8.31
507488.BSE G.M. Breweries Limited 20230627 0 598.9 603.95 591.1 592.05 3778 592.05 down up incorrect
507490.BSE Rana Sugars Limited 20230627 0 23.5 23.84 23.5 23.63 21683 23.63 up down incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230627 0 18.1 19.17 18.05 18.73 6005 18.73 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230627 0 257.95 257.95 252 253.4 34380 253.4 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230627 0 404.55 404.55 392.9 398.95 2970 398.95 down up incorrect
507552.BSE Foods and Inns Limited 20230627 0 177.7 184.75 176.7 183.45 53605 183.45 up up correct
507580.BSE IVP Limited 20230627 0 168 170.85 167.55 168.55 1070 168.55 up down incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230627 0 135.45 135.45 131.3 131.85 3362 131.85 down up incorrect
507621.BSE Milkfood Limited 20230627 0 572 578 550 562.55 266 562.55 down up incorrect
507645.BSE Polson Limited 20230627 0 12303 12303 11958 12015.5 33 12015.5 down down correct
507685.BSE Wipro Limited 20230627 0 383.15 383.8 381.55 382.55 181607 382.55 down down correct
507690.BSE Orient Beverages Limited 20230627 0 125 129.1 125 126.9 1321 126.9 up up correct
507717.BSE Dhanuka Agritech Limited 20230627 0 800 800 790.6 794.95 2186 794.95 down down correct
507747.BSE TTK Healthcare Limited 20230627 0 1239.4 1242.85 1216.5 1218.3 4982 1218.3 down up incorrect
507753.BSE TGV SRAAC Limited 20230627 0 99.75 100.75 98.5 98.94 156065 98.94 down down correct
507759.BSE Lime Chemicals Limited 20230627 0 21.06 22.45 21.05 21.55 2839 21.55 up up correct
507779.BSE Kanpur Plastipack Limited 20230627 0 95.7 103 95.7 100.53 1974 100.53 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230627 0 140 140 121 121.3 2776 121.3 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230627 0 369.9 375.1 368.5 374.1 1044 374.1 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230627 0 67 67.99 66.65 67.2 14778 67.2 up up correct
507813.BSE National Oxygen Limited 20230627 0 85.1 88.77 84.45 86.99 2715 86.99 up up correct
507815.BSE Gillette India Limited 20230627 0 5100 5154.2 5002.1 5101.45 2220 5101.45 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230627 0 194.95 194.95 172.8 175.15 2083 175.15 down down correct
507828.BSE Ansal Housing Limited 20230627 0 4.04 4.11 3.99 4 81669 4 down down correct
507836.BSE Mac Charles (India) Limited 20230627 0 394.25 399.6 394.05 394.6 126 394.6 up up correct
507864.BSE Pioneer Investcorp Limited 20230627 0 31.31 31.98 29.9 30.08 15989 30.08 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230627 0 35.6 37.39 35.43 37.31 1830 37.31 up up correct
507878.BSE Unitech Limited 20230627 0 1.4 1.47 1.4 1.44 1082019 1.44 up up correct
507880.BSE VIP Industries Limited 20230627 0 619.9 619.9 605 605.55 16324 605.55 down down correct
507910.BSE Fiberweb (India) Limited 20230627 0 30.11 31.55 30.11 30.42 6929 30.42 up up correct
507912.BSE LKP Finance Limited 20230627 0 77.9 77.9 76 76.04 662 76.04 down down correct
507944.BSE Bajaj Steel Industries Limited 20230627 0 1210.3 1255 1200 1236.55 5450 1236.55 up down incorrect
507948.BSE Key Corp Limited 20230627 0 60.5 63.4 60.33 61.54 547 61.54 up up correct
507960.BSE Gujarat Hotels Limited 20230627 0 157.5 158.25 155.45 157.8 302 157.8 up down incorrect
507966.BSE Ras Resorts and Apart Hotels Limited 20230627 0 47.43 47.43 46.21 47 316 47 down up incorrect
507970.BSE Paramount Cosmetics (India) Limited 20230627 0 36.72 37.25 35.02 36 1019 36 down down correct
507981.BSE Jindal Hotels Limited 20230627 0 41.65 41.65 40.13 40.7 4403 40.7 down down correct
507998.BSE Simmonds Marshall Limited 20230627 0 54 54.45 50.55 50.97 21266 50.97 down down correct
508136.BSE B & A Limited 20230627 0 245.9 258.75 244 250.3 1359 250.3 up down incorrect
508494.BSE Warren Tea Limited 20230627 0 54.6 54.7 52.35 53.03 626 53.03 down down correct
508664.BSE Best Eastern Hotels Limited 20230627 0 29.95 33.07 29.95 30.13 734 30.13 up up correct
508807.BSE IST Limited 20230627 0 544.9 544.9 520 524.7 2269 524.7 down up incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230627 0 5010.05 5148 5010.05 5142.2 8550 5142.2 up up correct
508905.BSE SMIFS Capital Markets Limited 20230627 0 39.25 42.53 39.25 40.17 2288 40.17 up up correct
508906.BSE Everest Industries Limited 20230627 0 932.2 990.55 928.7 985.5 9925 985.5 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230627 0 370 378.75 369.5 372.15 2168 372.15 up up correct
508954.BSE Finkurve Financial Services Limited 20230627 0 87.07 90 87.07 88.01 2825 88.01 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230627 0 3.81 3.96 3.71 3.84 30281 3.84 up up correct
508989.BSE Navneet Education Limited 20230627 0 126.8 126.8 121.9 126.25 17198 126.25 down down correct
508996.BSE Satra Properties (India) Limited 20230627 0 0.74 0.74 0.68 0.74 17751 0.74
509009.BSE Ausom Enterprise Limited 20230627 0 62.5 64.3 61.97 63.37 2235 63.37 up up correct
509040.BSE Netlink Solutions (India) Limited 20230627 0 88.6 93.34 88.5 89.33 1044 89.33 up down incorrect
509048.BSE Lancor Holdings Limited 20230627 0 42.7 45.5 41.88 45.18 49783 45.18 up up correct
509053.BSE Banas Finance Limited 20230627 0 17.5 18 17.5 17.58 25988 17.58 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230627 0 17.1 17.1 17 17 4991 17 down down correct
509079.BSE Gufic Biosciences Limited 20230627 0 229.5 232.8 227.55 230.65 11553 230.65 up up correct
509152.BSE GRP Limited 20230627 0 3600 3720 3600 3630 15 3630 up up correct
509162.BSE Indag Rubber Limited 20230627 0 127.4 128.5 121.6 124.55 12601 124.55 down down correct
509196.BSE M M Rubber Company Limited 20230627 0 101.55 106.46 101.5 105.96 5896 105.96 up up correct
509220.BSE PTL Enterprises Limited 20230627 0 34.4 35.29 34.36 34.62 20107 34.62 up down incorrect
509243.BSE TVS Srichakra Limited 20230627 0 2964.55 2980.9 2939.55 2960.1 450 2960.1 down down correct
509438.BSE Benares Hotels Limited 20230627 0 4409.95 4410 4325.55 4399 190 4399 down down correct
509449.BSE Bhagawati Oxygen Limited 20230627 0 38.58 38.58 37.4 37.5 4149 37.5 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230627 0 11096 11190 11052 11052 22 11052 down down correct
509472.BSE Cravatex Limited 20230627 0 406.5 406.75 396.05 400.25 1758 400.25 down down correct
509480.BSE Berger Paints India Limited 20230627 0 678.05 683.4 673 677.95 9024 677.95 down down correct
509486.BSE Caprihans India Limited 20230627 0 165.3 167.55 163 165 6290 165 down down correct
509488.BSE Graphite India Limited 20230627 0 406 410.95 400.3 403 84287 403 down down correct
509525.BSE Empire Industries Limited 20230627 0 691 694.9 676.05 682.1 2398 682.1 down down correct
509546.BSE Graviss Hospitality Limited 20230627 0 34.08 36 34.08 34.12 3180 34.12 up up correct
509557.BSE Garware Technical Fibres Limited 20230627 0 3193.95 3193.95 3065 3081.25 528 3081.25 down down correct
509563.BSE Garware Marine Industries Limited 20230627 0 7.5 8.14 7.5 8.14 104 8.14 up up correct
509567.BSE Goa Carbon Limited 20230627 0 540.8 545.05 533.25 534.85 5299 534.85 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230627 0 419.9 420 419.9 419.95 2 419.95 up down incorrect
509631.BSE HEG Limited 20230627 0 1620.1 1647.8 1600 1608 23149 1608 down down correct
509635.BSE Hindustan Composites Limited 20230627 0 351.05 390.15 351.05 375.25 26130 375.25 up up correct
509709.BSE International Conveyors Limited 20230627 0 70 70.85 69.15 69.26 10259 69.26 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230627 0 90.44 94 90 92.66 11128 92.66 up up correct
509820.BSE Huhtamaki India Limited 20230627 0 279.1 281.25 274.65 275.45 7030 275.45 down down correct
509835.BSE Premier Synthetics Limited 20230627 0 15.5 15.5 14.25 15 7397 15 down down correct
509895.BSE Hindoostan Mills Limited 20230627 0 223 224 218.05 223.45 20 223.45 up up correct
509930.BSE The Supreme Industries Limited 20230627 0 3099.95 3110.85 3058.65 3077.4 1875 3077.4 down down correct
509966.BSE VST Industries Limited 20230627 0 3435 3470.35 3435 3462.2 108 3462.2 up down incorrect
510245.BSE Swasti Vinayaka Synthetics Limited 20230627 0 6.25 6.41 6.25 6.33 49492 6.33 up down incorrect
511012.BSE Yamini Investments Company Limited 20230627 0 0.63 0.66 0.63 0.64 634595 0.64 up down incorrect
511066.BSE Sakthi Finance Limited 20230627 0 31.2 31.85 31 31.66 2911 31.66 up up correct
511076.BSE Sat Industries Limited 20230627 0 80.46 81.33 78 78.93 26318 78.93 down down correct
511108.BSE Shiva Texyarn Limited 20230627 0 123 126.2 123 124.3 744 124.3 up up correct
511116.BSE Quadrant Televentures Limited 20230627 0 0.83 0.85 0.81 0.82 439121 0.82 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230627 0 8.86 9.32 8.28 8.77 1509 8.77 down up incorrect
511147.BSE Wall Street Finance Limited 20230627 0 39.2 39.85 39.15 39.29 237 39.29 up down incorrect
511196.BSE Can Fin Homes Limited 20230627 0 730.7 787.3 730.7 780.2 49673 778.1903 up up correct
511355.BSE India Cements Capital Limited 20230627 0 11.85 11.86 11.15 11.85 19651 11.85
511359.BSE Ad-Manum Finance Limited 20230627 0 48.5 51.98 48.46 48.53 285 48.53 up down incorrect
511389.BSE Videocon Industries Limited 20230627 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230627 0 25.88 25.88 25.88 25.88 7 25.88
511411.BSE Shristi Infrastructure Development Corporation Limited 20230627 0 22.5 22.5 21.49 21.49 249 21.49 down down correct
511413.BSE Crest Ventures Limited 20230627 0 222.75 237.2 222.75 231.45 10214 231.45 up up correct
511431.BSE Vakrangee Limited 20230627 0 16.03 16.3 15.81 16.24 163590 16.24 up up correct
511441.BSE Gujarat Credit Corporation Limited 20230627 0 22.25 22.25 22.25 22.25 1433 22.25
511463.BSE Alexander Stamps and Coin Limited 20230627 0 16.4 16.4 15.4 15.44 42487 15.44 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230627 0 25.25 25.25 24.05 25.09 4254 25.09 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230627 0 23 25 23 24.16 2332 24.16 up up correct
511505.BSE Capital Trust Limited 20230627 0 67.2 79 67.2 73 1816 73 up up correct
511509.BSE Vivo Bio Tech Limited 20230627 0 28.65 29.34 28.17 28.81 2482 28.81 up up correct
511523.BSE Veerhealth Care Limited 20230627 0 32 33.25 30.5 31.35 30686 31.35 down down correct
511525.BSE Pan India Corporation Limited 20230627 0 2.2 2.23 2.07 2.11 96812 2.11 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230627 0 48.2 50 48.2 50 85 50 up up correct
511543.BSE GSB Finance Limited 20230627 0 13.75 13.75 13.75 13.75 2 13.75
511549.BSE Morarka Finance Limited 20230627 0 124.8 124.8 119.05 120.1 503 120.1 down down correct
511551.BSE Monarch Networth Capital Limited 20230627 0 249 249 236.3 244.15 1240 244.15 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230627 0 1.08 1.08 1.03 1.05 417971 1.05 down up incorrect
511559.BSE Times Guaranty Limited 20230627 0 56.15 57.8 55.01 57.65 238 57.65 up up correct
511593.BSE Libord Finance Limited 20230627 0 5.9 6.37 5.9 6.29 732 6.29 up up correct
511601.BSE Yash Management & Satellite Ltd 20230627 0 16.68 16.69 15.67 16.17 3755 16.17 down down correct
511605.BSE Arihant Capital Markets Limited 20230627 0 37.5 40.16 37.5 39.71 5791 39.71 up up correct
511609.BSE ISL Consulting Limited 20230627 0 23.5 24.99 23.5 24.6 1219 24.6 up up correct
511611.BSE DCM Financial Services Limited 20230627 0 4.82 4.83 4.8 4.8 5430 4.8 down down correct
511628.BSE IM+ Capitals Limited 20230627 0 454.8 454.8 426 453.8 762 453.8 down down correct
511658.BSE Nettlinx Limited 20230627 0 90.5 92 89.02 89.5 58564 89.5 down down correct
511672.BSE Scan Steels Limited 20230627 0 35.35 36 35.35 35.55 2766 35.55 up up correct
511676.BSE GIC Housing Finance Limited 20230627 0 185.5 189.5 184.35 188.4 49221 188.4 up down incorrect
511696.BSE Chartered Capital and Investment Limited 20230627 0 123.95 123.95 123.85 123.85 136 123.85 down down correct
511702.BSE Parsharti Investment Limited 20230627 0 30 31.48 28.6 29.02 4910 29.02 down down correct
511714.BSE Nimbus Projects Limited 20230627 0 34 34 33.88 33.88 3 33.88 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230627 0 39.95 44.5 39.5 42.86 167513 42.86 up down incorrect
511726.BSE Vipul Limited 20230627 0 13.65 14.6 13.65 14.19 4271 14.19 up up correct
511728.BSE K Z Leasing and Finance Limited 20230627 0 17.46 17.46 16.59 16.59 16 16.59 down down correct
511736.BSE Ushdev International Limited 20230627 0 1.08 1.1 1.03 1.07 35399 1.07 down up incorrect
511742.BSE Ugro Capital Limited 20230627 0 233 238 227.3 236.85 47484 236.85 up down incorrect
511754.BSE Shalibhadra Finance Limited 20230627 0 134.5 134.5 124.9 133.45 833 133.45 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230627 0 41.98 44.09 41.98 44.09 6 44.09 up up correct
511764.BSE Upasana Finance Limited 20230627 0 32.6 33.9 31.05 32.28 9817 32.28 down down correct
511766.BSE Muthoot Capital Services Limited 20230627 0 380 382.5 374.6 376.65 8739 376.65 down up incorrect
511768.BSE Master Trust Limited 20230627 0 317.9 323.25 317.9 323.25 22108 323.25 up up correct
512018.BSE Cni Research Limited 20230627 0 2.25 2.3 2.25 2.28 21698 2.28 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230627 0 2397 2409 2396 2408.65 12 2408.65 up up correct
512048.BSE Luharuka Media & Infra Limited 20230627 0 3.64 3.74 3.52 3.6 167201 3.6 down down correct
512068.BSE Deccan Gold Mines Limited 20230627 0 48.75 50.94 48.75 49.52 147590 49.52 up up correct
512093.BSE Cranes Software International Limited 20230627 0 2.9 2.99 2.72 2.99 81162 2.99 up up correct
512175.BSE Vama Industries Limited 20230627 0 4.94 4.94 4.65 4.73 45677 4.73 down down correct
512179.BSE Sunteck Realty Limited 20230627 0 282.65 283.75 278.3 278.95 24678 278.95 down down correct
512247.BSE Ashirwad Capital Limited 20230627 0 4.31 4.75 4.31 4.75 131563 4.75 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230627 0 2.72 2.88 2.65 2.8 207938 2.8 up up correct
512267.BSE Media Matrix Worldwide Limited 20230627 0 12.26 12.26 12.01 12.07 200951 12.07 down down correct
512279.BSE N2N Technologies Limited 20230627 0 13.4 13.4 13.4 13.4 0 13.4
512289.BSE Shirpur Gold Refinery Limited 20230627 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230627 0 55.16 57.95 55.05 57.37 14457 57.37 up up correct
512379.BSE Cressanda Solutions Limited 20230627 0 28.89 29.2 27.56 27.98 1289337 27.98 down down correct
512393.BSE Shardul Securities Limited 20230627 0 88 92.85 88 92.85 357 92.85 up up correct
512437.BSE Apollo Finvest (India) Limited 20230627 0 489.95 506.95 489.95 498.5 1471 498.5 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230627 0 670 679.75 651.8 658.65 1646 658.65 down up incorrect
512455.BSE Lloyds Metals and Energy Limited 20230627 0 391 395 387 393.65 144091 393.65 up down incorrect
512463.BSE Shree Global Tradefin Limited 20230627 0 14.41 14.89 14.2 14.78 953133 14.78 up down incorrect
512477.BSE Betex India Limited 20230627 0 124.06 124.06 124.06 124.06 795 124.06
512493.BSE Garnet International Limited 20230627 0 54.35 55 53.6 54.24 5257 54.24 down down correct
512499.BSE Shalimar Productions Limited 20230627 0 0.49 0.49 0.49 0.49 155499 0.49
512519.BSE Donear Industries Limited 20230627 0 93.1 97.52 93.1 95.81 11304 95.81 up up correct
512527.BSE Super Sales India Limited 20230627 0 884 884 846 857.75 424 857.75 down down correct
512529.BSE Sequent Scientific Limited 20230627 0 90 95.59 89.4 94.78 363018 94.78 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230627 0 74 79.25 74 78.76 300 78.76 up up correct
512553.BSE Zenith Exports Limited 20230627 0 103.61 103.61 103.61 103.61 0 103.61
512573.BSE Avanti Feeds Limited 20230627 0 394.55 394.55 387.3 387.9 4237 387.9 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230627 0 32.75 34 32.75 32.76 328 32.76 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230627 0 4.85 4.93 4.85 4.86 46356 4.86 up up correct
512618.BSE RLF Limited 20230627 0 6.32 6.65 6.32 6.65 1139 6.65 up up correct
512626.BSE Orbit Exports Limited 20230627 0 184.35 185.7 181.75 183.8 1756 183.8 down down correct
512634.BSE Savera Industries Limited 20230627 0 80 81.75 77.1 79.01 5086 79.01 down down correct
513005.BSE VBC Ferro Alloys Limited 20230627 0 45.47 46.5 44.53 44.53 3624 44.53 down down correct
513023.BSE Nava Bharat Ventures Limited 20230627 0 320.1 325.5 318.05 320.25 17378 320.25 up down incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230627 0 40.5 42.54 40.1 40.64 451 40.64 up up correct
513059.BSE G.S. Auto International Limited 20230627 0 20.39 21.1 19.2 20.02 19415 20.02 down down correct
513063.BSE Trans Freight Containers Limited 20230627 0 17.2 18.42 16.75 18.42 1676 18.42 up up correct
513097.BSE Shivalik Bimetal Controls Limited 20230627 0 618.95 637.9 614.55 625.45 15272 625.45 up up correct
513119.BSE ABC Gas (International) Limited 20230627 0 39.85 40.19 37.52 39.3 960 39.3 down down correct
513121.BSE Oricon Enterprises Limited 20230627 0 24.3 25.18 24.3 24.67 107858 24.67 up up correct
513252.BSE Jay Ushin Limited 20230627 0 663.9 674.4 602.5 652.65 7116 652.65 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230627 0 366.4 395 365.5 385.35 16555 385.35 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230627 0 299.9 304.4 295 296.7 31352 296.7 down down correct
513361.BSE India Steel Works Limited 20230627 0 1.65 1.78 1.62 1.76 248380 1.76 up down incorrect
513369.BSE Rajkumar Forge Limited 20230627 0 50.91 54.89 49 51.29 926 51.29 up up correct
513375.BSE Carborundum Universal Limited 20230627 0 1174.75 1191.8 1163.6 1169.3 1718 1169.3 down down correct
513377.BSE MMTC Limited 20230627 0 31.71 32.4 31.7 31.75 44586 31.75 up up correct
513401.BSE Ashiana Ispat Limited 20230627 0 31.26 32.09 30.25 30.78 3980 30.78 down down correct
513418.BSE Smiths & Founders (India) Limited 20230627 0 3.53 3.6 3.37 3.5 9348 3.5 down down correct
513434.BSE Tata Metaliks Limited 20230627 0 779.5 788.7 779.5 786.7 2071 786.7 up down incorrect
513456.BSE Kanishk Steel Industries Limited 20230627 0 25.99 25.99 24 25 3501 25 down down correct
513472.BSE Simplex Castings Limited 20230627 0 43.5 43.5 41.51 42.6 862 42.6 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230627 0 34.6 36.09 33.11 33.53 17362 33.53 down down correct
513509.BSE Kalyani Forge Limited 20230627 0 241 250 240.2 244.95 659 244.95 up up correct
513511.BSE Panchmahal Steel Limited 20230627 0 129.8 129.8 125 127.45 611 127.45 down down correct
513513.BSE Aditya Ispat Limited 20230627 0 8.48 8.5 8.48 8.5 1289 8.5 up up correct
513515.BSE S.R. Industries Limited 20230627 0 1.88 1.88 1.88 1.88 1 1.88
513517.BSE Steelcast Limited 20230627 0 471.25 475.4 465 466.9 178 466.9 down down correct
513519.BSE Pitti Engineering Limited 20230627 0 371.85 374.7 367.2 369.35 7182 369.35 down down correct
513528.BSE Glittek Granites Limited 20230627 0 2.82 3.08 2.82 3.05 1077 3.05 up up correct
513532.BSE Pradeep Metals Limited 20230627 0 157.65 164 149.1 153.75 14095 153.75 down down correct
513536.BSE Gujarat Natural Resources Limited 20230627 0 13.52 13.98 13.52 13.8 7384 13.8 up down incorrect
513554.BSE Mahamaya Steel Industries Limited 20230627 0 74.99 78.7 72 74.89 823 74.89 down up incorrect
513683.BSE NLC India Limited 20230627 0 96.16 101.75 96.16 101.31 135735 101.31 up up correct
513691.BSE JMT Auto Limited 20230627 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230627 0 44.9 45.87 43.3 44.85 13874 44.85 down down correct
513699.BSE Solid Stone Company Limited 20230627 0 25 26.97 25 26.59 349 26.59 up up correct
513709.BSE Shilp Gravures Limited 20230627 0 99.49 99.5 92.6 94.24 24493 94.24 down down correct
513713.BSE White Organic Agro Limited 20230627 0 6.88 7 6.71 6.95 71686 6.95 up up correct
514010.BSE Himachal Fibres Limited 20230627 0 6.7 6.7 5.95 6.05 47644 6.05 down down correct
514030.BSE Deepak Spinners Limited 20230627 0 241 241 235 236.9 4028 236.9 down up incorrect
514036.BSE Loyal Textile Mills Limited 20230627 0 691.4 695.05 660 669.2 43 669.2 down down correct
514043.BSE Himatsingka Seide Limited 20230627 0 113.1 115.17 112.78 113.21 44061 113.21 up up correct
514045.BSE BSL Limited 20230627 0 195 195.65 186.7 189.6 2034 189.6 down down correct
514087.BSE PBM Polytex Limited 20230627 0 84.1 87.5 84.1 87.48 6930 87.48 up down incorrect
514138.BSE Suryalata Spinning Mills Limited 20230627 0 1185.05 1219.95 1125.7 1132.35 13278 1132.35 down down correct
514142.BSE T.T. Limited 20230627 0 77.05 77.05 75.37 75.4 731 75.4 down down correct
514162.BSE Welspun India Limited 20230627 0 92.41 94.03 92.25 92.54 64480 92.54 up up correct
514165.BSE Indian Acrylics Limited 20230627 0 15.5 15.9 15.01 15.3 174769 15.3 down down correct
514171.BSE Ceeta Industries Ltd 20230627 0 23.03 23.03 23.03 23.03 110 23.03
514175.BSE Vardhman Polytex Limited 20230627 0 50.04 51.15 50 51.15 5695 51.15 up down incorrect
514211.BSE Sumeet Industries Limited 20230627 0 2.39 2.39 2.39 2.39 0 2.39
514215.BSE Binny Limited 20230627 0 258.5 264.5 255 260.4 1996 260.4 up up correct
514264.BSE Seasons Textiles Limited 20230627 0 14.89 14.89 14.7 14.7 62 14.7 down down correct
514266.BSE Zenith Fibres Limited 20230627 0 63.98 63.98 62.2 62.28 1968 62.28 down down correct
514272.BSE Bhilwara Spinners Limited 20230627 0 52 52 46.5 47.11 10661 47.11 down up incorrect
514300.BSE Pioneer Embroideries Limited 20230627 0 38.45 38.54 37.57 38.09 465 38.09 down down correct
514302.BSE Vippy Spinpro Limited 20230627 0 167.1 167.1 160.05 161.1 400 161.1 down down correct
514322.BSE Kamadgiri Fashion Limited 20230627 0 78.78 79.4 78.78 79.37 101 79.37 up up correct
514330.BSE One Global Service Provider Limited 20230627 0 31.36 33 31.36 33 10 33 up up correct
514332.BSE Neo Infracon Limited 20230627 0 10.12 10.2 9.8 9.8 1861 9.8 down down correct
514412.BSE Sarup Industries Limited 20230627 0 26.5 26.5 26.5 26.5 0 26.5
514418.BSE Mangalam Organics Limited 20230627 0 426.45 427.15 420 422.1 617 422.1 down down correct
514428.BSE Hindustan Adhesives Limited 20230627 0 200 200 195 200 2934 200
514442.BSE Sri KPR Industries Limited 20230627 0 16.99 16.99 15.61 15.81 13371 15.81 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230627 0 1364.9 1415 1362.35 1384.35 17177 1384.35 up down incorrect
514450.BSE Mahalaxmi Rubtech Limited 20230627 0 193 195.8 182.5 184.1 3646 184.1 down down correct
514470.BSE Winsome Textile Industries Limited 20230627 0 56.3 59.1 53.99 55.37 164024 55.37 down down correct
515030.BSE Asahi India Glass Limited 20230627 0 483.4 486.9 479.5 482.85 5757 482.85 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230627 0 100.84 106 100.84 104.26 273287 104.26 up up correct
515055.BSE Anant Raj Limited 20230627 0 167.15 173.95 166.95 173.3 1296376 173.3 up up correct
515059.BSE Madhusudan Industries Limited 20230627 0 30.39 30.39 28.7 28.8 5439 28.8 down up incorrect
515085.BSE Restile Ceramics Limited 20230627 0 4.1 4.1 3.79 3.83 2529 3.83 down up incorrect
515127.BSE Ramasigns Industries Limited 20230627 0 2.99 3.2 2.99 3.18 15228 3.18 up up correct
515147.BSE Haldyn Glass Limited 20230627 0 75.49 75.93 74.16 74.7 38336 74.7 down down correct
516003.BSE Duroply Industries Limited 20230627 0 218 218 202.3 214.3 93479 214.3 down down correct
516016.BSE Shreyans Industries Limited 20230627 0 218 220.95 216 216.15 3456 216.15 down up incorrect
516020.BSE Agio Paper & Industries Limited 20230627 0 3.5 3.67 3.5 3.67 1120 3.67 up down incorrect
516022.BSE Star Paper Mills Limited 20230627 0 170.65 174.5 170.3 170.75 2005 170.75 up up correct
516062.BSE National Plywood Industries Limited 20230627 0 4.82 4.92 4.82 4.92 18 4.92 up up correct
516064.BSE Arrow Greentech Limited 20230627 0 327.1 347 327.1 342.8 1628 342.8 up down incorrect
516072.BSE Vishnu Chemicals Limited 20230627 0 330.1 351.9 329.55 344.05 26804 344.05 up up correct
516082.BSE N R Agarwal Industries Limited 20230627 0 297.5 305.55 296.05 304.5 1210 304.5 up up correct
516096.BSE Sangal Papers Limited 20230627 0 152 152 143.1 143.1 23 143.1 down up incorrect
516106.BSE Shree Karthik Papers Limited 20230627 0 7.38 7.39 6.94 7.1 1017 7.1 down up incorrect
516108.BSE The South India Paper Mills Limited 20230627 0 107 109 102.5 105.75 9981 105.75 down down correct
516110.BSE Scandent Imaging Limited 20230627 0 7.15 7.31 6.84 6.84 1507245 6.84 down up incorrect
517015.BSE Vindhya Telelinks Limited 20230627 0 1917.95 1917.95 1873 1882.5 448 1882.5 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230627 0 494 495 480.25 487.2 1770 487.2 down down correct
517041.BSE Ador Welding Limited 20230627 0 1123.6 1126.5 1085.9 1093.1 4373 1093.1 down down correct
517044.BSE International Data Management Limited 20230627 0 15.17 15.18 14.43 14.43 983 14.43 down down correct
517059.BSE Salzer Electronics Limited 20230627 0 344.15 360.7 344.15 352.4 8332 352.4 up up correct
517063.BSE Jetking Infotrain Limited 20230627 0 43.05 44.49 43.03 44.4 830 44.4 up up correct
517096.BSE Aplab Limited 20230627 0 50.87 50.87 50.87 50.87 6229 50.87
517119.BSE PCS Technology Limited 20230627 0 16.43 16.43 15.71 15.94 6661 15.94 down down correct
517166.BSE SPEL Semiconductor Limited 20230627 0 54.4 56.15 54.39 54.39 141327 54.39 down down correct
517168.BSE Subros Limited 20230627 0 445.05 470.5 445.05 457.85 27713 457.85 up up correct
517201.BSE Switching Technologies Gunther Limited 20230627 0 40 40 38 38.01 225 38.01 down down correct
517206.BSE Lumax Industries Limited 20230627 0 2085 2123.55 2085 2115.05 651 2115.05 up up correct
517236.BSE Calcom Vision Limited 20230627 0 167 167 163 163.4 12158 163.4 down down correct
517238.BSE Dynavision Limited 20230627 0 142 145.95 133.1 142.95 6313 142.95 up up correct
517246.BSE BCC Fuba India Limited 20230627 0 33.6 33.86 32.6 33.86 19627 33.86 up up correct
517258.BSE Precision Electronics Limited 20230627 0 45.18 45.18 42 45.18 7182 45.18
517264.BSE Fine-Line Circuits Limited 20230627 0 49.9 50 47.07 47.07 862 47.07 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230627 0 101 102.35 99.41 99.84 28820 99.84 down up incorrect
517334.BSE Motherson Sumi Systems Limited 20230627 0 85 85.69 84.46 85.01 706708 85.01 up up correct
517344.BSE Mindteck (India) Limited 20230627 0 143 151 140 144.8 4812 144.8 up up correct
517354.BSE Havells India Limited 20230627 0 1291.1 1304.7 1283.55 1285.7 12477 1285.7 down down correct
517356.BSE ACI Infocom Limited 20230627 0 0.83 0.88 0.83 0.84 194258 0.84 up up correct
517370.BSE Incap Limited 20230627 0 37 38.83 35.26 37.9 767 37.9 up up correct
517372.BSE Gujarat Intrux Limited 20230627 0 177.75 177.75 173.7 173.75 410 173.75 down down correct
517399.BSE VXL Instruments Limited 20230627 0 6.9 7.57 6.9 7.57 1329 7.57 up down incorrect
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230627 0 7.25 7.4 7.02 7.34 13511 7.34 up down incorrect
517417.BSE Patels Airtemp (India) Limited 20230627 0 249.75 249.75 242.8 245.6 2616 245.6 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230627 0 1136 1155 1126.8 1135.25 170 1135.25 down down correct
517429.BSE Athena Global Technologies Limited 20230627 0 54.57 54.57 52.01 52.01 40 52.01 down down correct
517437.BSE Dutron Polymers Limited 20230627 0 135.75 135.75 129.1 132.9 824 132.9 down down correct
517447.BSE R S Software (India) Limited 20230627 0 34.5 35.5 34 34.84 4974 34.84 up up correct
517449.BSE Magna Electro Castings Limited 20230627 0 356.2 369.1 340 351.75 12709 351.75 down down correct
517467.BSE Marsons Limited 20230627 0 6.7 6.92 6.34 6.42 42221 6.42 down down correct
517477.BSE Elnet Technologies Limited 20230627 0 208 214.9 201.45 211.55 19063 211.55 up down incorrect
517494.BSE Accel Limited 20230627 0 14.75 15.38 14.2 14.57 38628 14.57 down down correct
517498.BSE Websol Energy System Limited 20230627 0 85.05 88.05 85.05 86.44 12882 86.44 up up correct
517500.BSE Roto Pumps Limited 20230627 0 776.05 777.15 735.85 738.35 17124 738.35 down down correct
517506.BSE TTK Prestige Limited 20230627 0 743.8 750.55 737 738.95 5466 738.95 down up incorrect
517522.BSE Rajratan Global Wire Limited 20230627 0 859.9 859.9 838.4 840.7 5841 840.7 down down correct
517536.BSE Onward Technologies Limited 20230627 0 490 514.5 482.05 503.55 62429 503.55 up up correct
517544.BSE Centum Electronics Limited 20230627 0 1354.95 1411.15 1332.6 1363.35 13641 1363.35 up up correct
517546.BSE Alfa Transformers Limited 20230627 0 35.98 36.37 34.23 36.36 30004 36.36 up down incorrect
517548.BSE Starlite Components Limited 20230627 0 2.59 2.59 2.35 2.42 8858 2.42 down up incorrect
517554.BSE NHC Foods Limited 20230627 0 53 53 51.2 51.74 14396 51.74 down down correct
517569.BSE KEI Industries Limited 20230627 0 2355.95 2361 2329.85 2342.6 6777 2342.6 down up incorrect
517571.BSE IMP Powers Limited 20230627 0 3.72 3.72 3.47 3.72 4644 3.72
518011.BSE Keerthi Industries Limited 20230627 0 137 137 135.9 135.9 147 135.9 down down correct
518075.BSE Suraj Products Limited 20230627 0 162.5 168.25 160.2 162.05 608 162.05 down down correct
518091.BSE Anjani Portland Cement Limited 20230627 0 178.65 187.8 178.65 187.45 176 187.45 up down incorrect
519003.BSE Modi Naturals Limited 20230627 0 221.85 225.85 221.85 222.2 484 222.2 up up correct
519091.BSE Tasty Bite Eatables Limited 20230627 0 12896.95 13487.1 12896.95 13384.1 601 13384.1 up down incorrect
519097.BSE Ritesh International Ltd 20230627 0 39.98 40.89 38.75 39.49 7175 39.49 down down correct
519105.BSE AVT Natural Products Limited 20230627 0 94 94.1 91.88 92.23 11519 92.23 down up incorrect
519126.BSE Hindustan Foods Limited 20230627 0 543.95 543.95 533.65 534.9 10279 534.9 down down correct
519152.BSE Vadilal Enterprises Limited 20230627 0 3399.95 3399.95 3351 3388 11 3388 down down correct
519216.BSE Ajanta Soya Limited 20230627 0 29.1 29.3 28.5 28.73 124759 28.73 down down correct
519230.BSE Richirich Inventures Limited 20230627 0 4.92 4.92 4.92 4.92 686 4.92
519262.BSE Prima Agro Limited 20230627 0 25.4 25.4 25.25 25.25 111 25.25 down down correct
519287.BSE Modern Dairies Limited 20230627 0 21.05 21.8 20.86 21.12 28639 21.12 up down incorrect
519295.BSE Bambino Agro Industries Limited 20230627 0 333.55 333.55 326.6 333.4 2374 333.4 down down correct
519307.BSE Vikas WSP Limited 20230627 0 1.39 1.4 1.33 1.4 184777 1.4 up down incorrect
519359.BSE Poona Dal and Oil Industries Limited 20230627 0 53.7 53.7 52 52.42 1042 52.42 down down correct
519383.BSE Anik Industries Limited 20230627 0 31.41 32.49 31.41 31.9 1864 31.9 up up correct
519397.BSE Sharat Industries Limited 20230627 0 59.99 59.99 57.2 58.85 1749 58.85 down down correct
519421.BSE KSE Limited 20230627 0 1520 1535 1490.5 1491.3 2422 1491.3 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230627 0 54.75 57.59 54.5 56.63 120 56.63 up up correct
519457.BSE Virat Crane Industries Limited 20230627 0 29.4 29.4 28.01 29.29 6090 29.29 down up incorrect
519475.BSE Chordia Food Products Limited 20230627 0 104.5 104.8 102 102 1003 102 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230627 0 39.4 39.4 37.43 37.43 1005 37.43 down down correct
519494.BSE N.K Industries Limited 20230627 0 41.05 41.3 39.05 40.18 73 40.18 down down correct
519532.BSE Asian Tea and Exports Ltd 20230627 0 11.95 11.95 11.7 11.91 17214 11.91 down down correct
519552.BSE Heritage Foods Limited 20230627 0 213.3 214.45 208.6 209.8 2889 209.8 down up incorrect
519566.BSE Simran Farms Limited 20230627 0 146 152.9 146 147.05 3943 147.05 up up correct
519600.BSE CCL Products (India) Limited 20230627 0 652.65 652.75 641 650.5 5751 650.5 down up incorrect
519612.BSE Mahaan Foods Limited 20230627 0 35 35 32 32.4 2267 32.4 down down correct
520021.BSE Omax Autos Limited 20230627 0 53.71 55.95 53.71 55.3 3478 55.3 up up correct
520051.BSE Jamna Auto Industries Limited 20230627 0 102.42 102.73 101 101.24 110492 101.24 down down correct
520059.BSE Munjal Auto Industries Limited 20230627 0 51.01 52.94 51.01 52.56 4843 52.56 up down incorrect
520073.BSE RACL Geartech Limited 20230627 0 1169.5 1244 1165 1219.75 17209 1219.75 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230627 0 142.55 144.45 141.05 143.05 4881 143.05 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230627 0 2349.7 2444.15 2275 2300.6 31888 2300.6 down down correct
520113.BSE Vesuvius India Limited 20230627 0 2278.75 2284.6 2219.05 2253.05 2615 2253.05 down up incorrect
520119.BSE Automotive Stampings and Assemblies Limited 20230627 0 329 344.65 329 339.1 2531 339.1 up up correct
520123.BSE ABC India Limited 20230627 0 82.99 82.99 81 81.12 980 81.12 down up incorrect
520127.BSE Balurghat Technologies Limited 20230627 0 12.25 12.25 11.31 11.44 18185 11.44 down down correct
520141.BSE Sibar Auto Parts Limited 20230627 0 10.47 10.97 9.95 10.37 11586 10.37 down down correct
521016.BSE Indo Count Industries Limited 20230627 0 199.85 207 198.25 199.8 35055 199.8 down down correct
521034.BSE Soma Textiles & Industries Limited 20230627 0 28.95 29.4 28.75 29.06 18264 29.06 up up correct
521054.BSE Kakatiya Textiles Limited 20230627 0 32.85 34.48 32.2 32.95 1511 32.95 up up correct
521080.BSE Pasari Spinning Mills Limited 20230627 0 7.84 7.84 7.41 7.41 226 7.41 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20230627 0 193 195.5 190 191.35 4202 191.35 down down correct
521113.BSE Suditi Industries Limited 20230627 0 17.71 17.71 16.66 16.66 10408 16.66 down down correct
521141.BSE Aditya Spinners Limited 20230627 0 19.55 20.52 19.15 19.51 3801 19.51 down up incorrect
521149.BSE Prime Urban Development India Limited 20230627 0 8.75 8.94 8.75 8.94 1007 8.94 up up correct
521151.BSE Dhanlaxmi Fabrics Limited 20230627 0 39.47 41 38 39.76 5532 39.76 up up correct
521163.BSE Zodiac Clothing Company Limited 20230627 0 100 103 100 101.87 1217 101.87 up up correct
521167.BSE Maxgrow India Limited 20230627 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230627 0 2.05 2.06 2 2.06 10337 2.06 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230627 0 91.83 91.83 89 89.45 1057 89.45 down down correct
521226.BSE Uniroyal Industries Limited 20230627 0 13 13.24 12.68 13.04 171 13.04 up up correct
521228.BSE Tatia Global Vennture Limited 20230627 0 1.5 1.54 1.43 1.44 540539 1.44 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230627 0 37.8 37.8 33.01 33.49 556 33.49 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230627 0 135.05 154.95 135 146.55 1939 146.55 up up correct
522001.BSE Cranex Limited 20230627 0 28.85 31.79 28.85 29.11 1688 29.11 up down incorrect
522004.BSE Batliboi Limited 20230627 0 62.89 65 62 64.67 21042 64.67 up down incorrect
522005.BSE Austin Engineering Company Limited 20230627 0 188.65 188.65 181.4 181.75 7130 181.75 down down correct
522014.BSE United Drilling Tools Limited 20230627 0 207 207 197.95 199.5 71277 199.5 down down correct
522017.BSE Fluidomat Limited 20230627 0 352.9 353.7 331.1 349.25 1965 349.25 down down correct
522034.BSE Shanthi Gears Limited 20230627 0 468.7 473.85 465.9 470.8 6546 470.8 up up correct
522064.BSE Honda India Power Products Limited 20230627 0 2203.3 2203.3 2178.55 2189.6 564 2189.6 down down correct
522073.BSE The Hi-Tech Gears Limited 20230627 0 370 375.3 361.05 372.2 1141 372.2 up down incorrect
522074.BSE ELGI Equipments Limited 20230627 0 550.85 565.1 537.6 540.05 23838 540.05 down down correct
522091.BSE United Van Der Horst Limited 20230627 0 174 187.95 174 180.85 3831 180.85 up down incorrect
522101.BSE Kilburn Engineering Limited 20230627 0 126.35 128.5 123.5 125.4 148646 125.4 down down correct
522105.BSE Birla Precision Technologies Limited 20230627 0 39.25 39.97 39.25 39.53 15114 39.53 up up correct
522108.BSE Yuken India Limited 20230627 0 642 659.9 641.9 653 2773 653 up down incorrect
522122.BSE Voith Paper Fabrics India Limited 20230627 0 1579 1599.95 1570 1575.1 2401 1575.1 down down correct
522134.BSE Artson Engineering Limited 20230627 0 84 89 83 86.57 76272 86.57 up up correct
522152.BSE Solitaire Machine Tools Limited 20230627 0 58.2 59 56.1 56.51 7385 56.51 down down correct
522183.BSE ITL Industries Limited 20230627 0 239.9 239.9 228.1 234.2 3978 234.2 down down correct
522195.BSE Frontier Springs Limited 20230627 0 405 418 401 412.65 5296 412.65 up down incorrect
522205.BSE Praj Industries Limited 20230627 0 370.15 375.3 368.55 370.15 57036 370.15
522207.BSE Rasandik Engineering Industries India Limited 20230627 0 67.2 71.93 66.31 68.26 3164 68.26 up up correct
522209.BSE Yogi Infra Projects Limited 20230627 0 3.33 3.41 3.33 3.34 6148 3.34 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230627 0 175 178 174.8 176.45 61648 176.45 up up correct
522231.BSE Conart Engineers Limited 20230627 0 42.4 44.98 42.4 44.31 15990 44.31 up up correct
522241.BSE M M Forgings Limited 20230627 0 934.8 938.55 921 923.5 1971 923.5 down up incorrect
522251.BSE Cenlub Industries Limited 20230627 0 212.7 221 210.25 219.2 15969 219.2 up down incorrect
522257.BSE Rajoo Engineers Limited 20230627 0 41.85 44.4 41 43.3 132642 43.3 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230627 0 35.9 35.9 34.25 34.25 104 34.25 down down correct
522275.BSE GE T&D India Limited 20230627 0 213.5 222 213.05 221.3 9651 221.3 up down incorrect
522281.BSE Ram Ratna Wires Limited 20230627 0 297.05 309 295.2 297.6 7624 297.6 up down incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230627 0 49.35 49.8 46.6 48.9 34212 48.9 down down correct
522294.BSE T & I Global Limited 20230627 0 193 198 192.5 194.2 8071 194.2 up up correct
522295.BSE Control Print Limited 20230627 0 654.95 654.95 619.35 625.7 12003 625.7 down up incorrect
523007.BSE Ansal Buildwell Limited 20230627 0 72.55 73.92 72 72.66 3585 72.66 up up correct
523011.BSE Weizmann Limited 20230627 0 100 100 99 99 287 99 down down correct
523019.BSE B.N.Rathi Securities Limited 20230627 0 38.7 39 37.57 38.99 5467 38.99 up up correct
523021.BSE Rishi Techtex Limited 20230627 0 26 26.49 25 25.58 4804 25.58 down down correct
523023.BSE Sinclairs Hotels Limited 20230627 0 119.1 124 119.1 122.5 86612 122.5 up up correct
523025.BSE Safari Industries (India) Limited 20230627 0 2977 2992.9 2920.95 2931.25 1119 2931.25 down down correct
523062.BSE J.J. Finance Corporation Limited 20230627 0 16.2 16.25 16.2 16.25 2301 16.25 up up correct
523100.BSE Cosmo Ferrites Limited 20230627 0 194.05 215 194.05 211.85 24871 211.85 up up correct
523113.BSE Futuristic Securities Limited 20230627 0 19 19 19 19 1012 19
523116.BSE Sanco Trans Limited 20230627 0 659.8 659.8 605.1 649.95 84 649.95 down down correct
523120.BSE Ador Multiproducts Limited 20230627 0 52 52 51.25 51.25 850 51.25 down down correct
523127.BSE EIH Associated Hotels Limited 20230627 0 534.85 537.7 525.4 532.95 4806 532.95 down down correct
523144.BSE Medi-Caps Limited 20230627 0 38.12 39.3 37.56 38.08 3259 38.08 down down correct
523160.BSE Morganite Crucible (India) Limited 20230627 0 1042.9 1042.9 1010.4 1016.45 910 1016.45 down down correct
523229.BSE Bharat Seats Limited 20230627 0 122.75 133.7 120.25 131.3 186201 131.3 up down incorrect
523232.BSE Continental Petroleums Limited 20230627 0 51 52 51 52 957 52 up up correct
523248.BSE Machino Plastics Limited 20230627 0 129.9 129.9 125.1 125.6 1804 125.6 down down correct
523260.BSE Pearl Polymers Limited 20230627 0 25 25 22.95 23.03 5397 23.03 down up incorrect
523261.BSE Venky's (India) Limited 20230627 0 1695 1729.9 1695 1715.6 1539 1715.6 up down incorrect
523277.BSE GV Films Limited 20230627 0 0.49 0.5 0.48 0.49 1134305 0.49
523283.BSE Superhouse Limited 20230627 0 214.8 215.9 211.55 212.2 1551 212.2 down up incorrect
523289.BSE Rama Vision Limited 20230627 0 37.25 41 37 39 6682 39 up up correct
523301.BSE TCPL Packaging Limited 20230627 0 1420.3 1435 1416.7 1427.55 545 1427.55 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230627 0 137.65 139.9 136.95 138.05 32366 138.05 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230627 0 2278.75 2290.05 2238.1 2254.95 301 2254.95 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230627 0 792 836.45 749.95 757.7 11501 757.7 down down correct
523367.BSE DCM Shriram Limited 20230627 0 902.05 930 902.05 910.45 3737 910.45 up up correct
523369.BSE DCM Shriram Industries Limited 20230627 0 82.51 84 81.1 81.52 78721 81.52 down down correct
523371.BSE Mawana Sugars Limited 20230627 0 98.78 99.49 98.2 98.54 9720 98.54 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230627 0 141.95 141.95 135 135 1473 135 down down correct
523385.BSE Nilkamal Limited 20230627 0 2414.25 2414.25 2402 2407.8 110 2388.0198 down down correct
523391.BSE Nahar Poly Films Limited 20230627 0 251.85 253.2 251.85 252.35 62 252.35 up up correct
523395.BSE 3M India Limited 20230627 0 27605.75 27722.75 27444 27696.55 104 27696.55 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230627 0 1037.05 1045 1023.7 1028.8 884 1028.8 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230627 0 6.18 6.2 6.18 6.18 1566 6.18
523445.BSE Reliance Industrial Infrastructure Limited 20230627 0 937.15 949 937.15 943.45 9875 943.45 up down incorrect
523449.BSE Sharp India Limited 20230627 0 61.5 61.75 59.05 61.75 2774 61.75 up up correct
523465.BSE Ind Bank Housing Limited 20230627 0 29.33 30.9 28.9 28.91 2718 28.91 down down correct
523483.BSE Pacific Industries Limited 20230627 0 131.15 134.75 130 134.4 1652 134.4 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230627 0 24.35 26 23.5 24.37 2398 24.37 up up correct
523519.BSE Universal Office Automation Limited 20230627 0 4.48 4.48 4.48 4.48 295 4.48
523537.BSE APM Industries Limited 20230627 0 50.1 50.1 48.64 49.58 4222 49.58 down down correct
523539.BSE Precision Wires India Ltd 20230627 0 82.75 87.3 82.75 84.2 37870 84.2 up up correct
523550.BSE Krypton Industries Limited 20230627 0 19.9 21 19.7 19.96 12929 19.96 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230627 0 13.46 13.46 12.9 13.13 69449 13.13 down down correct
523566.BSE Martin Burn Limited 20230627 0 40.95 41 39.07 39.07 412 39.07 down down correct
523586.BSE Indian Toners & Developers Limited 20230627 0 255 259.25 254 255.85 5927 255.85 up down incorrect
523594.BSE Kunststoffe Industries Limited 20230627 0 25.9 26.48 24.69 25.39 674 25.39 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230627 0 687.8 704.8 674.9 691.15 6072 691.15 up up correct
523610.BSE ITI Limited 20230627 0 108.8 109.35 108.3 108.65 5754 108.65 down down correct
523618.BSE Dredging Corporation of India Limited 20230627 0 343.3 346.3 341.5 343 911 343 down down correct
523620.BSE Phaarmasia Limited 20230627 0 24.45 24.45 23.8 23.94 1597 23.94 down down correct
523630.BSE National Fertilizers Limited 20230627 0 70.02 71.9 70.02 70.53 441319 70.53 up down incorrect
523642.BSE PI Industries Limited 20230627 0 3853 3853 3807.2 3837.6 4329 3837.6 down down correct
523648.BSE Plastiblends India Limited 20230627 0 183.7 185.3 183.15 183.25 483 183.25 down down correct
523650.BSE Redex Protech Limited 20230627 0 42.99 43.5 40 42 1870 42 down down correct
523660.BSE The Waterbase Limited 20230627 0 73.75 76.28 73.75 74.86 2362 74.86 up up correct
523672.BSE Flex Foods Limited 20230627 0 91.99 92 85.7 86.44 14653 86.44 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230627 0 56.99 67.09 54.4 67.06 66954 67.06 up up correct
523704.BSE Mastek Limited 20230627 0 1910.1 1938.85 1900 1906.7 2594 1906.7 down down correct
523708.BSE Eimco Elecon (India) Limited 20230627 0 599 614.8 580.2 599.3 2542 599.3 up up correct
523710.BSE Sayaji Hotels Limited 20230627 0 359.7 359.7 356.8 356.8 22 356.8 down down correct
523716.BSE Ashiana Housing Limited 20230627 0 189.85 193.55 189.3 190.8 8169 190.8 up down incorrect
523732.BSE Ecoboard Industries Limited 20230627 0 19.7 21.6 19.25 20.14 20583 20.14 up down incorrect
523736.BSE Dhunseri Ventures Limited 20230627 0 262.1 263 253.25 255.1 1852 255.1 down down correct
523756.BSE Srei Infrastructure Finance Limited 20230627 0 2.09 2.25 2.09 2.21 111959 2.21 up up correct
523782.BSE Mitshi India Limited 20230627 0 16.4 16.4 13.65 14.97 41095 14.97 down down correct
523792.BSE Mazda Limited 20230627 0 871.2 900 870.2 885 218 885 up down incorrect
523796.BSE Viceroy Hotels Limited 20230627 0 2.6 2.6 2.6 2.6 0 2.6
523828.BSE Menon Bearings Limited 20230627 0 137.95 138 135.75 136.6 5978 136.6 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230627 0 27.5 29.7 27.5 29.7 1029 29.7 up up correct
523838.BSE Simplex Infrastructures Limited 20230627 0 34 34 33.75 33.92 1304 33.92 down down correct
523840.BSE Innovative Tech Pack Limited 20230627 0 17.5 17.95 16.8 17.24 363 17.24 down down correct
523842.BSE Super Tannery Limited 20230627 0 7.65 7.65 7.47 7.56 13206 7.56 down down correct
523850.BSE Axtel Industries Limited 20230627 0 296 300 294.6 295.95 3222 295.95 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230627 0 9.85 9.94 9.48 9.57 3572 9.57 down up incorrect
524019.BSE Kingfa Science & Technology (India) Limited 20230627 0 2003.1 2030.35 1980 1989.25 937 1989.25 down up incorrect
524031.BSE Patidar Buildcon Limited 20230627 0 7 7 7 7 1 7
524037.BSE Rama Phosphates Limited 20230627 0 253.45 256.05 245.1 247.55 15212 247.55 down down correct
524038.BSE Venlon Enterprises Limited 20230627 0 5 5.17 4.7 4.7 4485 4.7 down down correct
524051.BSE Polyplex Corporation Limited 20230627 0 1322.95 1325 1313 1314.15 2737 1314.15 down down correct
524075.BSE Albert David Limited 20230627 0 596.75 601 589.85 592.8 308 592.8 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230627 0 42.3 42.3 40.45 42.24 943 42.24 down up incorrect
524091.BSE Acrysil Limited 20230627 0 670 709.5 670 705.9 39715 705.9 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230627 0 185.3 198.5 185.3 188.3 1330 188.3 up up correct
524200.BSE Vinati Organics Limited 20230627 0 1817.05 1846.35 1817.05 1840 1156 1840 up up correct
524202.BSE Lactose (India) Limited 20230627 0 45 45.95 44.1 44.82 6780 44.82 down down correct
524212.BSE Wanbury Limited 20230627 0 54.75 55.8 52.66 55.75 942 55.75 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230627 0 240.45 244.4 240.45 241.9 13198 241.9 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230627 0 108.65 111.3 108.65 109.95 427334 109.95 up up correct
524280.BSE Kopran Limited 20230627 0 184.4 194.7 182.75 189.4 113258 189.4 up up correct
524288.BSE Aimco Pesticides Limited 20230627 0 122.05 124.55 121.3 121.65 6770 121.65 down down correct
524324.BSE Seya Industries Limited 20230627 0 23 24.03 23 24.03 45822 24.03 up up correct
524330.BSE Jayant Agro-Organics Limited 20230627 0 223.8 228.7 223.8 225.9 1085 225.9 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230627 0 45 45 43.08 43.27 55 43.27 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230627 0 127.65 132 127.65 130.45 11001 130.45 up up correct
524394.BSE Vimta Labs Limited 20230627 0 396 406 393 400.45 4783 400.45 up up correct
524400.BSE Ishita Drugs and Industries Limited 20230627 0 79.95 81.67 74.06 80.99 15218 80.99 up up correct
524404.BSE Marksans Pharma Limited 20230627 0 91.25 92.56 90.85 91.29 155633 91.29 up down incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230627 0 124.15 133.7 124.15 132.9 123 132.9 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230627 0 32.96 33.14 32 32.54 7170 32.54 down up incorrect
524440.BSE Camex Limited 20230627 0 30 30.2 28 28.27 6650 28.27 down up incorrect
524444.BSE Evexia Lifecare Limited 20230627 0 2.49 2.6 2.44 2.52 2225831 2.52 up up correct
524470.BSE Syncom Formulations (India) Limited 20230627 0 7.61 8 7.55 7.81 1012200 7.81 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230627 0 340.65 349.35 332 335.05 419 335.05 down down correct
524488.BSE SVC Industries Limited 20230627 0 2.65 2.7 2.6 2.62 18698 2.62 down down correct
524506.BSE Coral Laboratories Limited 20230627 0 251.75 251.75 243.25 246.95 208 246.95 down up incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20230627 0 75 77.25 72.86 73 3528 73 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230627 0 66.13 66.13 65.5 65.67 66316 65.67 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230627 0 40.01 41.71 39.82 41 4831 41 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230627 0 422.55 424.05 413 415.7 2576 415.7 down up incorrect
524558.BSE Neuland Laboratories Limited 20230627 0 2876.35 2922.9 2824.45 2876.35 1889 2876.35
524564.BSE Gayatri BioOrganics Limited 20230627 0 11.01 11.01 10.06 10.23 280 10.23 down down correct
524570.BSE Poddar Pigments Limited 20230627 0 306.7 310 305.6 309.8 849 309.8 up up correct
524580.BSE Priya Limited 20230627 0 11.47 11.59 11.47 11.59 100 11.59 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230627 0 82.5 82.5 76.2 80.16 1573 80.16 down down correct
524592.BSE JD Orgochem Limited 20230627 0 5.45 5.45 5.45 5.45 450 5.45
524594.BSE Ashok Alco-Chem Limited 20230627 0 101.6 101.6 95.1 96.35 1491 96.35 down down correct
524598.BSE AksharChem (India) Limited 20230627 0 238.6 238.6 233.1 233.6 425 233.6 down down correct
524606.BSE Beryl Drugs Limited 20230627 0 17 17 16.11 16.11 1253 16.11 down down correct
524634.BSE Alufluoride Limited 20230627 0 373.55 429 369.9 416.85 147032 414.8557 up down incorrect
524640.BSE Archit Organosys Limited 20230627 0 56.99 57.97 54.01 54.85 194305 54.85 down down correct
524648.BSE Indo Amines Limited 20230627 0 117.9 122.05 117.8 120.85 10079 120.85 up up correct
524652.BSE Ind-Swift Limited 20230627 0 11.2 11.3 10.73 11.28 9748 11.28 up down incorrect
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230627 0 3.96 4.25 3.91 4.06 59191 4.06 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230627 0 22.8 23.15 22.8 22.81 33998 22.81 up up correct
524669.BSE Hester Biosciences Limited 20230627 0 1671.15 1733.75 1671.15 1707.8 591 1707.8 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230627 0 19.9 20.5 19.9 20.07 70998 20.07 up up correct
524703.BSE Sandu Pharmaceuticals Limited 20230627 0 57.54 58.43 57.35 57.55 2266 57.55 up up correct
524709.BSE NACL Industries Limited 20230627 0 93.4 95.55 93.4 95.05 4735 95.05 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230627 0 10.8 11.4 10.61 10.73 31734 10.73 down down correct
524717.BSE Titan Biotech Limited 20230627 0 255.7 264 255.7 261.65 4354 261.65 up up correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230627 0 707 725 707 716.25 1815 716.25 up up correct
524735.BSE Hikal Limited 20230627 0 318.95 322.9 316.95 317.75 22921 317.75 down down correct
524742.BSE Caplin Point Laboratories Limited 20230627 0 781.25 810.8 781.25 809.35 6388 809.35 up up correct
524748.BSE Link Pharma Chem Limited 20230627 0 43.72 43.72 41.23 41.82 2907 41.82 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230627 0 27.98 27.98 24.76 26.3 12403 26.3 down down correct
524774.BSE NGL Fine-Chem Limited 20230627 0 1626 1685.6 1626 1671.4 191 1671.4 up up correct
524790.BSE Everest Organics Limited 20230627 0 103.85 103.85 100.34 102.23 408 102.23 down down correct
524804.BSE Aurobindo Pharma Limited 20230627 0 721 724.95 715 718 83503 718 down up incorrect
524808.BSE Phyto Chem (India) Limited 20230627 0 33.8 35.85 33.8 35.85 537 35.85 up up correct
524816.BSE NATCO Pharma Limited 20230627 0 698 698.7 683.6 685.7 55966 685.7 down down correct
524818.BSE Dynamic Industries Limited 20230627 0 62.9 62.9 60 62.61 177 62.61 down up incorrect
524820.BSE Panama Petrochem Limited 20230627 0 287.35 306.65 285.3 304 10407 304 up up correct
524824.BSE Bal Pharma Limited 20230627 0 97.74 99 93.1 93.56 15873 93.56 down down correct
524828.BSE BDH Industries Limited 20230627 0 150.1 160.4 150.1 157 53810 157 up down incorrect
526001.BSE Jauss Polymers Limited 20230627 0 5.3 5.3 5 5 311 5 down down correct
526025.BSE Globus Power Generation Limited 20230627 0 14.56 14.56 14.56 14.56 0 14.56
526043.BSE Polymechplast Machines Limited 20230627 0 59.88 59.99 57.6 57.94 1209 57.94 down down correct
526073.BSE Galaxy Bearings Limited 20230627 0 1432 1432 1350 1392.55 1775 1392.55 down down correct
526093.BSE Sathavahana Ispat Limited 20230627 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230627 0 416.5 416.5 411.8 415 113 415 down down correct
526133.BSE Supertex Industries Limited 20230627 0 9.1 9.78 9.1 9.78 12152 9.78 up up correct
526137.BSE Shetron Limited 20230627 0 68 69.79 66 68.99 3084 68.99 up up correct
526139.BSE Transgene Biotek Limited 20230627 0 4.48 4.64 4.41 4.5 182734 4.5 up down incorrect
526143.BSE MPL Plastics Limited 20230627 0 13.6 14.65 13 13.8 20246 13.8 up up correct
526159.BSE Nikhil Adhesives Limited 20230627 0 120.5 124 120.5 122.1 9538 122.1 up up correct
526161.BSE Spenta International Limited 20230627 0 170 170 170 170 453 170
526169.BSE Multibase India Limited 20230627 0 213.75 240 213.75 226.1 20060 226.1 up down incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230627 0 84.9 88.37 84 85.49 39491 85.49 up up correct
526187.BSE Ashram Online.com Limited 20230627 0 4.56 4.56 4.15 4.35 2302 4.35 down up incorrect
526217.BSE Hitech Corporation Limited 20230627 0 222.25 225 221.9 223.2 1365 222.2696 up up correct
526225.BSE Bloom Dekor Limited 20230627 0 11.28 11.28 11.28 11.28 248 11.28
526227.BSE Filatex India Limited 20230627 0 40.84 40.84 39.46 39.56 11331 39.56 down down correct
526241.BSE Amrapali Industries Limited 20230627 0 12.84 12.84 11.86 12.13 2924 12.13 down down correct
526247.BSE Premier Explosives Limited 20230627 0 438.5 440 432.7 434.9 1151 434.9 down up incorrect
526263.BSE Mold-Tek Technologies Limited 20230627 0 300 315 300 313.5 7936 313.5 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230627 0 26.5 26.8 26 26.59 1574 26.59 up up correct
526315.BSE Divyashakti Granites Limited 20230627 0 68.2 68.24 66.62 67.1 1922 67.1 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230627 0 10.05 10.84 10.05 10.55 368 10.55 up up correct
526355.BSE Duropack Limited 20230627 0 107.75 107.75 104 104.3 1252 104.3 down down correct
526365.BSE Swarnsarita Gems Limited 20230627 0 18.8 19 18.65 18.98 1541 18.98 up up correct
526381.BSE Patel Integrated Logistics Limited 20230627 0 13.3 14.09 13.1 13.78 87870 13.78 up up correct
526397.BSE Alphageo (India) Limited 20230627 0 274 286.9 266.05 281.2 6655 281.2 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230627 0 42.89 42.89 42.05 42.33 42408 42.33 down up incorrect
526423.BSE Kriti Industries (India) Limited 20230627 0 105.3 106.7 103.45 104.1 4682 104.1 down down correct
526433.BSE ASM Technologies Limited 20230627 0 515.85 525.7 501 502.5 15272 502.5 down down correct
526435.BSE Perfectpac Limited 20230627 0 88.48 88.48 84.1 84.1 142 84.1 down down correct
526441.BSE Vision Cinemas Limited 20230627 0 0.78 0.86 0.78 0.86 9121 0.86 up up correct
526471.BSE Winsome Breweries Limited 20230627 0 10.79 10.79 10.13 10.49 3718 10.49 down up incorrect
526479.BSE Sky Industries Limited 20230627 0 66.95 70.9 64 68.89 1666 68.89 up up correct
526481.BSE Phoenix International Limited 20230627 0 25.2 27.35 25.2 25.74 11908 25.74 up down incorrect
526492.BSE Rishiroop Limited 20230627 0 104 107.5 102.23 105.1 5464 105.1 up down incorrect
526506.BSE Systematix Corporate Services Limited 20230627 0 240 260 240 251.2 2799 251.2 up down incorrect
526519.BSE Alpine Housing Development Corporation Limited 20230627 0 136.8 136.8 131.6 133.35 3819 133.35 down down correct
526525.BSE Worldwide Leather Exports Limited 20230627 0 14.31 14.31 14.31 14.31 1 14.31
526544.BSE Scanpoint Geomatics Limited 20230627 0 9.29 9.45 8.89 8.9 6249 8.9 down down correct
526546.BSE Choksi Laboratories Limited 20230627 0 50 50 48.5 49.14 923 49.14 down up incorrect
526568.BSE Longview Tea Company Limited 20230627 0 23 23.25 22.8 22.93 385 22.93 down up incorrect
526574.BSE Enterprise International Limited 20230627 0 17.7 17.98 17.5 17.98 5983 17.98 up up correct
526576.BSE Techindia Nirman Limited 20230627 0 9.84 9.92 9.22 9.7 18353 9.7 down down correct
526582.BSE TPL Plastech Limited 20230627 0 42.96 45 40.82 43.94 64830 43.94 up up correct
526586.BSE Wim Plast Limited 20230627 0 472 474.45 464.15 469.1 1934 469.1 down up incorrect
526596.BSE Liberty Shoes Ltd 20230627 0 236.8 238.75 236.5 236.55 1987 236.55 down down correct
526604.BSE Lippi Systems Limited 20230627 0 13.57 13.8 13 13.8 102 13.8 up up correct
526608.BSE Electrotherm (India) Limited 20230627 0 84.35 84.4 82 83.93 3267 83.93 down up incorrect
526612.BSE Blue Dart Express Limited 20230627 0 7176.95 7207.7 7087.55 7199.75 484 7199.75 up up correct
526616.BSE National Plastic Industries Limited 20230627 0 57.85 59.7 55.55 57.18 5706 57.18 down down correct
526622.BSE MFL India Limited 20230627 0 0.68 0.69 0.66 0.68 1331405 0.68
526640.BSE Royale Manor Hotels and Industries Limited 20230627 0 37.17 37.17 36.28 37.04 11175 37.04 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230627 0 73.87 75.86 73.64 74.45 21591 74.45 up down incorrect
526666.BSE Bhartiya International Limited 20230627 0 221.95 226.35 220.3 224.7 325 224.7 up up correct
526683.BSE Hotel Rugby Limited 20230627 0 4.85 4.85 4.85 4.85 0 4.85
526703.BSE Ecoplast Limited 20230627 0 145.8 151 144.5 146.05 2247 146.05 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230627 0 181.15 183.5 167.9 173.15 2630 173.15 down up incorrect
526707.BSE Alchemist Limited 20230627 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230627 0 133.3 133.3 127 128.7 3846 128.7 down down correct
526725.BSE The Sandesh Limited 20230627 0 925 930 908.45 917.95 774 917.95 down down correct
526727.BSE Garnet Construction Limited 20230627 0 16.25 16.25 15.19 15.89 2228 15.89 down up incorrect
526731.BSE Bright Brothers Limited 20230627 0 150.4 165.95 150.4 155.4 8789 155.4 up up correct
526739.BSE Narmada Gelatines Limited 20230627 0 416.35 425 410.3 415.45 8102 415.45 down down correct
526747.BSE P G Foils Limited 20230627 0 171 172.75 167.15 169.9 3488 169.9 down up incorrect
526751.BSE Gratex Industries Limited 20230627 0 16.1 16.1 15.5 16 108 16 down down correct
526761.BSE Howard Hotels Limited 20230627 0 10.01 10.03 9.91 9.91 15108 9.91 down down correct
526775.BSE Valiant Communications Limited 20230627 0 170.5 171.5 166 166 797 166 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230627 0 1400 1418.8 1399 1400.25 1268 1400.25 up up correct
526807.BSE Seamec Limited 20230627 0 630.15 630.15 613.25 613.95 985 613.95 down down correct
526813.BSE Raghunath International Limited 20230627 0 11 11 10.3 10.6 2743 10.6 down up incorrect
526817.BSE Cheviot Company Limited 20230627 0 1202.5 1204 1189.45 1197.45 552 1197.45 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230627 0 380 394.95 375 382.45 2674 382.45 up up correct
526839.BSE Shelter Infra Projects Limited 20230627 0 5.29 5.83 5.29 5.83 2050 5.83 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230627 0 27 27 24.25 26 14509 26 down down correct
526851.BSE Arex Industries Limited 20230627 0 116 116 112.1 112.1 410 112.1 down down correct
526853.BSE Bilcare Limited 20230627 0 53.98 53.98 52.44 53.14 6274 53.14 down up incorrect
526861.BSE Rishi Laser Limited 20230627 0 39.6 39.6 38 38.11 11682 38.11 down down correct
526871.BSE Intec Capital Limited 20230627 0 19.8 19.8 19.8 19.8 0 19.8
526881.BSE 63 moons technologies limited 20230627 0 208.85 221.8 202.65 215 109665 215 up up correct
526899.BSE Himalaya Food International Limited 20230627 0 25.39 25.39 23.1 24.03 89612 24.03 down up incorrect
526921.BSE Twentyfirst Century Management Services Limited 20230627 0 23.86 23.86 23.86 23.86 9256 23.86
526931.BSE Hariyana Ship Breakers Limited 20230627 0 79.41 82.6 76.5 79.79 10118 79.79 up up correct
526945.BSE Tyroon Tea Company Limited 20230627 0 84.61 84.61 84.55 84.56 361 84.56 down down correct
526947.BSE La Opala RG Limited 20230627 0 421.15 447.45 421.15 441.25 32680 441.25 up up correct
526953.BSE Venus Remedies Limited 20230627 0 259.9 263 253.1 256.75 5587 256.75 down down correct
526965.BSE Gujarat Craft Industries Limited 20230627 0 75.85 75.85 70.4 71.88 1970 71.88 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230627 0 79.65 81.1 77.1 81.02 8604 81.02 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230627 0 160.75 169.5 160.75 166.45 4972 166.45 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230627 0 671.3 678.5 670.6 673.5 4310 673.5 up up correct
530005.BSE The India Cements Limited 20230627 0 214.95 219.4 213 214 109539 214 down up incorrect
530007.BSE JK Tyre & Industries Limited 20230627 0 202 210.3 201.4 209.3 380828 209.3 up up correct
530017.BSE Standard Industries Limited 20230627 0 24.43 24.65 24.15 24.36 8227 24.36 down down correct
530023.BSE The Investment Trust of India Limited 20230627 0 80.55 82.5 80 81.1 14308 81.1 up down incorrect
530043.BSE Acknit Industries Limited 20230627 0 175 178 166.5 168.5 2569 168.5 down down correct
530045.BSE Titan Securities Limited 20230627 0 16.79 16.85 16.41 16.53 11214 16.53 down down correct
530063.BSE Yashraj Containeurs Limited 20230627 0 12.09 12.5 11.25 11.85 5543 11.85 down down correct
530067.BSE CSL Finance Limited 20230627 0 345 345 322.15 326.25 7926 326.25 down up incorrect
530075.BSE Selan Exploration Technology Limited 20230627 0 306.75 314.95 306.75 310.9 3756 310.9 up down incorrect
530077.BSE Freshtrop Fruits Limited 20230627 0 165 168.4 161.1 164.7 22991 164.7 down down correct
530079.BSE Faze Three Limited 20230627 0 404.75 419.9 402.65 408.05 5154 408.05 up up correct
530095.BSE Pradhin Limited 20230627 0 42.55 43.99 42.55 42.55 2502 42.55
530109.BSE Anupam Finserv Limited 20230627 0 1.6 1.67 1.57 1.64 396003 1.64 up up correct
530111.BSE Raj Packaging Industries Limited 20230627 0 48.59 50 46.5 46.61 2701 46.61 down down correct
530119.BSE Natraj Proteins Limited 20230627 0 50.95 50.95 48.02 50.45 1346 50.45 down down correct
530125.BSE Samrat Pharmachem Limited 20230627 0 438 439.9 420.65 437.15 3206 437.15 down up incorrect
530129.BSE Nile Limited 20230627 0 775 775 752 757.65 1864 757.65 down up incorrect
530131.BSE Udaipur Cement Works Limited 20230627 0 24.25 24.54 24.11 24.43 87695 24.43 up up correct
530133.BSE Amco India Limited 20230627 0 60.1 62.85 60.1 60.69 940 60.69 up up correct
530139.BSE Kreon Finnancial Services Limited 20230627 0 46 47 44.51 45.92 784 45.92 down down correct
530145.BSE Kisan Mouldings Limited 20230627 0 13.23 14 13.11 13.64 17928 13.64 up up correct
530151.BSE Vijay Textiles Limited 20230627 0 27 27 26.55 26.55 534 26.55 down down correct
530163.BSE Kerala Ayurveda Limited 20230627 0 103.05 105 103 104.95 1084 104.95 up up correct
530169.BSE Mohit Paper Mills Limited 20230627 0 19.6 20.74 19.34 20.2 2344 20.2 up up correct
530175.BSE Odyssey Technologies Limited 20230627 0 87.11 91.9 85.52 87.47 12905 87.47 up up correct
530185.BSE Surat Textile Mills Limited 20230627 0 8.3 8.45 8.3 8.37 101422 8.37 up down incorrect
530187.BSE Atharv Enterprises Limited 20230627 0 2.55 2.79 2.55 2.77 1021 2.77 up down incorrect
530201.BSE Kallam Textiles Limited 20230627 0 9.24 9.24 9.01 9.12 6399 9.12 down down correct
530207.BSE Brawn Biotech Limited 20230627 0 14.4 15 14.4 15 1161 15 up up correct
530215.BSE Kings Infra Ventures Limited 20230627 0 119 119 113 114.55 6787 114.55 down down correct
530233.BSE Auro Laboratories Limited 20230627 0 88.1 88.1 82 82.95 41027 82.95 down down correct
530245.BSE Aryaman Financial Services Limited 20230627 0 151.85 151.85 140.1 140.25 430 140.25 down down correct
530259.BSE Inter State Oil Carrier Limited 20230627 0 27 27 25.5 26.41 1525 26.41 down down correct
530263.BSE Global Capital Markets Limited 20230627 0 1.03 1.08 1.03 1.05 254080 1.05 up down incorrect
530265.BSE Sainik Finance & Industries Limited 20230627 0 31 31 28.88 28.88 171 28.88 down up incorrect
530299.BSE Kothari Products Limited 20230627 0 103.65 104 102.15 102.65 758 102.65 down down correct
530305.BSE Piccadily Agro Industries Limited 20230627 0 68.9 68.95 66.7 67.2 80895 67.2 down down correct
530309.BSE Chandra Prabhu International Ltd 20230627 0 23.7 24 23.45 23.52 17205 23.52 down down correct
530313.BSE Laurel Organics Ltd 20230627 0 37.7 38 35 36.28 11843 36.28 down down correct
530315.BSE Hindustan Tin Works Limited 20230627 0 105.99 107.9 103.1 104.24 40454 104.24 down down correct
530317.BSE Godavari Drugs Limited 20230627 0 95.12 100.58 95 99.73 18226 99.73 up up correct
530331.BSE Premco Global Limited 20230627 0 369.1 373 357 360.55 387 360.55 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230627 0 119.89 121 116 116.87 2529 116.87 down down correct
530355.BSE Asian Energy Services Limited 20230627 0 130.75 130.75 130.75 130.75 6981 130.75
530367.BSE NRB Bearings Limited 20230627 0 185.5 189.4 181 188.5 35233 188.5 up up correct
530369.BSE Vamshi Rubber Limited 20230627 0 23 23.95 23 23.95 107 23.95 up up correct
530377.BSE Nila Infrastructures Limited 20230627 0 5.63 5.87 5.58 5.73 102000 5.73 up down incorrect
530401.BSE Vinyoflex Limited 20230627 0 105 105 97.5 98.35 6976 98.35 down up incorrect
530405.BSE Jindal Capital Limited 20230627 0 22 22.45 21.85 21.85 3057 21.85 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230627 0 47.14 47.14 45.25 45.28 3279 45.28 down down correct
530427.BSE Choksi Imaging Limited 20230627 0 49.99 49.99 46.62 46.76 3240 46.76 down down correct
530429.BSE Ashish Polyplast Limited 20230627 0 20.8 20.8 20.67 20.67 160 20.67 down up incorrect
530431.BSE Ador Fontech Limited 20230627 0 108.55 110.95 105.65 106.35 23247 106.35 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230627 0 65.04 66.48 63.9 64.25 13114 64.25 down down correct
530449.BSE Rungta Irrigation Limited 20230627 0 58.96 59.32 58.5 58.79 14285 58.79 down down correct
530459.BSE Valson Industries Limited 20230627 0 22.5 23 21.82 21.96 953 21.96 down up incorrect
530461.BSE Saboo Sodium Chloro Limited 20230627 0 17.1 17.1 16.76 16.9 38444 16.9 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230627 0 507 513.9 500 501.6 11259 501.6 down down correct
530477.BSE Vikram Thermo (India) Limited 20230627 0 89.1 90.7 88 89.43 20046 89.43 up down incorrect
530499.BSE A. K. Capital Services Limited 20230627 0 509.8 509.8 486.3 486.3 972 486.3 down down correct
530517.BSE Relaxo Footwears Limited 20230627 0 900.15 914.25 900.15 903.75 1792 903.75 up down incorrect
530521.BSE Virat Industries Limited 20230627 0 227.95 227.95 215.3 216.75 829 216.75 down down correct
530533.BSE Terai Tea Company Limited 20230627 0 71.01 72.2 71.01 71.5 1442 71.5 up up correct
530543.BSE MARG Limited 20230627 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230627 0 170.9 174.5 168.05 174.5 497 174.5 up up correct
530557.BSE NCL Research & Financial Services Limited 20230627 0 0.39 0.4 0.38 0.39 5251751 0.39
530577.BSE Ladderup Finance Limited 20230627 0 20.99 20.99 19 19.75 4457 19.75 down down correct
530585.BSE Swastika Investmart Limited 20230627 0 167.6 167.6 162.05 164.9 276 164.9 down down correct
530589.BSE Prima Plastics Limited 20230627 0 161.8 161.8 154.6 157.25 35785 157.25 down down correct
530611.BSE Sturdy Industries Limited 20230627 0 0.38 0.38 0.37 0.38 555462 0.38
530621.BSE Akar Auto Industries Limited 20230627 0 97.49 97.49 94.11 95.72 10898 95.72 down down correct
530627.BSE Vipul Organics Limited 20230627 0 108.8 108.8 105.9 106.15 880 106.15 down down correct
530643.BSE Eco Recycling Limited 20230627 0 115.9 115.9 114.15 114.5 19923 114.5 down down correct
530655.BSE Goodluck India Limited 20230627 0 417.85 420.65 412 415 5836 415 down down correct
530663.BSE Goyal Associates Limited 20230627 0 1.82 1.9 1.82 1.82 1250120 1.82
530665.BSE Zenith Healthcare Limited 20230627 0 3.92 4.09 3.92 4 22392 4 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230627 0 90.9 90.9 83.5 84.78 20696 84.78 down down correct
530689.BSE Lykis Limited 20230627 0 102.85 105 99.15 100.05 49722 100.05 down down correct
530695.BSE Prime Property Development Corporation Limited 20230627 0 19.1 19.95 19.1 19.95 12789 19.95 up up correct
530697.BSE Zenlabs Ethica Limited 20230627 0 42.51 46 42.51 44.9 2114 44.9 up up correct
530699.BSE Raj Rayon Industries Limited 20230627 0 70.53 70.53 67.77 68.45 18039 68.45 down down correct
530709.BSE Gowra Leasing and Finance Limited 20230627 0 20.52 20.52 18.77 20.49 601 20.49 down down correct
530711.BSE Jagan Lamps Limited 20230627 0 71.93 71.96 68.16 70.09 2665 70.09 down down correct
530715.BSE Alps Industries Limited 20230627 0 1.75 1.86 1.75 1.84 3789 1.84 up up correct
530755.BSE Coral Newsprints Ltd 20230627 0 12.99 12.99 11.84 11.84 8202 11.84 down down correct
530759.BSE Sterling Tools Limited 20230627 0 376.95 377 371.75 373.15 790 373.15 down down correct
530789.BSE Ceejay Finance Limited 20230627 0 144 144 131 135 205 135 down down correct
530803.BSE Bhageria Industries Limited 20230627 0 144.85 148.35 144.85 145.8 1069 145.8 up down incorrect
530809.BSE BNR Udyog Limited 20230627 0 40 40 40 40 1 40
530813.BSE KRBL Limited 20230627 0 345.1 348.75 344.5 346.25 11776 346.25 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230627 0 73 75.55 73 75.55 548 75.55 up up correct
530821.BSE SSPDL Limited 20230627 0 15.71 15.71 15.71 15.71 1227 15.71
530825.BSE Daikaffil Chemicals India Limited 20230627 0 25.4 25.4 24.54 25.32 542 25.32 down up incorrect
530829.BSE CIL Securities Limited 20230627 0 27.47 27.47 26.45 27.15 1267 27.15 down down correct
530839.BSE Clio Infotech Limited 20230627 0 3.65 4.84 3.65 4.49 4564 4.49 up up correct
530843.BSE Cupid Limited 20230627 0 250.1 254 250.1 253.45 1842 253.45 up up correct
530845.BSE Sunshield Chemicals Limited 20230627 0 730 740 715 722 2308 722 down down correct
530871.BSE Chembond Chemicals Limited 20230627 0 409 418.55 409 416.15 1769 416.15 up up correct
530879.BSE Capital India Finance Limited 20230627 0 95.65 98.15 92.54 93.75 719 93.75 down down correct
530883.BSE Super Crop Safe Limited 20230627 0 6.7 6.87 6.65 6.77 29716 6.77 up up correct
530897.BSE N G Industries LTD 20230627 0 87.62 94.95 87.62 89.66 3419 89.66 up up correct
530951.BSE Raminfo Limited 20230627 0 93.35 93.95 90.54 93.24 16104 93.24 down down correct
530953.BSE Sunil Agro Foods Limited 20230627 0 175 177 166 172.05 13143 172.05 down up incorrect
530959.BSE Diana Tea Company Limited 20230627 0 24.28 24.28 23.4 23.97 2386 23.97 down down correct
530961.BSE Vikas EcoTech Limited 20230627 0 3.37 3.4 3.18 3.24 2879406 3.24 down down correct
530965.BSE Indian Oil Corporation Limited 20230627 0 89.61 90.49 88.9 89.31 1545970 89.31 down up incorrect
530973.BSE Alfa Ica (India) Limited 20230627 0 52.65 52.65 48 50.15 167 50.15 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230627 0 140 140.9 140 140.9 2499 140.9 up up correct
530979.BSE India Home Loan Limited 20230627 0 30.95 31.92 29.5 30.23 4469 30.23 down up incorrect
530991.BSE Roopa Industries Limited 20230627 0 47.47 47.47 43.11 44.26 445 44.26 down down correct
530997.BSE Unique Organics Limited 20230627 0 34.4 34.4 32.61 32.93 1824 32.93 down down correct
531025.BSE Visagar Financial Services Limited 20230627 0 1.01 1.03 1 1.03 262115 1.03 up up correct
531041.BSE Competent Automobiles Company Limited 20230627 0 296 302 291.7 295.8 8657 295.8 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230627 0 12.55 12.55 12.55 12.55 100 12.55
531069.BSE Vijay Solvex Limited 20230627 0 1003 1050 987 996.3 2509 996.3 down down correct
531080.BSE Shri Krishna Devcon Limited 20230627 0 31 33.85 31 33.85 12970 33.85 up up correct
531082.BSE Alankit Limited 20230627 0 9.24 9.54 9.24 9.4 26830 9.4 up up correct
531083.BSE Nihar Info Global Limited 20230627 0 5.85 6.44 5.85 6.16 3528 6.16 up up correct
531091.BSE United Credit Limited 20230627 0 12.96 12.96 12.96 12.96 3 12.96
531109.BSE Ishan Dyes & Chemicals Limited 20230627 0 54 54.98 53.1 53.49 11644 53.49 down down correct
531111.BSE Gothi Plascon India Limited 20230627 0 34.15 34.15 33.75 33.75 200 33.75 down up incorrect
531120.BSE Patel Engineering Limited 20230627 0 29.31 30.67 29.31 30.67 1079755 30.67 up down incorrect
531129.BSE Inani Marbles and Industries Limited 20230627 0 20.2 20.2 19.25 19.99 7741 19.99 down down correct
531137.BSE Gemstone Investments Limited 20230627 0 0.82 0.83 0.78 0.81 63104 0.81 down down correct
531146.BSE Medicamen Biotech Limited 20230627 0 698.7 709.75 694.8 699.8 785 699.8 up up correct
531157.BSE Organic Coatings Limited 20230627 0 6.62 7 6.62 7 768 7 up up correct
531158.BSE Catvision Limited 20230627 0 11.85 12.25 11.85 12.25 699 12.25 up up correct
531161.BSE ABM Knowledgeware Limited 20230627 0 87 89.6 87 88.66 693 88.66 up up correct
531163.BSE Kemistar Corporation Limited 20230627 0 36.5 38.45 35.77 36.06 1304 36.06 down down correct
531169.BSE SKP Securities Limited 20230627 0 62 65.9 62 65.9 46 65.9 up up correct
531173.BSE Syschem (India) Limited 20230627 0 42.2 42.2 40.5 41.12 26244 41.12 down down correct
531190.BSE Tavernier Resources Limited 20230627 0 10.05 10.05 10.05 10.05 115 10.05
531198.BSE Dhanada Corporation Limited 20230627 0 2.54 2.54 2.54 2.54 0 2.54
531201.BSE Shilchar Technologies Limited 20230627 0 1748 1925 1728 1858.1 8671 1858.1 up up correct
531210.BSE Colinz Laboratories Limited 20230627 0 37.5 37.8 35.11 37.45 1836 37.45 down down correct
531212.BSE Nalin Lease Finance Limited 20230627 0 38.89 41.35 37.5 37.88 6294 37.88 down up incorrect
531215.BSE RTS Power Corporation Limited 20230627 0 115 118.5 113.3 118.05 11486 118.05 up up correct
531223.BSE Anjani Synthetics Limited 20230627 0 28.65 29.75 28.5 28.98 322 28.98 up up correct
531233.BSE Rasi Electrodes Limited 20230627 0 15.19 15.34 14.56 14.82 16464 14.82 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230627 0 115 120 115 118.45 5702 118.45 up down incorrect
531241.BSE Linc Pen & Plastics Limited 20230627 0 660 735.05 660 732.9 1323 732.9 up up correct
531246.BSE Prima Industries Limited 20230627 0 14.04 14.04 13.7 13.7 2 13.7 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230627 0 336.05 347.4 336.05 345.2 2617 345.2 up up correct
531255.BSE Paragon Finance Limited 20230627 0 39.78 39.78 39 39 403 39 down up incorrect
531259.BSE Esha Media Research Limited 20230627 0 4.46 4.46 4.46 4.46 25 4.46
531268.BSE B2B Software Technologies Limited 20230627 0 26.77 26.87 26.35 26.35 5398 26.35 down down correct
531273.BSE Radhe Developers (India) Limited 20230627 0 3.06 3.07 2.95 3.05 561887 3.05 down down correct
531278.BSE Elixir Capital Limited 20230627 0 43.3 45.08 42.61 43.28 209 43.28 down down correct
531281.BSE P G Industry Limited 20230627 0 13.75 14.25 13.75 14 2610 14 up up correct
531287.BSE National Plastic Technologies Limited 20230627 0 158.95 167.6 156.05 157.7 13094 157.7 down down correct
531289.BSE National Fittings Limited 20230627 0 92 92 89.02 89.56 3941 89.56 down down correct
531297.BSE Artefact Projects Limited 20230627 0 61.6 61.6 57.6 57.72 8469 57.72 down down correct
531306.BSE DHP India Limited 20230627 0 827.15 845 816.7 823.8 1602 823.8 down up incorrect
531307.BSE RRIL Limited 20230627 0 21.97 21.97 20.15 20.15 91123 20.15 down up incorrect
531328.BSE Kretto Syscon Limited 20230627 0 0.55 0.55 0.53 0.54 689418 0.54 down down correct
531335.BSE Zydus Wellness Limited 20230627 0 1499.05 1500 1476.1 1487 2297 1487 down down correct
531337.BSE Jump Networks Limited 20230627 0 2.38 2.38 2.28 2.34 101183 2.34 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230627 0 33.37 33.37 32.37 32.37 30 32.37 down down correct
531346.BSE Eastern Treads Limited 20230627 0 32 34.99 30.9 32 1096 32
531349.BSE Panacea Biotec Limited 20230627 0 127.95 128.65 123 126.85 13091 126.85 down down correct
531352.BSE Peeti Securities Limited 20230627 0 21.74 21.74 19.68 21.69 153 21.69 down down correct
531358.BSE Choice International Limited 20230627 0 379.4 380 371 373.55 26715 373.55 down down correct
531359.BSE Shriram Asset Management Company Limited 20230627 0 130 130 124.5 127.5 6270 127.5 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230627 0 46.5 55.08 46.5 55.08 27054 55.08 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230627 0 34.28 34.28 32.5 32.96 2728 32.96 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230627 0 93 93 93 93 540 93
531411.BSE Tuni Textile Mills Limited 20230627 0 1.61 1.66 1.61 1.63 104935 1.63 up up correct
531412.BSE Radix Industries (India) Limited 20230627 0 84.28 84.28 78.7 79.36 125 79.36 down down correct
531416.BSE Narendra Properties Limited 20230627 0 24.34 25.05 22.67 22.67 14182 22.67 down down correct
531417.BSE Mega Corporation Limited 20230627 0 2.19 2.31 2.05 2.23 513111 2.23 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230627 0 212.9 213.9 211 211.7 8920 211.7 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230627 0 24.1 24.9 23.18 23.94 760 23.94 down down correct
531439.BSE Goldstone Technologies Limited 20230627 0 69.5 70.5 67.2 67.69 4743 67.69 down down correct
531449.BSE GRM Overseas Limited 20230627 0 177.05 177.5 174.05 174.35 2059 174.35 down up incorrect
531453.BSE Mohit Industries Limited 20230627 0 15 15.05 14.9 15.05 518 15.05 up down incorrect
531454.BSE Polylink Polymers (India) Limited 20230627 0 21 22.5 19.1 20.75 21068 20.75 down up incorrect
531456.BSE Minaxi Textiles Limited 20230627 0 1.46 1.55 1.44 1.55 31886 1.55 up up correct
531471.BSE Duke Offshore Limited 20230627 0 6.21 6.42 6.21 6.42 505 6.42 up up correct
531472.BSE Cybele Industries Ltd 20230627 0 29.95 29.95 27.25 27.3 25386 27.3 down up incorrect
531494.BSE Navkar Builders Limited 20230627 0 8.9 9.18 8.8 8.99 16052 8.99 up up correct
531499.BSE Sybly Industries Limited 20230627 0 5 5.4 4.99 5.4 872 5.4 up down incorrect
531502.BSE Esaar (India) Limited 20230627 0 4.88 5.05 4.88 4.99 37889 4.99 up up correct
531503.BSE Maris Spinners Limited 20230627 0 40.1 41.95 40.1 40.8 307 40.8 up down incorrect
531512.BSE Orient Tradelink Limited 20230627 0 9.55 9.55 9.15 9.4 7169 9.4 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230627 0 0.47 0.47 0.46 0.46 306799 0.46 down down correct
531525.BSE Ace Software Exports Limited 20230627 0 19.98 19.98 19.98 19.98 4 19.98
531531.BSE Hatsun Agro Product Limited 20230627 0 964.9 968 945.3 962.05 4741 962.05 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230627 0 18.25 18.25 18.25 18.25 101 18.25
531543.BSE Jindal Worldwide Limited 20230627 0 322.2 322.35 313.5 314.9 1903 314.9 down down correct
531591.BSE Bampsl Securities Limited 20230627 0 10.61 10.61 9.71 9.79 2802 9.79 down down correct
531599.BSE FDC Limited 20230627 0 323.55 326.35 319.2 319.5 15555 319.5 down down correct
531608.BSE Gorani Industries Limited 20230627 0 129 131 126.15 127 1754 127 down down correct
531609.BSE KG Petrochem Limited 20230627 0 219.95 219.95 196.95 201.35 206 201.35 down down correct
531613.BSE Meyer Apparel Limited 20230627 0 1.76 1.76 1.69 1.69 1011 1.69 down down correct
531616.BSE Starcom Information Technology Limited 20230627 0 69.35 69.35 69.35 69.35 0 69.35
531624.BSE Country Condo's Limited 20230627 0 3.82 4.08 3.82 4 14754 4 up up correct
531626.BSE Orosil Smiths India Limited 20230627 0 5.48 5.75 5.25 5.74 37541 5.74 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230627 0 412.25 412.5 404 405.3 8844 405.3 down down correct
531638.BSE Suraj Limited 20230627 0 133.9 135 129 134.45 7178 134.45 up up correct
531642.BSE Marico Limited 20230627 0 528.6 531.55 525.35 528.75 11266 528.75 up up correct
531648.BSE Mahavir Industries Limited 20230627 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230627 0 12 12.46 11.76 11.93 2722 11.93 down down correct
531668.BSE Vision Corporation Limited 20230627 0 1.76 1.76 1.7 1.7 2567 1.7 down up incorrect
531688.BSE Prithvi Exchange (India) Limited 20230627 0 59.3 65.49 59.3 61.68 1248 61.68 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230627 0 378.8 409.8 378.7 403.7 10332 403.7 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230627 0 1548.55 1562 1514.45 1558.2 443 1558.2 up up correct
531726.BSE Panchsheel Organics Limited 20230627 0 175.05 189.75 175 183.2 19671 183.2 up up correct
531727.BSE Menon Pistons Limited 20230627 0 58.49 60 58.01 58.52 29957 58.52 up up correct
531737.BSE Greencrest Financial Services Limited 20230627 0 0.65 0.65 0.63 0.64 413161 0.64 down down correct
531739.BSE Gennex Laboratories Limited 20230627 0 6.94 6.94 6.5 6.83 122793 6.83 down up incorrect
531744.BSE Gini Silk Mills Limited 20230627 0 50.88 50.88 47.11 49.97 813 49.97 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230627 0 10.95 11.11 10.43 10.5 25311 10.5 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230627 0 0.94 1.05 0.94 1.05 25770391 1.05 up up correct
531762.BSE Unjha Formulations Limited 20230627 0 11.89 11.9 11.89 11.9 1800 11.9 up up correct
531768.BSE Poly Medicure Limited 20230627 0 1138.4 1162.1 1135.25 1142.9 4958 1142.9 up up correct
531802.BSE Prerna Infrabuild Limited 20230627 0 23.62 24.4 23.62 24.28 70615 24.28 up up correct
531813.BSE Ganga Papers India Limited 20230627 0 71.22 73.9 70.25 72.73 103 72.73 up up correct
531814.BSE Tirupati Sarjan Limited 20230627 0 9.99 10.18 9.66 9.8 7994 9.8 down down correct
531842.BSE Lahoti Overseas Limited 20230627 0 28.4 28.4 27.1 27.73 4458 27.73 down down correct
531859.BSE Oriental Veneer Products Limited 20230627 0 44 45.21 42.5 42.99 17691 42.99 down down correct
531861.BSE Joindre Capital Services Limited 20230627 0 34.99 34.99 33.27 33.38 1080 33.38 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230627 0 121.9 121.9 114 115.35 53538 115.35 down down correct
531867.BSE Unitech International Limited 20230627 0 6.16 6.78 6.16 6.3 6845 6.3 up up correct
531869.BSE Sacheta Metals Limited 20230627 0 18.85 18.85 18.21 18.5 11774 18.5 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230627 0 17 17.35 17 17 848 17
531888.BSE Rexnord Electronics and Controls Limited 20230627 0 136.7 136.7 131 131.75 6938 131.75 down down correct
531893.BSE Sawaca Business Machines Limited 20230627 0 0.97 0.99 0.96 0.99 397137 0.99 up up correct
531900.BSE CCL International Limited 20230627 0 21.57 22.79 21.57 22.49 1394 22.49 up up correct
531909.BSE Croissance Limited 20230627 0 7.1 7.1 6.5 6.77 350526 6.77 down down correct
531917.BSE Twinstar Industries Limited 20230627 0 0.99 0.99 0.99 0.99 0 0.99
531921.BSE Agarwal Industrial Corporation Limited 20230627 0 605.05 643.15 603.85 633.2 78097 633.2 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230627 0 47.35 49.57 45.6 45.62 41763 45.62 down up incorrect
531950.BSE Vertex Securities Limited 20230627 0 2.78 2.87 2.62 2.85 44869 2.85 up up correct
531952.BSE Riba Textiles Limited 20230627 0 52.66 53.9 52 53.79 6289 53.79 up down incorrect
531977.BSE Chartered Logistics Limited 20230627 0 4.89 4.96 4.62 4.69 84524 4.69 down down correct
531978.BSE Ambika Cotton Mills Limited 20230627 0 1632.2 1647.95 1603.95 1609.45 3579 1609.45 down down correct
531979.BSE Hind Aluminium Industries Limited 20230627 0 36.25 36.25 35.88 36 948 36 down up incorrect
531996.BSE Odyssey Corporation Limited 20230627 0 5.91 6.35 5.91 6.15 3793 6.15 up up correct
532001.BSE Inducto Steels Limited 20230627 0 34 34 32.7 32.75 352 32.75 down down correct
532005.BSE Sam Industries Limited 20230627 0 51.95 52.87 49.87 52.8 1591 52.8 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230627 0 12.79 12.79 12.16 12.16 1000 12.16 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230627 0 163.5 173 163.5 167 285 167 up up correct
532015.BSE Gravity (India) Limited 20230627 0 3.97 3.97 3.89 3.89 2317 3.89 down down correct
532022.BSE Filatex Fashions Limited 20230627 0 13.8 13.8 13.3 13.37 148098 13.37 down down correct
532029.BSE Sindhu Trade Links Limited 20230627 0 22.2 23.48 22.2 22.59 26532 22.59 up down incorrect
532033.BSE Jain Studios Limited 20230627 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230627 0 54.49 55.1 53.25 53.91 13549 53.91 down down correct
532053.BSE Wallfort Financial Services Limited 20230627 0 54.35 56 52 53.02 6698 53.02 down down correct
532054.BSE KDDL Limited 20230627 0 1368.15 1388.9 1368.15 1373.15 1074 1373.15 up up correct
532056.BSE Adinath Exim Resources Limited 20230627 0 17.02 18.2 17.02 17.02 972 17.02
532067.BSE Kilpest India Limited 20230627 0 410 420.95 410 411.65 3804 411.65 up up correct
532070.BSE Sumuka Agro Industries Limited 20230627 0 105.25 108.9 104.05 104.45 59505 104.45 down down correct
532081.BSE KSS Limited 20230627 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230627 0 2.14 2.14 1.96 1.98 507822 1.98 down down correct
532092.BSE Sagar Productions Limited 20230627 0 3.69 3.69 3.69 3.69 0 3.69
532100.BSE Indo-City Infotech Limited 20230627 0 7.2 7.2 7.02 7.2 1712 7.2
532113.BSE Brijlaxmi Leasing & Finance Limited 20230627 0 3.91 3.92 3.91 3.92 881 3.92 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230627 0 10 10.2 10 10.2 149996 10.2 up up correct
532124.BSE Reliable Ventures India Limited 20230627 0 10.75 10.75 10.38 10.55 2158 10.55 down down correct
532134.BSE Bank of Baroda 20230627 0 191.35 192.1 190.65 191 550188 185.4812 down down correct
532141.BSE Andhra Cements Limited 20230627 0 82.35 89.8 82.35 88.4 63062 88.4 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230627 0 213.7 222 213.7 216.1 10189 216.1 up up correct
532145.BSE H S India Limited 20230627 0 11.5 11.5 10.82 11.28 1352 11.28 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230627 0 91.97 93.75 91.2 92.43 3925 92.43 up up correct
532156.BSE Vaibhav Global Limited 20230627 0 315 315 308.5 309.45 2885 307.941 down down correct
532160.BSE Gujarat State Financial Corporation 20230627 0 6.16 6.3 6.1 6.15 7578 6.15 down down correct
532162.BSE JK Paper Ltd 20230627 0 315.7 321.4 315.7 320.3 14590 320.3 up up correct
532163.BSE Saregama India Limited 20230627 0 429.45 444 410.3 416.5 59413 416.5 down down correct
532172.BSE Adroit Infotech Limited 20230627 0 18.98 19.64 18.05 18.2 23569 18.2 down down correct
532173.BSE CyberTech Systems and Software Limited 20230627 0 137 141.9 130.25 139.4 5468 139.4 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230627 0 16.65 16.9 16.6 16.81 64260 16.81 up up correct
532183.BSE Gayatri Sugars Limited 20230627 0 7.23 7.23 7.23 7.23 37725 7.23
532209.BSE The Jammu and Kashmir Bank Limited 20230627 0 55.5 56.24 55.02 56.07 322609 56.07 up up correct
532212.BSE Archies Limited 20230627 0 27 28 26.2 26.57 5564 26.57 down down correct
532215.BSE Axis Bank Ltd 20230627 0 966.05 975.7 961 973.45 75306 973.45 up up correct
532216.BSE HB Stockholdings Limited 20230627 0 47 49 46.7 47.81 10309 47.81 up up correct
532219.BSE Energy Development Company Limited 20230627 0 17.09 17.34 16.99 17 7583 17 down down correct
532221.BSE Sonata Software Limited 20230627 0 998 1020 994.05 1003.45 19589 1003.45 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230627 0 83.61 83.61 77.8 79.85 1596 79.85 down down correct
532240.BSE India Nippon Electricals Limited 20230627 0 444.55 447.95 433.15 434.05 2532 434.05 down down correct
532256.BSE Nalwa Sons Investments Limited 20230627 0 2288.05 2333 2275 2289.75 147 2289.75 up up correct
532262.BSE TCI Industries Limited 20230627 0 1171 1185 1171 1181.05 30 1181.05 up up correct
532271.BSE Cybermate Infotek Limited 20230627 0 3.71 3.71 3.5 3.53 65305 3.53 down up incorrect
532284.BSE TCFC Finance Limited 20230627 0 30.6 30.6 30.03 30.6 1210 30.6
532285.BSE Geojit Financial Services Limited 20230627 0 47.5 48.95 47.5 47.95 19156 47.95 up up correct
532286.BSE Jindal Steel & Power Limited 20230627 0 573.9 583 572.15 582 89005 582 up up correct
532290.BSE BLB Limited 20230627 0 19.11 19.11 19 19 2711 19 down down correct
532300.BSE Wockhardt Limited 20230627 0 233.05 236.6 231.15 232.65 84379 232.65 down up incorrect
532301.BSE Tata Coffee Limited 20230627 0 251 251 245.9 246.2 20688 246.2 down down correct
532307.BSE Melstar Information Technologies Limited 20230627 0 2.69 2.69 2.69 2.69 2 2.69
532310.BSE Shree Rama Multi-Tech Limited 20230627 0 10.06 12.45 10.06 11.93 167934 11.93 up up correct
532320.BSE Vaarad Ventures Limited 20230627 0 23.81 23.81 21.55 21.55 24759 21.55 down down correct
532321.BSE Cadila Healthcare Limited 20230627 0 552.75 574.4 552.75 570.85 98537 570.85 up down incorrect
532323.BSE Shiva Cement Limited 20230627 0 47.25 48 47.1 47.6 213947 47.6 up up correct
532326.BSE Intense Technologies Limited 20230627 0 77.57 77.58 74.6 75.04 9320 75.04 down down correct
532329.BSE Danlaw Technologies India Limited 20230627 0 701 714 680.15 712.5 8615 712.5 up down incorrect
532333.BSE HB Portfolio Limited 20230627 0 38.39 38.39 36.62 37.01 835 37.01 down down correct
532344.BSE SoftSol India Limited 20230627 0 141.35 146.95 140 146.2 218 146.2 up up correct
532345.BSE Gati Limited 20230627 0 115.4 118.6 114.7 117.65 91003 117.65 up down incorrect
532349.BSE Transport Corporation of India Limited 20230627 0 715 723.75 710.1 714.25 1576 714.25 down up incorrect
532350.BSE Padmalaya Telefilms Limited 20230627 0 1.91 2.01 1.91 1.92 2024 1.92 up down incorrect
532351.BSE Aksh Optifibre Limited 20230627 0 8.31 8.7 8.31 8.55 39668 8.55 up up correct
532355.BSE Picturehouse Media Limited 20230627 0 6 6.25 5.9 5.92 476 5.92 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230627 0 283.2 288 283.2 287.25 12485 287.25 up up correct
532357.BSE Mukta Arts Limited 20230627 0 49.45 51.55 48.77 50.01 21081 50.01 up up correct
532362.BSE Nagpur Power and Industries Limited 20230627 0 67.9 67.9 62 66.84 1622 66.84 down down correct
532369.BSE Ramco Industries Limited 20230627 0 164.65 169.65 164 167.85 9378 167.85 up up correct
532370.BSE Ramco Systems Limited 20230627 0 247.55 258.05 247.55 255.8 10562 255.8 up up correct
532372.BSE Virinchi Limited 20230627 0 49 50.46 46.71 47.6 61645 47.6 down down correct
532373.BSE WeP Solutions Limited 20230627 0 20.2 21.1 20.2 20.33 12732 20.33 up up correct
532374.BSE Sterlite Technologies Limited 20230627 0 150.9 150.9 146.8 147.1 60079 147.1 down down correct
532376.BSE MRO-TEK Realty Limited 20230627 0 55 56.25 55 55.5 1311 55.5 up up correct
532380.BSE Baba Arts Limited 20230627 0 12.97 12.97 12.3 12.61 3659 12.61 down down correct
532384.BSE Tyche Industries Limited 20230627 0 175.8 178.8 173.2 174.4 11940 174.4 down down correct
532386.BSE California Software Company Limited 20230627 0 14.8 14.89 14.25 14.45 2934 14.45 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230627 0 35.69 37.3 34.5 35 41945 35 down down correct
532388.BSE Indian Overseas Bank 20230627 0 23.61 24.12 23.61 24.03 557973 24.03 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230627 0 232.65 235 232.35 233.45 4525 233.45 up up correct
532395.BSE Axiscades Technologies Limited 20230627 0 475.55 475.55 475.55 475.55 2334 475.55
532398.BSE Usha Martin Education & Solutions Limited 20230627 0 3.54 3.61 3.22 3.31 18129 3.31 down down correct
532400.BSE Birlasoft Limited 20230627 0 337.9 356.35 337.9 352.9 287507 352.9 up up correct
532404.BSE Saven Technologies Limited 20230627 0 38.9 39.7 38.75 38.98 2626 38.98 up down incorrect
532406.BSE Avantel Limited 20230627 0 760 804.9 756.2 801.1 94679 801.1 up up correct
532407.BSE MosChip Technologies Limited 20230627 0 79.95 80.5 77 79.03 506069 79.03 down up incorrect
532408.BSE Megasoft Limited 20230627 0 30.04 31.35 30.04 30.77 4962 30.77 up up correct
532410.BSE Transcorp International Limited 20230627 0 30.99 31 30.25 30.99 1918 30.99
532419.BSE Smartlink Holdings Limited 20230627 0 166.4 168.6 163.55 165 640 165 down down correct
532424.BSE Godrej Consumer Products Limited 20230627 0 1030.05 1048.75 1030.05 1037.75 5708 1037.75 up up correct
532430.BSE BF Utilities Limited 20230627 0 367.25 373.35 367 368.1 8943 368.1 up up correct
532435.BSE Sanmit Infra Limited 20230627 0 88.1 89.9 86 88.13 77161 88.13 up up correct
532439.BSE Olectra Greentech Limited 20230627 0 939.85 970 939.5 952.2 164116 952.2 up up correct
532440.BSE MPS Limited 20230627 0 1081.4 1104.7 1070 1079.2 3508 1079.2 down up incorrect
532443.BSE Cera Sanitaryware Limited 20230627 0 7625.05 7800.75 7599.8 7616.25 465 7616.25 down down correct
532455.BSE Shalimar Wires Industries Limited 20230627 0 19.52 20.4 19.52 19.56 16697 19.56 up up correct
532456.BSE Compuage Infocom Limited 20230627 0 14.68 14.73 14.38 14.57 77351 14.57 down down correct
532457.BSE Gulshan Polyols Limited 20230627 0 251 257.2 251 255.25 7516 255.25 up down incorrect
532459.BSE Faze Three Autofab Limited 20230627 0 80.9 80.9 79 79 740 79 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230627 0 388.95 391.05 385.6 386.35 3692 386.35 down down correct
532461.BSE Punjab National Bank 20230627 0 50.55 50.96 50.4 50.85 1523878 50.85 up up correct
532468.BSE KAMA Holdings Limited 20230627 0 12280 12425 12250 12289 253 12289 up down incorrect
532475.BSE Aptech Limited 20230627 0 502.85 513.15 499.55 507.9 14598 507.9 up up correct
532479.BSE ISMT Limited 20230627 0 76.53 78.88 76.53 77.73 18042 77.73 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230627 0 6.89 6.89 6.75 6.8 4933 6.8 down down correct
532482.BSE Granules India Limited 20230627 0 294.9 300.5 292 297.05 73771 297.05 up up correct
532486.BSE Pokarna Limited 20230627 0 375.2 388.2 374.2 385.1 4441 385.1 up up correct
532488.BSE Divi's Laboratories Limited 20230627 0 3535 3594.05 3533.15 3584.2 7637 3584.2 up up correct
532493.BSE Astra Microwave Products Limited 20230627 0 364.1 373.85 364.1 372.4 14918 372.4 up up correct
532497.BSE Radico Khaitan Limited 20230627 0 1210.55 1232.25 1200.55 1228.75 4728 1228.75 up up correct
532503.BSE Rajapalayam Mills Limited 20230627 0 754.4 773.9 748 755.05 2102 755.05 up up correct
532505.BSE UCO Bank 20230627 0 26.75 27.05 26.7 26.77 1686633 26.77 up up correct
532507.BSE B.A.G. Films and Media Limited 20230627 0 4.4 4.5 4.3 4.37 49543 4.37 down up incorrect
532508.BSE Jindal Stainless Limited 20230627 0 328.05 334.4 328.05 330.1 36874 330.1 up down incorrect
532513.BSE TVS Electronics Limited 20230627 0 388.95 402.25 384.8 397.9 27640 397.9 up up correct
532514.BSE Indraprastha Gas Limited 20230627 0 480.4 488 474 474.8 29700 474.8 down down correct
532523.BSE Biocon Limited 20230627 0 240 245.4 240 243.65 166827 243.65 up up correct
532524.BSE PTC India Limited 20230627 0 116.99 117.3 115.18 115.77 61633 115.77 down up incorrect
532525.BSE Bank of Maharashtra 20230627 0 27.29 27.55 27.17 27.41 663739 27.41 up up correct
532527.BSE Ramkrishna Forgings Limited 20230627 0 458.75 468.25 445.05 459.8 60399 459.8 up up correct
532529.BSE New Delhi Television Limited 20230627 0 232.6 236.3 228.2 231.6 296813 231.6 down down correct
532531.BSE Strides Pharma Science Limited 20230627 0 418.35 436.95 418.35 430.6 99396 430.6 up up correct
532539.BSE Minda Industries Limited 20230627 0 580.05 597 573 575.5 8675 575.5 down down correct
532543.BSE GP Petroleums Limited 20230627 0 39.5 40 38.9 39.02 8357 39.02 down up incorrect
532548.BSE Century Plyboards (India) Limited 20230627 0 625.35 640.3 621.65 626.6 16264 626.6 up down incorrect
532553.BSE Welspun Enterprises Limited 20230627 0 204.25 207.5 203.85 204.75 25999 203.7341 up up correct
532555.BSE NTPC Limited 20230627 0 185.25 186.95 184.8 186 214113 186 up up correct
532604.BSE S.A.L. Steel Limited 20230627 0 16.99 16.99 16.02 16.27 6257 16.27 down down correct
532605.BSE JBM Auto Limited 20230627 0 1069.7 1088.05 1056.6 1081.2 47147 1081.2 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230627 0 90.32 91.34 90.3 90.53 14762 90.53 up up correct
532612.BSE Indoco Remedies Limited 20230627 0 329.75 332.5 324 326.5 6874 326.5 down up incorrect
532613.BSE VIP Clothing Limited 20230627 0 47 48 46.38 47.45 49808 47.45 up up correct
532614.BSE Impex Ferro Tech Limited 20230627 0 3.13 3.13 2.95 3 21810 3 down down correct
532617.BSE Jet Airways (India) Limited 20230627 0 49.49 50 48 49.16 9616 49.16 down down correct
532621.BSE Morarjee Textiles Limited 20230627 0 18.95 19.04 18.75 18.93 718 18.93 down up incorrect
532624.BSE Jindal Photo Limited 20230627 0 356.15 356.95 350.85 351.45 1462 351.45 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230627 0 403.5 407 402 403.05 1286 403.05 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230627 0 6.06 6.13 6.01 6.03 10018290 6.03 down down correct
532628.BSE 3i Infotech Limited 20230627 0 34.89 35.45 34.27 34.46 85973 34.46 down down correct
532630.BSE Gokaldas Exports Limited 20230627 0 477.05 491 477.05 481.75 19324 481.75 up up correct
532633.BSE Allsec Technologies Limited 20230627 0 548 548 525.95 528.9 427 528.9 down up incorrect
532637.BSE Mangalam Drugs & Organics Limited 20230627 0 110.7 112 108.95 109.15 10499 109.15 down down correct
532638.BSE Shoppers Stop Limited 20230627 0 796.6 808.7 775.4 801.1 5184 801.1 up up correct
532642.BSE JSW Holdings Limited 20230627 0 4492.75 4835.95 4444.6 4481.3 1100 4481.3 down down correct
532644.BSE J.K. Cement Limited 20230627 0 3386.05 3451.5 3386.05 3424.55 2379 3424.55 up up correct
532645.BSE Beeyu Overseas Limited 20230627 0 2.01 2.05 1.96 1.96 4644 1.96 down down correct
532648.BSE Yes Bank Limited 20230627 0 16.15 16.23 16.01 16.05 9795822 16.05 down down correct
532649.BSE Nectar Lifesciences Limited 20230627 0 18.93 19.65 18.93 19.46 67349 19.46 up up correct
532651.BSE SPL Industries Limited 20230627 0 67.42 70.75 67 69.82 6607 69.82 up up correct
532652.BSE The Karnataka Bank Limited 20230627 0 151.55 158 151.55 157.3 219340 157.3 up up correct
532654.BSE McLeod Russel India Limited 20230627 0 18.02 18.99 17.95 18.17 84839 18.17 up up correct
532656.BSE Facor Alloys Limited 20230627 0 6.6 6.75 6.59 6.61 280282 6.61 up down incorrect
532659.BSE IDFC Limited 20230627 0 101.14 103.25 100.68 102.1 463190 102.1 up up correct
532662.BSE HT Media Limited 20230627 0 20.2 20.5 19.82 20.18 18892 20.18 down down correct
532663.BSE Sasken Technologies Limited 20230627 0 890.25 919.9 890.25 900 2246 900 up up correct
532666.BSE FCS Software Solutions Limited 20230627 0 2.16 2.18 2.13 2.14 1065562 2.14 down down correct
532667.BSE Suzlon Energy Limited 20230627 0 14.05 14.41 14.02 14.08 17125670 14.08 up up correct
532668.BSE Aurionpro Solutions Limited 20230627 0 956.1 1029.9 956.1 995.8 1909 995.8 up up correct
532670.BSE Shree Renuka Sugars Limited 20230627 0 43.45 43.74 43.25 43.34 692427 43.34 down down correct
532673.BSE K.M. Sugar Mills Limited 20230627 0 26.26 27.14 26.26 26.56 7691 26.56 up up correct
532683.BSE AIA Engineering Limited 20230627 0 3317.05 3326.75 3239.65 3304.1 1957 3304.1 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230627 0 123 125.4 121.25 121.85 88865 121.85 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230627 0 346.25 346.25 339.15 342.05 1673 342.05 down down correct
532687.BSE Repro India Limited 20230627 0 576.65 606.8 575.5 590.6 5255 590.6 up up correct
532689.BSE PVR Limited 20230627 0 1373.05 1389 1373.05 1377.6 5127 1377.6 up up correct
532695.BSE Celebrity Fashions Limited 20230627 0 13.5 14.16 13.5 13.96 10111 13.96 up down incorrect
532696.BSE Educomp Solutions Limited 20230627 0 2.02 2.11 2.02 2.11 38321 2.11 up up correct
532698.BSE Nitin Spinners Limited 20230627 0 268.9 268.9 260.8 262.05 9353 262.05 down down correct
532699.BSE Royal Orchid Hotels Limited 20230627 0 322.4 325.1 318 324.15 9022 324.15 up up correct
532700.BSE Entertainment Network (India) Limited 20230627 0 132.1 132.1 131.25 132 266 132 down down correct
532701.BSE Cella Space Limited 20230627 0 8.3 9.09 8.3 8.39 3708 8.39 up up correct
532705.BSE Jagran Prakashan Limited 20230627 0 78.82 80 78.7 79.2 2227 79.2 up up correct
532707.BSE Dynemic Products Limited 20230627 0 327.05 336.25 326.5 328.15 4115 328.15 up up correct
532712.BSE Reliance Communications Limited 20230627 0 1.14 1.14 1.1 1.12 1077934 1.12 down down correct
532713.BSE Sakuma Exports Limited 20230627 0 13.85 13.85 13.35 13.41 71991 13.41 down down correct
532714.BSE KEC International Limited 20230627 0 556 560.6 548.35 549.65 6533 549.65 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230627 0 67.5 72.99 67.41 67.85 1860 67.85 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230627 0 42.45 44.2 42.45 43.52 21446 43.52 up up correct
532721.BSE VISA Steel Limited 20230627 0 12 12 11.65 11.65 1419 11.65 down down correct
532722.BSE NITCO Limited 20230627 0 18.38 18.55 18.1 18.24 11616 18.24 down down correct
532725.BSE Solar Industries India Limited 20230627 0 3705.05 3785 3705.05 3745.4 3132 3745.4 up up correct
532726.BSE Gallantt Metal Limited 20230627 0 57.25 58.95 57.25 57.73 11583 57.73 up up correct
532728.BSE Malu Paper Mills Limited 20230627 0 33.11 33.11 32.36 32.36 2011 32.36 down down correct
532729.BSE Uttam Sugar Mills Limited 20230627 0 330.15 341.3 330.15 335 21280 335 up down incorrect
532734.BSE Godawari Power & Ispat Limited 20230627 0 486 495.45 483.95 492.85 52777 492.85 up up correct
532742.BSE Paushak Limited 20230627 0 6999.5 7069.95 6925 6958.55 1221 6958.55 down down correct
532744.BSE GTN Textiles Limited 20230627 0 11.5 11.76 11.5 11.5 519 11.5
532745.BSE Inditrade Capital Limited 20230627 0 26.99 28.1 26.6 26.96 5511 26.96 down down correct
532748.BSE Prime Focus Limited 20230627 0 105.37 118.2 105.22 114.81 114381 114.81 up down incorrect
532749.BSE Allcargo Logistics Limited 20230627 0 283.85 288.25 283.3 286.7 4931 286.7 up up correct
532756.BSE Mahindra CIE Automotive Limited 20230627 0 508.6 525.3 508.6 517.8 18389 517.8 up up correct
532757.BSE Voltamp Transformers Limited 20230627 0 3899.25 3943.15 3899.25 3924.2 150 3924.2 up up correct
532759.BSE Atlanta Limited 20230627 0 14.92 15.05 14.58 15.02 8629 15.02 up up correct
532760.BSE Deep Energy Resources Limited 20230627 0 134.8 137.1 133.95 134.05 1607 134.05 down up incorrect
532761.BSE HOV Services Limited 20230627 0 52 54.6 50.96 51.84 4733 51.84 down down correct
532764.BSE GeeCee Ventures Limited 20230627 0 176.15 179 173.8 176.5 7423 176.5 up up correct
532766.BSE Richa Industries Limited 20230627 0 1.49 1.62 1.48 1.61 3313 1.61 up up correct
532767.BSE Gayatri Projects Limited 20230627 0 5.83 6.1 5.83 5.95 34973 5.95 up down incorrect
532768.BSE Fiem Industries Limited 20230627 0 1751 1759.9 1737.55 1748.7 1707 1748.7 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230627 0 22.92 24 22.76 23.52 46991 23.52 up down incorrect
532777.BSE Info Edge (India) Limited 20230627 0 4411.05 4450.35 4374 4388.2 5317 4388.2 down down correct
532780.BSE Parsvnath Developers Limited 20230627 0 7.94 8.33 7.94 8.15 12215 8.15 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230627 0 48.05 48.2 46.86 47.26 3403 47.26 down down correct
532783.BSE LT Foods Limited 20230627 0 128.55 132.4 128.4 129.05 44460 129.05 up up correct
532784.BSE Sobha Limited 20230627 0 526.75 531.55 524 526.85 24104 526.85 up up correct
532785.BSE Ruchira Papers Limited 20230627 0 114.45 116 113.6 113.95 3172 113.95 down down correct
532790.BSE Tanla Platforms Limited 20230627 0 1005.05 1028 992.2 999.15 34545 999.15 down down correct
532794.BSE Zee Media Corporation Limited 20230627 0 7.93 8.03 7.9 7.94 203478 7.94 up up correct
532796.BSE Lumax Auto Technologies Limited 20230627 0 343.5 345.65 341.05 343.9 2911 343.9 up up correct
532797.BSE Autoline Industries Limited 20230627 0 68.13 69.1 68.13 68.48 4755 68.48 up down incorrect
532798.BSE Network18 Media & Investments Limited 20230627 0 65.99 65.99 62.8 63.26 44361 63.26 down down correct
532799.BSE Hubtown Limited 20230627 0 40.96 43.99 40.96 43.87 30222 43.87 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230627 0 75.44 75.44 71.46 71.87 6712 71.87 down down correct
532805.BSE Redington (India) Limited 20230627 0 189 189.55 187.1 188 94996 188 down down correct
532808.BSE Pearl Global Industries Limited 20230627 0 535.3 554 529.55 544 1793 544 up down incorrect
532809.BSE Firstsource Solutions Limited 20230627 0 128.4 132 128.4 129.4 52995 129.4 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230627 0 607.55 613.2 604.35 609.05 3488 609.05 up up correct
532812.BSE Transwarranty Finance Limited 20230627 0 8.99 9.15 8.65 9.04 7721 9.04 up up correct
532817.BSE Oriental Trimex Limited 20230627 0 6.29 6.29 6 6.1 5036 6.1 down down correct
532822.BSE Vodafone Idea Limited 20230627 0 7.62 7.76 7.43 7.53 32233830 7.53 down up incorrect
532826.BSE Raj Television Network Limited 20230627 0 45 45.52 45 45.5 1442 45.5 up up correct
532829.BSE Lehar Footwears Limited 20230627 0 138 138.5 133 135.2 10485 135.2 down up incorrect
532832.BSE Indiabulls Real Estate Limited 20230627 0 59.16 59.55 58 58.23 703909 58.23 down down correct
532834.BSE Camlin Fine Sciences Limited 20230627 0 163.4 169.65 163.4 167.65 20722 167.65 up up correct
532835.BSE ICRA Limited 20230627 0 5207.95 5287.45 5174.8 5250 533 5250 up up correct
532839.BSE Dish TV India Limited 20230627 0 15.33 15.49 14.71 15.13 3157235 15.13 down down correct
532841.BSE Sahyadri Industries Limited 20230627 0 386.45 387 377.65 385.05 2511 385.05 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230627 0 606.95 639.95 602.95 630.8 18589 630.8 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230627 0 10.03 10.7 10.03 10.61 6405 10.61 up up correct
532847.BSE Hilton Metal Forging Limited 20230627 0 164.5 172.95 164.5 165.1 7306 165.1 up up correct
532848.BSE Delta Corp Limited 20230627 0 244.65 251.95 242 250.1 341889 250.1 up up correct
532851.BSE Insecticides (India) Limited 20230627 0 447.05 448.4 445 445.45 218 445.45 down down correct
532853.BSE Asahi Songwon Colors Limited 20230627 0 224.5 232 221.75 230.75 1311 230.75 up down incorrect
532855.BSE Haryana Capfin Limited 20230627 0 68.89 68.89 66.55 66.55 24 66.55 down down correct
532859.BSE Hinduja Global Solutions Limited 20230627 0 1060 1088.15 1059.05 1063.3 1692 1063.3 up up correct
532864.BSE Nelcast Limited 20230627 0 91.88 92.1 91.17 91.46 652 91.46 down down correct
532867.BSE V2 Retail Limited 20230627 0 136.73 136.73 123.71 133.01 22787 133.01 down up incorrect
532868.BSE DLF Limited 20230627 0 477.1 486.9 477.1 483.85 73551 483.85 up down incorrect
532869.BSE Tarmat Limited 20230627 0 69.05 69.75 66.5 67.67 3104 67.67 down up incorrect
532872.BSE Sun Pharma Advanced Research Company Limited 20230627 0 210.5 213 207.25 211.75 134752 211.75 up up correct
532875.BSE Allied Digital Services Limited 20230627 0 102.68 104.49 101.5 102.37 24425 102.37 down down correct
532878.BSE Alpa Laboratories Limited 20230627 0 71.94 71.94 69.25 69.31 20611 69.31 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230627 0 130.05 130.35 127.2 130 432 130 down down correct
532884.BSE Refex Industries Limited 20230627 0 510.1 530.25 510.1 520.6 16407 520.6 up up correct
532885.BSE Central Bank of India 20230627 0 27.56 28.84 27.56 28.64 880037 28.64 up up correct
532889.BSE K.P.R. Mill Limited 20230627 0 661 674.8 659 662.65 5217 662.65 up up correct
532891.BSE Puravankara Limited 20230627 0 96 97 94 94.44 11129 94.44 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230627 0 696.85 696.85 680 683.05 6067 683.05 down up incorrect
532893.BSE VTM Limited 20230627 0 53 53.79 52 52.6 7463 52.6 down down correct
532894.BSE Indowind Energy Limited 20230627 0 11.1 11.1 10.37 10.5 24241 10.5 down up incorrect
532896.BSE Magnum Ventures Limited 20230627 0 31 33.16 30.7 33.16 25552 33.16 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230627 0 11.57 11.89 11.21 11.73 3438 11.73 up up correct
532915.BSE Religare Enterprises Limited 20230627 0 173.6 185.2 173.6 179.35 183643 179.35 up up correct
532916.BSE Barak Valley Cements Limited 20230627 0 34.01 35.62 34 34.84 11244 34.84 up down incorrect
532918.BSE Rathi Bars Limited 20230627 0 23.94 25.01 23.33 24.32 12164 24.32 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230627 0 721.8 731.25 716 719.65 387767 719.65 down up incorrect
532922.BSE Edelweiss Financial Services Limited 20230627 0 48.42 50.75 48.42 50.27 41400 50.27 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230627 0 4.61 5 4.61 5 6456 5 up up correct
532926.BSE Jyothy Labs Limited 20230627 0 216.55 219 212.65 215.85 24521 215.85 down down correct
532927.BSE eClerx Services Limited 20230627 0 1740 1745.95 1661.6 1691.95 14008 1691.95 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230627 0 93.94 95.6 92.5 93.43 327787 93.43 down down correct
532929.BSE Brigade Enterprises Limited 20230627 0 573.4 588.1 569.1 585.15 3198 585.15 up up correct
532930.BSE BGR Energy Systems Limited 20230627 0 54.37 58.26 54.37 57.58 46092 57.58 up up correct
532931.BSE Burnpur Cement Limited 20230627 0 4.34 4.66 4.34 4.56 185150 4.56 up up correct
532932.BSE Manaksia Limited 20230627 0 171.7 171.7 166.75 167.15 11520 167.15 down down correct
532933.BSE Porwal Auto Components Limited 20230627 0 23.9 24.6 23.7 24.42 5978 24.42 up up correct
532934.BSE PPAP Automotive Limited 20230627 0 194.4 194.7 190 191.45 1122 191.45 down down correct
532935.BSE Aries Agro Limited 20230627 0 164.9 166.85 164.05 164.7 4834 164.7 down down correct
532937.BSE Kuantum Papers Limited 20230627 0 173.2 178.95 170.95 171.15 9576 168.4695 down down correct
532942.BSE KNR Constructions Limited 20230627 0 238.25 241.8 238.25 241.1 24615 241.1 up up correct
532944.BSE OnMobile Global Limited 20230627 0 75.17 75.8 74.4 74.45 26877 74.45 down down correct
532945.BSE Shriram EPC Limited 20230627 0 9.34 9.58 9.09 9.3 311069 9.3 down down correct
532946.BSE Bang Overseas Limited 20230627 0 39.13 40.05 39.03 39.49 556 39.49 up down incorrect
532947.BSE IRB Infrastructure Developers Limited 20230627 0 27.35 27.65 27.06 27.21 2279427 27.21 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230627 0 300.75 301.7 291.5 293.5 714 293.5 down up incorrect
532953.BSE V-Guard Industries Limited 20230627 0 274.8 288 274.8 283.85 142601 283.85 up up correct
532955.BSE REC Limited 20230627 0 156.2 161.55 156.2 161 375405 161 up up correct
532957.BSE Gokak Textiles Limited 20230627 0 32.28 32.28 29.3 30.27 1020 30.27 down up incorrect
532966.BSE Titagarh Wagons Limited 20230627 0 493.95 512.45 487.55 505.55 84779 505.55 up down incorrect
532967.BSE Kiri Industries Limited 20230627 0 282.3 288.25 281.25 283.1 2399 283.1 up up correct
532974.BSE Aditya Birla Money Limited 20230627 0 55.88 57.75 55.61 56.88 22571 56.88 up up correct
532976.BSE Jai Balaji Industries Limited 20230627 0 73.8 78.8 73.7 78.8 5612 78.8 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230627 0 30.64 30.95 30.36 30.42 6337 30.42 down down correct
532983.BSE RPG Life Sciences Limited 20230627 0 887.6 909.85 887.6 902.9 990 902.9 up up correct
532986.BSE Niraj Cement Structurals Limited 20230627 0 30.5 30.79 29.55 29.65 2310 29.65 down up incorrect
532992.BSE CHL Limited 20230627 0 17.6 18.76 17.56 17.97 3649 17.97 up up correct
532994.BSE Archidply Industries Limited 20230627 0 79.8 80.01 78.22 78.99 4426 78.99 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230627 0 84.75 85 81.93 82.05 18871 82.05 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230627 0 53.04 55.69 53 55.69 2212 55.69 up up correct
533007.BSE LGB Forge Limited 20230627 0 9.65 10.25 9.65 9.83 21272 9.83 up down incorrect
533014.BSE Sicagen India Limited 20230627 0 44.1 44.93 42.9 43.02 67669 43.02 down down correct
533019.BSE Simplex Papers Limited 20230627 0 2450 2450 2375 2375 6 2375 down up incorrect
533022.BSE 20 Microns Limited 20230627 0 92 94 91.85 93.42 5759 93.42 up up correct
533023.BSE WABCO India Limited 20230627 0 12249 12249 11887.5 11988.85 319 11988.85 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230627 0 658.5 675.9 658.5 664.35 6111 664.35 up down incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230627 0 318.75 328.2 318.25 326.25 47777 326.25 up up correct
533080.BSE Mold-Tek Packaging Limited 20230627 0 1025.05 1037.8 1004.2 1010.05 2675 1010.05 down up incorrect
533090.BSE Excel Realty N Infra Limited 20230627 0 0.38 0.39 0.37 0.38 899797 0.38
533095.BSE Bengal & Assam Company Limited 20230627 0 4830 4880 4830 4830.05 1289 4830.05 up up correct
533104.BSE Globus Spirits Limited 20230627 0 1308.85 1308.85 1265 1274.8 15451 1274.8 down up incorrect
533106.BSE Oil India Limited 20230627 0 244 245.5 241.1 243.85 22508 243.85 down up incorrect
533108.BSE Bhilwara Technical Textiles Limited 20230627 0 14.75 15.45 14.27 14.92 88989 14.92 up up correct
533121.BSE Expleo Solutions Limited 20230627 0 1570 1577.8 1546.7 1555.85 1191 1555.85 down up incorrect
533122.BSE RattanIndia Power Limited 20230627 0 5.73 6.08 5.05 5.08 89586469 5.08 down up incorrect
533137.BSE DEN Networks Limited 20230627 0 34 35.07 34 34.38 70833 34.38 up up correct
533138.BSE Astec LifeSciences Limited 20230627 0 1334.6 1338.4 1317.15 1321.55 584 1321.55 down down correct
533146.BSE D-Link (India) Limited 20230627 0 259.95 263.85 253.35 262.35 72160 262.35 up up correct
533149.BSE Essar Securities Limited 20230627 0 9.78 9.78 9.78 9.78 0 9.78
533151.BSE D. B. Corp Limited 20230627 0 138.9 141.15 137.15 137.95 6929 137.95 down up incorrect
533152.BSE MBL Infrastructures Limited 20230627 0 19.29 20 19.29 20 3292 20 up up correct
533155.BSE Jubilant FoodWorks Limited 20230627 0 482.8 496.2 480.2 493.85 141185 493.85 up up correct
533156.BSE Vascon Engineers Limited 20230627 0 41.04 42.29 41.04 41.48 169279 41.48 up down incorrect
533160.BSE D B Realty Limited 20230627 0 73.08 73.9 72.59 72.96 22956 72.96 down down correct
533161.BSE Emmbi Industries Limited 20230627 0 87.88 88.97 86.41 87.09 5424 87.09 down up incorrect
533162.BSE Hathway Cable and Datacom Limited 20230627 0 14.74 15 14.74 14.85 258025 14.85 up down incorrect
533163.BSE ARSS Infrastructure Projects Limited 20230627 0 20.3 20.31 19.5 20.2 1616 20.2 down up incorrect
533164.BSE Texmo Pipes and Products Limited 20230627 0 55.12 57.25 55.12 56.41 6346 56.41 up up correct
533166.BSE Sundaram Multi Pap Limited 20230627 0 2.27 2.35 2.2 2.22 282419 2.22 down down correct
533167.BSE Coromandel Engineering Company Limited 20230627 0 39.76 40.4 39.76 40.4 560 40.4 up up correct
533168.BSE Rossell India Limited 20230627 0 354.95 354.95 341.75 349.25 9529 349.25 down down correct
533169.BSE Man Infraconstruction Limited 20230627 0 116.41 117.05 115.38 115.79 114507 115.79 down down correct
533170.BSE Tamboli Capital Limited 20230627 0 148 149.85 144.05 146.3 9184 146.3 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230627 0 3.14 3.2 3.11 3.15 3127 3.15 up up correct
533181.BSE IntraSoft Technologies Limited 20230627 0 142.05 144 137.85 140.2 2325 140.2 down up incorrect
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230627 0 24.5 25.04 24.5 24.88 5662 24.88 up up correct
533193.BSE Kirloskar Electric Company Limited 20230627 0 122.5 123.85 117 117.7 40064 117.7 down down correct
533202.BSE NEL Holdings South Limited 20230627 0 2.93 2.97 2.9 2.97 75475 2.97 up up correct
533206.BSE SJVN Limited 20230627 0 42.21 42.35 41.08 41.25 1557221 41.25 down down correct
533208.BSE Emami Paper Mills Limited 20230627 0 121.75 123.45 121.7 123.15 1504 123.15 up up correct
533210.BSE Kriti Nutrients Limited 20230627 0 59.5 59.5 56 56.95 6432 56.95 down down correct
533212.BSE GKB Ophthalmics Limited 20230627 0 94 94.9 93.05 94.25 875 94.25 up up correct
533217.BSE Hindustan Media Ventures Limited 20230627 0 60.5 65 60.5 62.8 34616 62.8 up up correct
533218.BSE Emami Realty Limited 20230627 0 69 69.1 68.17 68.87 4123 68.87 down down correct
533227.BSE Asian Hotels (East) Limited 20230627 0 119.55 121.95 117.85 121.35 179 121.35 up up correct
533229.BSE Bajaj Consumer Care Limited 20230627 0 188.5 195.4 188.5 193.65 83936 193.65 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230627 0 118.4 127.8 116.85 121.7 709824 121.7 up down incorrect
533259.BSE Sastasundar Ventures Limited 20230627 0 292.3 292.7 288 289.05 1341 289.05 down down correct
533260.BSE Career Point Limited 20230627 0 207 207.55 202.6 204.45 1365 204.45 down down correct
533261.BSE Eros International Media Limited 20230627 0 19.6 21.1 19.5 20.33 274774 20.33 up up correct
533262.BSE Ramky Infrastructure Limited 20230627 0 357.45 382.1 356.9 370.85 21744 370.85 up up correct
533263.BSE Orient Green Power Company Limited 20230627 0 11.33 11.46 11.02 11.07 2885236 11.07 down down correct
533267.BSE Cantabil Retail India Limited 20230627 0 1025.15 1042.8 1014.8 1038.05 313 1038.05 up up correct
533269.BSE VA Tech Wabag Limited 20230627 0 495.05 495.05 470.15 473 40412 473 down up incorrect
533270.BSE Bedmutha Industries Limited 20230627 0 56.11 57.78 55 55.61 2495 55.61 down down correct
533271.BSE Ashoka Buildcon Limited 20230627 0 79 82.3 79 81.77 276557 81.77 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230627 0 158.05 173 158.05 172.05 356765 172.05 up up correct
533275.BSE Gyscoal Alloys Limited 20230627 0 2.89 3.1 2.7 3 460836 3 up up correct
533278.BSE Coal India Limited 20230627 0 226.1 226.7 223.85 225.1 242269 225.1 down down correct
533282.BSE Gravita India Limited 20230627 0 619.95 619.95 605.35 606.9 10949 606.9 down up incorrect
533284.BSE R.P.P. Infra Projects Limited 20230627 0 51.45 55.87 51.45 55.18 16331 55.18 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230627 0 62.69 62.69 56.81 58.18 5526 58.18 down up incorrect
533286.BSE MOIL Limited 20230627 0 162.8 163.75 161.5 161.6 11958 161.6 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230627 0 43 43 40.65 42 387 42 down down correct
533292.BSE A2Z Infra Engineering Limited 20230627 0 7.6 7.6 7.3 7.42 18200 7.42 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230627 0 390.3 399.25 389.45 393.35 10056 393.35 up up correct
533295.BSE Punjab & Sind Bank 20230627 0 29.6 30.14 29.46 29.55 137569 29.55 down down correct
533296.BSE Future Market Networks Limited 20230627 0 4.88 4.88 4.66 4.76 39422 4.76 down down correct
533298.BSE Surana Solar Limited 20230627 0 21.48 21.6 21.01 21.28 9821 21.28 down down correct
533302.BSE Kalyani Investment Company Limited 20230627 0 1855 1867.2 1840 1857.2 45 1857.2 up up correct
533303.BSE BF Investment Limited 20230627 0 381.55 383.9 381.3 382.9 123 382.9 up up correct
533306.BSE Summit Securities Limited 20230627 0 681 703.6 681 697.9 170 697.9 up up correct
533315.BSE Innovassynth Investments Limited 20230627 0 20.86 21.72 20.35 20.35 459 20.35 down up incorrect
533317.BSE Omkar Speciality Chemicals Limited 20230627 0 9.35 9.36 9.06 9.36 25386 9.36 up up correct
533320.BSE Jubilant Industries Limited 20230627 0 527.25 537.9 525.1 532.35 1826 532.35 up down incorrect
533329.BSE Indian Terrain Fashions Limited 20230627 0 60.26 62.51 59.99 60.06 10079 60.06 down down correct
533333.BSE Fineotex Chemical Limited 20230627 0 289.8 304.95 289.8 303.6 45758 303.6 up down incorrect
533339.BSE Zen Technologies Limited 20230627 0 423.9 423.9 410.85 413.4 95368 413.4 down down correct
533344.BSE PTC India Financial Services Limited 20230627 0 19.75 20.61 19.75 20.11 264791 20.11 up up correct
533398.BSE Muthoot Finance Limited 20230627 0 1240 1243.1 1223.5 1237.4 21276 1237.4 down down correct
533400.BSE Future Consumer Limited 20230627 0 0.88 0.91 0.88 0.89 1459793 0.89 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20230627 0 15.55 17.01 15.55 17 11652 17 up down incorrect
533427.BSE VMS Industries Limited 20230627 0 15.8 17.69 15.5 15.87 169408 15.87 up down incorrect
533451.BSE Karma Energy Limited 20230627 0 40.33 41.42 40 40 952 40 down down correct
533470.BSE Rushil Décor Limited 20230627 0 301.05 312.9 300.85 304.9 2887 304.9 up up correct
533477.BSE Enkei Wheels (India) Limited 20230627 0 484.9 484.9 468.55 475.85 181 475.85 down up incorrect
533482.BSE Kridhan Infra Limited 20230627 0 2.35 2.4 2.3 2.31 9652 2.31 down down correct
533506.BSE Inventure Growth & Securities Limited 20230627 0 1.98 2.03 1.96 2 671759 2 up up correct
533543.BSE Brooks Laboratories Limited 20230627 0 75.86 76.2 74.7 74.95 913 74.95 down down correct
533552.BSE Rupa & Company Limited 20230627 0 259.55 263.2 258.7 260.75 1571 260.75 up down incorrect
533553.BSE TD Power Systems Limited 20230627 0 227.95 230 220.55 225.9 46686 225.9 down down correct
533581.BSE PG Electroplast Limited 20230627 0 1573.5 1614.5 1558.1 1607.75 3444 1607.75 up up correct
533602.BSE Lesha Industries Limited 20230627 0 4.04 4.09 3.97 4.05 163330 4.05 up up correct
533608.BSE RDB Rasayans Limited 20230627 0 111.65 112 103.9 104.62 63702 104.62 down up incorrect
533629.BSE Tijaria Polypipes Limited 20230627 0 6.25 6.5 5.95 6.44 1417 6.44 up up correct
533632.BSE Onelife Capital Advisors Limited 20230627 0 12.32 12.32 12.08 12.08 903 12.08 down up incorrect
533638.BSE Flexituff Ventures International Limited 20230627 0 27.76 29.3 27.7 28.76 3973 28.76 up up correct
533644.BSE Ujaas Energy Limited 20230627 0 2.1 2.2 2.06 2.2 209519 2.2 up up correct
533655.BSE Triveni Turbine Limited 20230627 0 401.25 405 397.2 399.8 46894 399.8 down down correct
533676.BSE Indo Thai Securities Ltd 20230627 0 259.3 264.8 255 261.3 1088 261.3 up up correct
533758.BSE APL Apollo Tubes Limited 20230627 0 1313.1 1354.9 1313.05 1339.05 11735 1339.05 up up correct
533761.BSE GPT Infraprojects Limited 20230627 0 64 64 61.95 63.1 15601 63.1 down down correct
533896.BSE Fervent Synergies Limited 20230627 0 20.16 20.16 18.31 18.31 2081 18.31 down down correct
533982.BSE Tera Software Limited 20230627 0 50 51 48.11 51 4327 51 up up correct
534060.BSE PMC Fincorp Limited 20230627 0 1.64 1.64 1.56 1.61 1012745 1.61 down up incorrect
534063.BSE Futuristic Solutions Limited 20230627 0 51.75 55.72 50.42 55.71 2763 55.71 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20230627 0 27.95 28.9 27 28 1505 28 up up correct
534076.BSE RHI Magnesita India Limited 20230627 0 665 667.95 653.4 656.5 2252 656.5 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230627 0 1629.6 1631.7 1596 1625.05 9671 1625.05 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230627 0 263.6 267.2 253 255.4 95313 255.4 down down correct
534190.BSE Olympic Cards Limited 20230627 0 2.9 2.9 2.9 2.9 0 2.9
534309.BSE NBCC (India) Limited 20230627 0 39.11 40.15 39.11 39.59 205111 39.59 up up correct
534312.BSE MT Educare Limited 20230627 0 4.1 4.1 4.1 4.1 251 4.1
534328.BSE Hexa Tradex Limited 20230627 0 141.7 144.85 141.7 143.6 40 143.6 up up correct
534338.BSE Max Heights Infrastructure Limited 20230627 0 61 64.48 58.52 59.7 4562 59.7 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230627 0 85 85.43 83.5 84.4 17362 84.4 down up incorrect
534392.BSE Vardhman Special Steels Limited 20230627 0 183 193.75 183 192.3 2324 192.3 up up correct
534425.BSE Speciality Restaurants Limited 20230627 0 229.7 234.45 229.7 232.75 845 232.75 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230627 0 4.67 4.67 4.25 4.56 9900 4.56 down down correct
534535.BSE Bio Green Papers Limited 20230627 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230627 0 44.6 45 41.21 41.76 1348382 41.76 down down correct
534598.BSE S. E. Power Limited 20230627 0 17.25 18.45 17.25 18.38 13194 18.38 up down incorrect
534600.BSE JTL Infra Limited 20230627 0 344.7 351.45 332.15 347.35 40974 347.35 up up correct
534612.BSE Advance Metering Technology Limited 20230627 0 22.16 25 22.16 23.95 21127 23.95 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230627 0 18.2 19.39 18.2 19.31 6236 19.31 up up correct
534618.BSE Sangam Renewables Limited 20230627 0 1129.4 1165 1110 1158.85 50922 1158.85 up up correct
534623.BSE Jupiter Infomedia Limited 20230627 0 20.65 20.9 20.1 20.76 16310 20.76 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230627 0 6.71 6.94 6.66 6.85 75856 6.85 up down incorrect
534680.BSE SRG Housing Finance Limited 20230627 0 223 223 218 221.35 31461 221.35 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230627 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230627 0 1.13 1.13 1.13 1.13 0 1.13
534732.BSE Intellivate Capital Advisors Limited 20230627 0 23.9 24 22.83 23.69 8502 23.69 down up incorrect
534733.BSE Supremex Shine Steels Limited 20230627 0 16.47 16.47 16.47 16.47 0 16.47
534742.BSE Zuari Agro Chemicals Limited 20230627 0 143.8 149.1 143.8 147.05 25374 147.05 up up correct
534748.BSE Steel Exchange India Limited 20230627 0 15.61 16.38 14.69 14.88 1772629 14.88 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230627 0 0.57 0.61 0.57 0.61 25040 0.61 up up correct
534758.BSE Cigniti Technologies Limited 20230627 0 839.45 849.9 825 828.75 16167 828.75 down down correct
534796.BSE CDG Petchem Limited 20230627 0 14.4 14.4 14.4 14.4 225 14.4
534809.BSE PC Jeweller Limited 20230627 0 26.31 26.54 26.09 26.22 40968 26.22 down down correct
534816.BSE Indus Towers Limited 20230627 0 165.05 167.3 161.7 162.8 445429 162.8 down down correct
534976.BSE V-Mart Retail Limited 20230627 0 2115.15 2140.8 2114 2137.05 698 2137.05 up up correct
535204.BSE Mukta Agriculture Limited 20230627 0 2.85 3 2.85 2.99 4253 2.99 up up correct
535205.BSE Mystic Electronics Limited 20230627 0 3.37 3.37 3.37 3.37 0 3.37
535279.BSE Bothra Metals and Alloys Limited 20230627 0 3.15 3.15 3.15 3.15 0 3.15
535322.BSE Repco Home Finance Limited 20230627 0 303.6 303.65 298 299.8 2664 299.8 down down correct
535601.BSE Sreeleathers Limited 20230627 0 195.15 196 193.5 193.9 2528 193.9 down down correct
535602.BSE Sharda Motor Industries Limited 20230627 0 762.6 785.2 762.6 780.45 1902 780.45 up up correct
535620.BSE Binny Mills Limited 20230627 0 121.45 122.4 121.45 122 254 122 up up correct
535621.BSE S V Global Mill Limited 20230627 0 64 69.14 64 68 1639 68 up down incorrect
535648.BSE Just Dial Limited 20230627 0 770 771.55 755 759.2 8221 759.2 down down correct
535657.BSE ObjectOne Information Systems Limited 20230627 0 16.3 17.09 15.15 15.67 9981 15.67 down up incorrect
535667.BSE India Finsec Limited 20230627 0 37.89 37.89 36.1 36.1 16 36.1 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230627 0 38 41.1 38 41.01 10239 41.01 up up correct
535754.BSE Orient Cement Limited 20230627 0 130.45 134.5 130.45 133.75 21697 133.75 up down incorrect
535789.BSE Indiabulls Housing Finance Limited 20230627 0 115.3 118.95 115.3 116.4 779337 116.4 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230627 0 4.75 4.89 4.75 4.89 3758 4.89 up down incorrect
536565.BSE Trimurthi Limited 20230627 0 9.5 9.5 9.5 9.5 0 9.5
536672.BSE VCU Data Management Limited 20230627 0 6.13 6.23 5.96 6.03 18611 6.03 down down correct
536738.BSE Stellar Capital Services Limited 20230627 0 4 4 4 4 0 4
536751.BSE Five X Tradecom Limited 20230627 0 0.53 0.53 0.53 0.53 0 0.53
536773.BSE Jindal Poly Investment and Finance Company Limited 20230627 0 592.3 605.95 573.95 594.8 1032 594.8 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230627 0 11.8 11.98 11.7 11.85 12113 11.85 up up correct
536965.BSE B. P. Capital Limited 20230627 0 6.99 6.99 6.99 6.99 0 6.99
537069.BSE Arnold Holdings Ltd 20230627 0 22.85 22.85 21 22 4306 22 down down correct
537092.BSE Modex International Securities Limited 20230627 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230627 0 188.25 191.5 186.95 189.05 3868 189.05 up down incorrect
537536.BSE Denis Chem Lab Limited 20230627 0 90.7 92.84 90.35 90.63 8174 90.63 down up incorrect
537582.BSE Unishire Urban Infra Limited 20230627 0 1.96 1.96 1.96 1.96 10000 1.96
537669.BSE Laxmipati Engineering Works Limited 20230627 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230627 0 146.5 147.6 143 147.45 6113 147.45 up down incorrect
537785.BSE Race Eco Chain Limited 20230627 0 261.05 279.3 261.05 271.6 1626 271.6 up up correct
537820.BSE Viji Finance Limited 20230627 0 1.83 1.96 1.75 1.82 168227 1.82 down down correct
538081.BSE Haria Apparels Limited 20230627 0 4.44 4.44 4.05 4.35 4950 4.35 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230627 0 71.1 73 71.1 73 24 73 up up correct
538119.BSE R & B Denims Limited 20230627 0 28 28.8 28 28.72 2816 28.72 up up correct
538180.BSE Gold Line International Finvest Limited 20230627 0 0.52 0.53 0.52 0.53 647945 0.53 up down incorrect
538212.BSE Sharp Investments Limited 20230627 0 0.78 0.78 0.69 0.7 4838167 0.7 down down correct
538268.BSE Wonderla Holidays Limited 20230627 0 585.95 587.6 577 581.05 3217 581.05 down down correct
538402.BSE SPS Finquest Limited 20230627 0 91.9 94 89.06 89.1 34 89.1 down down correct
538432.BSE Divinus Fabrics Limited 20230627 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230627 0 0.5 0.5 0.5 0.5 0 0.5
538446.BSE Moneyboxx Finance Limited 20230627 0 159.9 159.9 158.9 159.7 685 159.7 down down correct
538464.BSE Thirani Projects Ltd. 20230627 0 2.05 2.05 2.05 2.05 20 2.05
538476.BSE Capital Trade Links Limited 20230627 0 23.9 23.9 21.21 22.95 1232 22.95 down down correct
538537.BSE Omansh Enterprises Limited 20230627 0 0.48 0.48 0.48 0.48 0 0.48
538539.BSE J. Taparia Projects Limited 20230627 0 14.94 14.94 14.94 14.94 5502 14.94
538540.BSE Ramchandra Leasing and Finance Limited 20230627 0 0.8 0.87 0.8 0.8 23165 0.8
538564.BSE James Warren Tea Limited 20230627 0 242 246.05 239.6 240.25 8864 240.25 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230627 0 454.6 463 454.6 459.45 8041 459.45 up up correct
538597.BSE TTI Enterprise Limited 20230627 0 12.37 12.5 12 12.41 11218 12.41 up up correct
538598.BSE Vishal Fabrics Limited 20230627 0 17.52 17.53 17.2 17.27 20034 17.27 down down correct
538607.BSE Toyam Industries Limited 20230627 0 10.75 11.57 10.75 11.57 368106 11.57 up up correct
538611.BSE Real Touch Finance Limited 20230627 0 19.3 19.3 17.51 17.51 7746 17.51 down up incorrect
538635.BSE Snowman Logistics Limited 20230627 0 42.81 44.01 42.81 43.79 70053 43.79 up down incorrect
538647.BSE Purshottam Investofin Limited 20230627 0 16.2 16.2 16.2 16.2 53 16.2
538653.BSE Ejecta Marketing Limited 20230627 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230627 0 537.85 566.8 537.85 555.2 45130 555.2 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230627 0 36.97 36.97 35.1 35.13 347 35.13 down down correct
538708.BSE Econo Trade (India) Limited 20230627 0 8.5 8.5 8.01 8.47 1854 8.47 down down correct
538713.BSE Atishay Limited 20230627 0 33.5 36.89 33.5 33.89 6061 33.89 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230627 0 69.35 70.5 68.5 68.5 132 68.5 down down correct
538715.BSE Dhabriya Polywood Limited 20230627 0 178.7 217 178.7 213.3 44728 213.3 up down incorrect
538716.BSE Aryaman Capital Markets Limited 20230627 0 51 51 51 51 0 51
538730.BSE PDS Multinational Fashions Limited 20230627 0 353.7 356.6 344.2 346.75 2255 346.75 down down correct
538732.BSE Vibrant Global Capital Limited 20230627 0 52.4 52.4 50.01 50.08 219 50.08 down up incorrect
538734.BSE Ceinsys Tech Limited 20230627 0 240 249.4 221.05 224.45 307767 224.45 down up incorrect
538770.BSE Crane Infrastructure Limited 20230627 0 14.74 15.01 13.4 13.77 14756 13.77 down down correct
538772.BSE Niyogin Fintech Limited 20230627 0 43.99 45.15 43.97 45.14 54653 45.14 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230627 0 18.65 19.29 17.75 17.94 78584 17.94 down down correct
538787.BSE Goenka Business & Finance Limited 20230627 0 6.5 6.5 5.75 6.17 27902 6.17 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230627 0 253.95 258 237.3 244.55 2572 244.55 down down correct
538812.BSE Aanchal Ispat Limited 20230627 0 16 16.5 15.4 15.86 171758 15.86 down down correct
538817.BSE Captain Pipes Limited 20230627 0 28.39 28.39 27.22 27.95 7328 27.95 down down correct
538833.BSE Anubhav Infrastructure Limited 20230627 0 15.04 15.04 15.04 15.04 0 15.04
538835.BSE Intellect Design Arena Limited 20230627 0 610 617.3 607.2 611.6 24346 611.6 up up correct
538836.BSE Monte Carlo Fashions Limited 20230627 0 810.55 820 804 806.2 4923 806.2 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230627 0 46 46.97 45.07 45.34 2500 45.34 down down correct
538890.BSE M.K. Exim (India) Limited 20230627 0 105 107.5 102.65 105.55 246635 105.55 up up correct
538891.BSE Magellanic Cloud Limited 20230627 0 242.2 247.45 233 235.25 493052 235.25 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230627 0 211.9 212.6 207.5 208.75 231 208.75 down up incorrect
538922.BSE Cosyn Limited 20230627 0 35.44 36.99 35 36 3554 36 up up correct
538943.BSE Sonal Mercantile Limited 20230627 0 81.55 81.55 76.55 77.11 926 77.11 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230627 0 1.42 1.42 1.42 1.42 0 1.42
538961.BSE Genus Paper & Boards Limited 20230627 0 14.01 14.76 13.6 13.95 52486 13.95 down down correct
538962.BSE Minda Corporation Limited 20230627 0 287.4 291 281.5 282.15 31875 282.15 down down correct
538964.BSE Mercury Laboratories Limited 20230627 0 821 830 800 800 63 800 down down correct
538979.BSE Greenlam Industries Limited 20230627 0 421 463.1 421 458 16548 456.4791 up up correct
538987.BSE Talbros Engineering Limited 20230627 0 544 544 536.2 540.95 2516 540.95 down down correct
539006.BSE PTC Industries Limited 20230627 0 4476.3 4635.9 4476.25 4588.5 882 4588.5 up up correct
539009.BSE GBL Industries Limited 20230627 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230627 0 0.99 0.99 0.91 0.99 3202 0.99
539016.BSE Neil Industries Limited 20230627 0 8.33 8.33 8.33 8.33 1292 8.33
539017.BSE Star Housing Finance Limited 20230627 0 46.25 46.25 45 45.85 472454 45.85 down down correct
539026.BSE SSPN Finance Limited 20230627 0 6.9 6.9 6.9 6.9 4000 6.9
539032.BSE Fraser and Company Limited 20230627 0 6.1 6.4 5.98 6.4 13524 6.4 up up correct
539041.BSE SVP Housing Limited 20230627 0 91.76 91.76 91.76 91.76 42500 91.76
539042.BSE AGI Infra Limited 20230627 0 568 568 542.3 551.25 290 551.25 down up incorrect
539043.BSE BKM Industries Limited 20230627 0 0.83 0.88 0.83 0.85 37573 0.85 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230627 0 22.59 22.95 22.13 22.39 15850 22.39 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230627 0 17.6 17.99 17.6 17.89 8181 17.89 up up correct
539113.BSE Paul Merchants Limited 20230627 0 1474 1518.4 1430 1432.3 1247 1432.3 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230627 0 16.5 17.3 16.5 17.3 333 17.3 up up correct
539118.BSE VRL Logistics Limited 20230627 0 685.05 715.25 685.05 708.9 2952 708.9 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230627 0 13.9 13.9 12.3 12.54 34528 12.54 down down correct
539132.BSE Vegetable Products Limited 20230627 0 39 39 36.78 37.12 18260 37.12 down down correct
539141.BSE UFO Moviez India Limited 20230627 0 75.98 75.99 74.19 74.45 5086 74.45 down down correct
539148.BSE Shivalik Rasayan Limited 20230627 0 777.5 799 772.8 783.8 1125 783.8 up up correct
539150.BSE PNC Infratech Limited 20230627 0 323.05 339 323.05 336.45 13952 336.45 up down incorrect
539151.BSE Arfin India Limited 20230627 0 31.35 31.38 30 30.6 222314 30.6 down down correct
539174.BSE Helpage Finlease Limited 20230627 0 11.5 11.5 11.5 11.5 674 11.5
539176.BSE Hawa Engineers Limited 20230627 0 119.4 121.6 111.1 119.65 1773 119.65 up down incorrect
539195.BSE POCL Enterprises Limited 20230627 0 175 175.95 171 172.5 7892 172.5 down down correct
539196.BSE Amba Enterprises Limited 20230627 0 67.41 69.4 67 67.14 9796 67.14 down down correct
539197.BSE Devhari Exports (India) Limited 20230627 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230627 0 5.09 5.1 4.91 5.07 31055 5.07 down down correct
539217.BSE Srestha Finvest Limited 20230627 0 1.1 1.18 1.1 1.15 180462 1.15 up up correct
539219.BSE Mauria Udyog Limited 20230627 0 6.09 6.09 6.09 6.09 73220 6.09
539221.BSE Sportking India Limited 20230627 0 780 896.75 780 855.95 21882 855.95 up up correct
539222.BSE VMV Holidays Limited 20230627 0 156.15 161.55 151 159.6 52700 159.6 up down incorrect
539223.BSE Ambition Mica Limited 20230627 0 4.75 4.75 4.75 4.75 0 4.75
539227.BSE Loyal Equipments Limited 20230627 0 124.65 124.65 120 124.65 45362 124.65
539228.BSE Gala Global Products Limited 20230627 0 9.42 9.42 9.42 9.42 0 9.42
539229.BSE Majestic Research Services and Solutions Limited 20230627 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230627 0 26.84 27.07 26.1 26.79 11161 26.79 down up incorrect
539252.BSE Shyam Century Ferrous Limited 20230627 0 18.65 19.18 18.65 18.87 20668 18.87 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230627 0 17.99 18.5 17 17.99 2523 17.99
539275.BSE Mangalam Seeds Limited 20230627 0 208 216 208 211.6 1398 211.6 up up correct
539276.BSE Kaya Limited 20230627 0 337.95 339.95 331 336.4 1701 336.4 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230627 0 3.44 3.49 3.32 3.47 43464 3.47 up up correct
539289.BSE Majesco Limited 20230627 0 122 124.9 122 123.05 6393 123.05 up up correct
539290.BSE Oswal Greentech Limited 20230627 0 22.23 22.25 21.75 21.77 4782 21.77 down down correct
539300.BSE A.K. Spintex Limited 20230627 0 104.95 106 103.05 104.94 2584 104.94 down down correct
539301.BSE Arvind SmartSpaces Limited 20230627 0 341.85 345.1 332.25 333.55 4936 333.55 down down correct
539302.BSE Power Mech Projects Limited 20230627 0 3210 3293.3 3195.35 3273.95 2223 3273.95 up up correct
539309.BSE Rama Steel Tubes Limited 20230627 0 37.48 37.52 36.96 37.06 29398 37.06 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230627 0 100.6 103.63 100.22 100.51 4720 100.51 down down correct
539332.BSE Navkar Corporation Limited 20230627 0 55.01 55.44 54.05 54.58 54743 54.58 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230627 0 4.08 4.15 3.95 4.08 27905 4.08
539353.BSE Sal Automotive Limited 20230627 0 448 448.95 425 447 550 447 down down correct
539354.BSE Polyspin Exports Limited 20230627 0 52.62 54.78 52.62 54.56 260 54.56 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230627 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230627 0 31.8 31.8 29.56 31.1 23991 31.1 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230627 0 134.75 134.75 126.2 130.9 1336 130.9 down up incorrect
539400.BSE Mallcom (India) Limited 20230627 0 949.05 960.2 946 946.7 337 946.7 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230627 0 57.5 58.14 55.01 55.2 8697 55.2 down down correct
539408.BSE Kuber Udyog Limited 20230627 0 1.39 1.39 1.39 1.39 55 1.39
539428.BSE Tejnaksh Healthcare Limited 20230627 0 69 69.18 67.22 68.49 15601 68.49 down down correct
539447.BSE Beardsell Limited 20230627 0 28.99 29.3 28.26 28.62 5001 28.62 down down correct
539448.BSE InterGlobe Aviation Limited 20230627 0 2460 2546.05 2460 2529.95 21383 2529.95 up up correct
539450.BSE S H Kelkar and Company Limited 20230627 0 120 120.75 117.85 118.2 10101 118.2 down down correct
539455.BSE Aryavan Enterprise Limited 20230627 0 26.43 26.43 26.43 26.43 0 26.43
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230627 0 1.09 1.1 1.06 1.09 793660 1.09
539479.BSE GTV Engineering Limited 20230627 0 339.75 347.9 336 343.6 1077 343.6 up down incorrect
539518.BSE Uday Jewellery Industries Limited 20230627 0 103 105.85 101 104.5 11410 104.5 up up correct
539525.BSE Navketan Merchants Limited 20230627 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230627 0 529 555.95 529 532.5 61 532.5 up up correct
539542.BSE Lux Industries Limited 20230627 0 1508.95 1524.5 1490.95 1504.95 929 1504.95 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230627 0 1010.9 1047.1 1010.9 1022.35 11267 1022.35 up up correct
539562.BSE Kayel Securities Ltd 20230627 0 33.24 33.65 32.4 33.25 19048 33.25 up up correct
539593.BSE Shivansh Finserve Limited 20230627 0 3.98 4 3.8 4 3608 4 up up correct
539594.BSE Mishtann Foods Limited 20230627 0 10.21 10.32 10 10.14 3958681 10.14 down down correct
539636.BSE Precision Camshafts Limited 20230627 0 194.5 197 190 194.75 72596 194.75 up up correct
539658.BSE TeamLease Services Limited 20230627 0 2428.7 2430 2390 2397.25 1566 2397.25 down down correct
539659.BSE Vidli Restaurants Limited 20230627 0 62.9 62.9 58.53 59.5 2536 59.5 down down correct
539660.BSE Best Agrolife Limited 20230627 0 1148.9 1176.4 1136.25 1148.45 14574 1148.45 down up incorrect
539661.BSE Ace Men Engg Works Limited 20230627 0 63 66.15 61 65.92 613 65.92 up up correct
539678.BSE Quick Heal Technologies Limited 20230627 0 159.85 160.85 155.15 158.5 10079 158.5 down up incorrect
539679.BSE Kapil Raj Finance Limited 20230627 0 21.62 22.76 20.96 20.96 9332 20.96 down down correct
539686.BSE K.P. Energy Limited 20230627 0 352.5 361.95 335.55 345 584747 345 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230627 0 849.9 849.9 820.05 823.6 3597 823.6 down up incorrect
539742.BSE Simbhaoli Sugars Limited 20230627 0 25.4 25.4 24.5 24.5 7894 24.5 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230627 0 4.6 4.6 4.6 4.6 0 4.6
539785.BSE Pudumjee Paper Products Limited 20230627 0 41.39 41.65 40.8 40.92 9384 40.92 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230627 0 318.5 322.15 313.1 318.35 13920 318.35 down down correct
539798.BSE Umiya Tubes Limited 20230627 0 5.88 5.88 5.61 5.64 6698 5.64 down down correct
539799.BSE Bharat Wire Ropes Limited 20230627 0 175 180.35 172.05 178.2 19620 178.2 up up correct
539800.BSE Chd Chemicals Limited 20230627 0 5.25 5.49 5.2 5.21 1807 5.21 down down correct
539807.BSE Infibeam Avenues Limited 20230627 0 16.11 16.89 15.85 16.07 2355329 16.07 down up incorrect
539814.BSE Le Lavoir Limited 20230627 0 65 66.49 63.18 66 980 66 up down incorrect
539835.BSE Superior Finlease Limited 20230627 0 1.61 1.61 1.35 1.35 17106 1.35 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230627 0 1072.9 1111.05 1070 1088.65 25164 1088.65 up up correct
539841.BSE Lancer Container Lines Limited 20230627 0 126 140 126 137.8 681955 137.8 up up correct
539871.BSE Thyrocare Technologies Limited 20230627 0 513.9 533.95 507.7 516.75 35287 516.75 up up correct
539874.BSE Ujjivan Financial Services Limited 20230627 0 382.65 387.5 380.9 382.25 22616 382.25 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230627 0 1911 1924.9 1880 1893.35 485 1893.35 down down correct
539884.BSE Darshan Orna Limited 20230627 0 3.06 3.14 3.02 3.09 13890 3.09 up up correct
539894.BSE Madhav Infra Projects Ltd 20230627 0 5.8 5.99 5.7 5.72 419767 5.72 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230627 0 9.9 10 9.56 9.67 120200 9.67 down down correct
539956.BSE TAAL Enterprises Limited 20230627 0 1765.7 1815 1760 1763.85 1981 1763.85 down down correct
539963.BSE Zeal Aqua Limited 20230627 0 6.9 6.92 6.68 6.76 54247 6.76 down down correct
539978.BSE Quess Corp Limited 20230627 0 427.8 428.9 423.35 424.6 13583 424.6 down up incorrect
539984.BSE Hindusthan Urban Infrastructure Limited 20230627 0 2594 2727 2594 2693.95 1347 2693.95 up up correct
539986.BSE Commercial Syn Bags Limited 20230627 0 73.22 73.45 72 73.27 18068 73.27 up down incorrect
540047.BSE Dilip Buildcon Limited 20230627 0 234.95 242.5 234.95 239.65 42942 239.65 up up correct
540048.BSE S.P. Apparels Limited 20230627 0 449.95 457 444.65 451.75 1730 451.75 up up correct
540064.BSE Future Retail Limited 20230627 0 3.21 3.21 3.1 3.21 898477 3.21
540073.BSE BLS International Services Limited 20230627 0 200.15 203.45 196.3 197.2 94626 197.2 down down correct
540078.BSE Mitsu Chem Plast Limited 20230627 0 185.5 187.75 181.85 182.2 15652 182.2 down down correct
540083.BSE TV Vision Limited 20230627 0 2.2 2.25 2.2 2.25 427 2.25 up up correct
540108.BSE Tiaan Consumer Limited 20230627 0 3 3.06 2.79 2.79 4077 2.79 down down correct
540124.BSE G N A Axles Limited 20230627 0 793 802 786 788.5 3657 788.5 down down correct
540143.BSE Sagarsoft (India) Limited 20230627 0 147.15 148.35 144.15 146 958 146 down down correct
540145.BSE Valiant Organics Limited 20230627 0 554.95 556 544.4 547.7 2136 547.7 down up incorrect
540147.BSE Shashijit Infraprojects Limited 20230627 0 35.5 37.37 33.21 35.73 8375 35.73 up up correct
540173.BSE PNB Housing Finance Limited 20230627 0 609.15 609.15 591.75 593.8 24572 593.8 down down correct
540203.BSE Sheela Foam Limited 20230627 0 1183 1185.45 1156.85 1170.95 3461 1170.95 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230627 0 12.46 12.55 11.69 11.91 34097 11.91 down down correct
540212.BSE TCI Express Limited 20230627 0 1583 1592.8 1561 1571.45 363 1571.45 down down correct
540222.BSE Laurus Labs Limited 20230627 0 363.7 371.05 362.3 366.7 150624 366.7 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230627 0 58.1 60.2 54.25 56.1 796698 56.1 down down correct
540311.BSE Jitf Infralogistics Ltd 20230627 0 517.5 517.5 517.5 517.5 18050 517.5
540366.BSE Music Broadcast Limited 20230627 0 11.07 11.3 11.06 11.24 108285 11.24 up down incorrect
540376.BSE Avenue Supermarts Limited 20230627 0 3855 3920 3841.1 3869.65 28057 3869.65 up up correct
540401.BSE Maximus International Limited 20230627 0 17.78 18.06 17.3 17.49 102049 17.49 down up incorrect
540403.BSE CL Educate Limited 20230627 0 63.56 66.09 63.56 65.29 6076 65.29 up up correct
540497.BSE S Chand and Company Limited 20230627 0 191.2 192.6 189.25 190.2 3494 190.2 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230627 0 58.01 58.61 57.45 57.59 302285 57.59 down up incorrect
540544.BSE PSP Projects Limited 20230627 0 748.85 753 722.3 729.6 10702 729.6 down up incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230627 0 12.95 13.1 12.35 13 18761 13 up up correct
540575.BSE Star Cement Limited 20230627 0 141.35 146 140.85 141.6 25395 141.6 up up correct
540590.BSE Riddhi Corporate Services Limited 20230627 0 234.65 245 229.05 241.25 14361 241.25 up up correct
540595.BSE Tejas Networks Limited 20230627 0 731.9 736 721 723.5 24111 723.5 down down correct
540596.BSE Eris Lifesciences Limited 20230627 0 668.25 681.2 665.7 679.2 6400 679.2 up up correct
540615.BSE 7NR Retail Limited 20230627 0 0.65 0.66 0.62 0.64 787947 0.64 down down correct
540642.BSE Salasar Techno Engineering Limited 20230627 0 48.55 51.25 47.99 50.57 79498 50.57 up down incorrect
540648.BSE Palash Securities Limited 20230627 0 117.7 117.7 108.4 110.93 1013 110.93 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230627 0 540 547.5 533.4 545.2 2370 545.2 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230627 0 413.9 420 412 413.25 1060 413.25 down down correct
540651.BSE Jigar Cables Limited 20230627 0 35 35 35 35 24000 35
540673.BSE SIS Limited 20230627 0 410.7 416.8 408.05 408.25 3872 408.25 down down correct
540678.BSE Cochin Shipyard Limited 20230627 0 592.85 592.85 578.1 580.65 31727 580.65 down up incorrect
540679.BSE Sms Lifesciences India Ltd. 20230627 0 530.05 530.05 525.35 525.4 133 525.4 down down correct
540680.BSE KIOCL Limited 20230627 0 190.55 191.3 189 190 855 190 down up incorrect
540686.BSE Smruthi Organics Limited 20230627 0 131 131 125 126.95 6022 126.95 down down correct
540692.BSE Apex Frozen Foods Limited 20230627 0 216.65 217.25 212.35 213.1 4109 213.1 down down correct
540702.BSE Lasa Supergenerics Limited 20230627 0 21.33 21.58 20.55 20.73 21780 20.73 down down correct
540704.BSE Matrimony.com Limited 20230627 0 613.7 638.15 613.7 634 2005 634 up up correct
540709.BSE Reliance Home Finance Limited 20230627 0 2.91 3.01 2.87 3.01 448093 3.01 up up correct
540710.BSE Capacit'e Infraprojects Limited 20230627 0 202 206.4 201.85 203.9 78101 203.9 up down incorrect
540715.BSE Sagar Diamonds Limited 20230627 0 33.45 33.45 33.45 33.45 0 33.45
540716.BSE ICICI Lombard General Insurance Company Limited 20230627 0 1262.1 1333.25 1262.1 1327.05 52742 1327.05 up up correct
540719.BSE SBI Life Insurance Company Limited 20230627 0 1274.85 1288.9 1258.55 1286.35 13843 1286.35 up up correct
540724.BSE Prataap Snacks Limited 20230627 0 798.95 798.95 758.05 761.5 1411 761.5 down down correct
540726.BSE Trident Texofab Limited 20230627 0 61.9 64 60.5 62.02 3057 62.02 up up correct
540730.BSE Mehai Technology Limited 20230627 0 20.54 20.54 19 19.07 4877 19.07 down down correct
540735.BSE IRIS Business Services Limited 20230627 0 79.05 79.65 78 78.05 6888 78.05 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230627 0 404.6 418.95 395 416.3 18905 416.3 up up correct
540743.BSE Godrej Agrovet Limited 20230627 0 455.7 459 450 451.35 6932 451.35 down down correct
540749.BSE MAS Financial Services Limited 20230627 0 771.95 783 768 770.95 3359 770.95 down down correct
540750.BSE Indian Energy Exchange Limited 20230627 0 130 130.2 127.55 128.05 757094 128.05 down down correct
540755.BSE General Insurance Corporation of India 20230627 0 180.2 184.35 180.2 182.45 37376 182.45 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230627 0 8.3 8.3 8.3 8.3 6000 8.3
540757.BSE Sheetal Cool Products Limited 20230627 0 437.15 438.9 430.25 436.05 715 436.05 down down correct
540768.BSE Mahindra Logistics Limited 20230627 0 379.3 384.75 377.1 378.45 10581 378.45 down up incorrect
540769.BSE The New India Assurance Company Limited 20230627 0 117.45 119.1 116.5 118.25 24268 118.25 up up correct
540775.BSE Khadim India Ltd 20230627 0 226.2 228.45 225.45 227.75 1377 227.75 up down incorrect
540776.BSE 5paisa Capital Ltd. 20230627 0 358.85 363 356.35 357.65 1606 357.65 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230627 0 640.05 672.3 637.15 667.7 864629 667.7 up down incorrect
540782.BSE Sanghvi Brands Ltd 20230627 0 18.05 18.05 18.05 18.05 1000 18.05
540789.BSE Diligent Media Corporation Limited 20230627 0 3.38 3.48 3.31 3.36 42293 3.36 down up incorrect
540796.BSE Ratnabhumi Developers Ltd 20230627 0 97.55 97.55 97.55 97.55 290 97.55
540797.BSE Shalby Ltd. 20230627 0 171.6 174.25 166.45 167.8 30247 167.8 down down correct
540809.BSE Mrc Exim Ltd. 20230627 0 42.76 42.76 42.76 42.76 5409 42.76
540824.BSE Astron Paper & Board Mill Ltd. 20230627 0 26.5 27.07 26.23 26.33 17221 26.33 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230627 0 55.25 55.25 55.25 55.25 25039 55.25
540902.BSE Amber Enterprises India Ltd. 20230627 0 2235.95 2384.8 2205.95 2257.8 23841 2257.8 up up correct
540937.BSE Medico Remedies Ltd 20230627 0 68.9 70.93 67 70.87 8394 70.87 up down incorrect
540956.BSE Bhatia Communications & Retail (India) Ltd 20230627 0 15.79 15.8 15.36 15.44 28096 15.44 down down correct
540975.BSE Aster DM Healthcare Ltd 20230627 0 280.85 287.5 279.5 280.95 17449 280.95 up up correct
540980.BSE The Yamuna Syndicate Limited 20230627 0 13402 13799.95 13400 13788 26 13788 up up correct
541019.BSE H.G. Infra Engineering Limited 20230627 0 867.35 871 854.65 868.45 2650 868.45 up up correct
541083.BSE Inflame Appliances Limited 20230627 0 528.95 528.95 496 517.25 24500 517.25 down down correct
541096.BSE Bharat Parenterals Limited 20230627 0 375 383 367.1 375 716 375
541143.BSE Bharat Dynamics Limited 20230627 0 1093.5 1113.55 1076.25 1084.15 52140 1084.15 down down correct
541144.BSE Active Clothing Co Limited 20230627 0 44.54 44.55 42.33 42.58 1301 42.58 down down correct
541153.BSE Bandhan Bank Limited 20230627 0 237.5 240.85 236.65 238 255331 238 up up correct
541163.BSE Sandhar Technologies Limited 20230627 0 309.1 319.95 309.1 315.35 8376 315.35 up down incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230627 0 288.4 288.4 281.7 283.3 26574 283.3 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230627 0 53.54 54.98 53.25 53.59 9554 53.59 up up correct
541233.BSE Lemon Tree Hotels Limited 20230627 0 92.42 93.55 92.42 92.9 59479 92.9 up down incorrect
541269.BSE Chemfab Alkalis Limited 20230627 0 317.25 321.75 314.8 319 1638 319 up down incorrect
541301.BSE Orient Electric Limited 20230627 0 241.75 241.75 234.5 235.15 1345 235.15 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230627 0 225 225 225 225 500 225
541336.BSE IndoStar Capital Finance Limited 20230627 0 147.2 153.5 147.2 152.15 7930 152.15 up up correct
541352.BSE Megastar Foods Limited 20230627 0 304.5 304.5 292 295.8 2198 295.8 down down correct
541400.BSE ZIM Laboratories Limited 20230627 0 115 115.3 112.25 112.91 20909 112.91 down up incorrect
541450.BSE Adani Green Energy Limited 20230627 0 970.5 978 955 959.9 37373 959.9 down up incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230627 0 374.75 378.6 370.45 374.3 14315 374.3 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230627 0 0.95 0.95 0.95 0.95 0 0.95
541556.BSE RITES Limited 20230627 0 382 387.6 379.85 380.9 22373 380.9 down up incorrect
541557.BSE Fine Organic Industries Limited 20230627 0 4874.05 4889.45 4850.05 4863.35 2343 4863.35 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230627 0 50.98 51 50.98 51 52 51 up up correct
541700.BSE TCNS Clothing Co. Limited 20230627 0 414.05 416.2 413.85 414.55 2088 414.55 up up correct
541770.BSE CreditAccess Grameen Limited 20230627 0 1325.15 1376.95 1325.15 1351.35 9827 1351.35 up up correct
541929.BSE Synergy Green Industries Limited 20230627 0 199.55 199.55 187.8 192.35 28698 192.35 down down correct
541956.BSE Ircon International Limited 20230627 0 83.2 85.13 83.2 84.33 742376 84.33 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230627 0 554 559.4 554 558.79 106 558.79 up up correct
541974.BSE Manorama Industries Limited 20230627 0 1514 1525 1475.05 1510.35 797 1510.35 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230627 0 592 595.05 578 580.5 53137 580.5 down down correct
542012.BSE A-1 Acid Limited 20230627 0 355 356 351 354.8 32155 354.8 down down correct
542013.BSE Dolfin Rubbers Limited 20230627 0 138.9 138.9 132.05 133.5 1050 133.5 down down correct
542019.BSE Shubham Polyspin Limited 20230627 0 21.8 21.8 21.05 21.28 3842 21.28 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230627 0 372.4 373 364.75 366.35 6439 366.35 down down correct
542206.BSE Nivaka Fashions Limited 20230627 0 2.38 2.38 2.26 2.32 16732 2.32 down down correct
542231.BSE Nila Spaces Limited 20230627 0 2.95 3.44 2.95 3.32 507023 3.32 up down incorrect
542233.BSE Trejhara Solutions Limited 20230627 0 66.2 70.7 66.2 69.18 4219 69.18 up up correct
542333.BSE RPSG Ventures Limited 20230627 0 452.65 453.05 448 448.35 1136 448.35 down down correct
542351.BSE Gloster Limited 20230627 0 738.5 738.5 723.1 728.7 1060 728.7 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230627 0 89.9 91.1 88 88.35 5821 88.35 down down correct
542383.BSE Ritco Logistics Limited 20230627 0 170.75 171.15 167.55 169.1 1674 169.1 down down correct
542399.BSE Chalet Hotels Limited 20230627 0 416.55 425 415.4 418.75 16271 418.75 up down incorrect
542460.BSE The Anup Engineering Limited 20230627 0 1615.05 1698.15 1615 1653 2220 1653 up up correct
542484.BSE Arvind Fashions Limited 20230627 0 326.9 335.75 326 332.75 4640 332.75 up up correct
542597.BSE MSTC Limited 20230627 0 343.75 347.05 338 339.3 13625 339.3 down up incorrect
542602.BSE Embassy Office Parks REIT 20230627 0 295.4 295.4 291.95 292.93 32867 292.93 down down correct
542627.BSE Chandni Machines Limited 20230627 0 11.5 11.83 11.22 11.22 520 11.22 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230627 0 124.9 127.55 123.25 123.9 1009623 123.9 down down correct
542650.BSE Metropolis Healthcare Limited 20230627 0 1436.3 1511 1436.3 1503.55 71326 1503.55 up up correct
542651.BSE KPIT Technologies Limited 20230627 0 1076.3 1089 1076 1082.25 64119 1082.25 up up correct
542655.BSE Vikas Multicorp Limited 20230627 0 3.1 3.13 3.1 3.11 1769510 3.11 up up correct
542665.BSE Neogen Chemicals Limited 20230627 0 1629.85 1635.7 1570 1580.55 4800 1580.55 down down correct
542667.BSE White Organic Retail Limited 20230627 0 10.44 10.44 9.76 9.93 102152 9.93 down down correct
542669.BSE BMW Industries Ltd. 20230627 0 30.93 30.93 29.8 29.88 19292 29.88 down down correct
542677.BSE Mahesh Developers Limited 20230627 0 10.7 10.71 10.7 10.71 1115 10.71 up up correct
542684.BSE Prakash Pipes Limited 20230627 0 161 164.7 161 164 1160 164 up up correct
542685.BSE Digicontent Limited 20230627 0 18.87 18.87 18.87 18.87 2021 18.87
542721.BSE Anand Rayons Ltd. 20230627 0 38.03 38.04 36.78 37.23 3452 37.23 down down correct
542725.BSE SBC Exports Ltd. 20230627 0 19.1 19.5 19.1 19.2 76379 19.2 up up correct
542729.BSE DCM Nouvelle Ltd. 20230627 0 160.55 161.65 157.75 158.25 1849 158.25 down down correct
542752.BSE Affle India Ltd. 20230627 0 1096.05 1109.1 1088 1104.8 6367 1104.8 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230627 0 680.9 683.95 665.8 672.35 7378 672.35 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230627 0 295.65 295.9 292.55 293.55 31796 293.55 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230627 0 452.4 458 450.35 456.6 1508 456.6 up up correct
542773.BSE IIFL Securities Ltd. 20230627 0 60 65.79 60 62.98 260314 62.98 up up correct
542774.BSE APM Finvest Ltd. 20230627 0 133.95 133.95 128.3 131.95 12912 131.95 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230627 0 3052.6 3056.2 3005.1 3009.65 4189 3009.65 down up incorrect
542850.BSE Goblin India Ltd. 20230627 0 57 62.9 50.21 52 60000 52 down down correct
542851.BSE Gensol Engineering Ltd. 20230627 0 1176.7 1176.7 1128 1154.25 15808 1154.25 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230627 0 17.17 17.6 15.7 15.97 1721447 15.97 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230627 0 14.4 14.4 13.75 14.25 2627 14.25 down down correct
542865.BSE Anuroop Packaging Ltd. 20230627 0 27.11 29.45 27.11 28 2820 28 up up correct
542867.BSE CSB Bank Ltd. 20230627 0 282.1 283.55 276.95 280.3 32153 280.3 down down correct
543282.BSE Niks Technology Limited 20230627 0 245 245 245 245 0 245
570001.BSE Tata Motors Limited 20230627 0 301.15 307.4 301.15 305.5 98714 305.5 up down incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230627 0 965.15 990.55 965.15 986.15 2172 986.15 up up correct
590006.BSE Amrutanjan Health Care Limited 20230627 0 666.05 707 661 667.6 49297 667.6 up up correct
590018.BSE Hisar Metal Industries Limited 20230627 0 138.95 140.25 138.05 138.25 868 138.25 down down correct
590021.BSE Bharat Rasayan Limited 20230627 0 9684.4 9704.1 9639.75 9655.25 30 9655.25 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230627 0 418.35 471.9 418.35 464.05 522955 464.05 up up correct
590025.BSE Ginni Filaments Limited 20230627 0 28.45 29.1 28 28.92 11606 28.92 up down incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230627 0 66 67.42 66 66.17 79370 66.17 up up correct
590031.BSE De Nora India Limited 20230627 0 1869.4 1875 1766.75 1783.7 4275 1783.7 down down correct
590051.BSE Saksoft Limited 20230627 0 307.2 310.75 300 300.65 23267 300.65 down down correct
590062.BSE The Andhra Sugars Limited 20230627 0 112.35 112.85 111.35 111.95 18639 111.95 down down correct
590071.BSE Sundaram Finance Limited 20230627 0 2591.1 2626.55 2591 2604.9 1097 2604.9 up up correct
590072.BSE Sundaram Brake Linings Limited 20230627 0 355.65 366.7 353 359.65 571 359.65 up up correct
590073.BSE Wheels India Limited 20230627 0 770.1 775 745.95 751.35 5390 751.35 down down correct
590075.BSE Lambodhara Textiles Limited 20230627 0 155 157.9 154.5 155 596 155
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230627 0 49.64 49.73 49.59 49.6 2279 49.6 down down correct
590134.BSE Madras Fertilizers Limited 20230627 0 72.59 75.14 72.59 73.47 32751 73.47 up down incorrect
5PAISA.BSE 5paisa Capital Limited 20230627 0 358.85 363 356.35 357.65 1606 357.65 down down correct
AARTIIND.BSE Aarti Industries Limited 20230627 0 509.45 515.6 506 507.7 68148 507.7 down up incorrect
AAVAS.BSE Aavas Financiers Limited 20230627 0 1479.95 1538 1449.8 1508.4 96931 1508.4 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230627 0 28.1 28.1 25.5 28.09 136 28.09 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230627 0 22831.3008 22999 22636.3496 22686.4492 382 22686.4492 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230627 0 87 89.6 87 88.66 693 88.66 up up correct
ACE.BSE Action Construction Equipment Limited 20230627 0 470.05 499.55 470.05 498.2 47047 498.2 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230627 0 1073 1131 1073 1099.55 5804 1099.55 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230627 0 2331.05 2344.3 2270.3999 2281.75 337015 2281.75 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230627 0 721.8 731.25 716 719.65 387767 719.65 down down correct
ADANIPOWER.BSE Adani Power Limited 20230627 0 255 257.8 252 253.15 545073 253.15 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230627 0 782 784.65 770.35 773.6 39108 773.6 down up incorrect
ADCON.BSE Adcon Capital Services Limited 20230627 0 1.65 1.7 1.62 1.69 82396 1.69 up down incorrect
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230627 0 89.1 89.13 86.87 87.7 1772 87.7 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230627 0 273.15 273.15 269.45 269.65 2219 269.65 down down correct
ADVIKCA.BSE Advik Capital Limited 20230627 0 2.05 2.08 2.03 2.05 229870 2.05
AJIL.BSE Atlas Jewellery India Limited 20230627 0 9.27 9.27 9.27 9.27 0 9.27
AJMERA.BSE Ajmera Realty & Infra India Limited 20230627 0 366.4 395 365.5 385.35 16555 385.35 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230627 0 8.31 8.7 8.31 8.55 39668 8.55 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230627 0 2442 2456.25 2434 2440.25 430 2440.25 down down correct
ALICON.BSE Alicon Castalloy Limited 20230627 0 749.3 754 744 752.3 353 752.3 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230627 0 74.73 76.89 73.43 76.05 7753 76.05 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230627 0 18.07 18.15 17.31 17.49 559045 17.49 down down correct
AMAL.BSE Amal Ltd 20230627 0 265.05 270.85 265 265.05 1317 265.05
AMARAJABAT.BSE Amara Raja Batteries Limited 20230627 0 649.85 663.8 636 653.8 31952 653.8 up up correct
AMDIND.BSE AMD Industries Limited 20230627 0 67.6 70.68 67.6 68.75 1976 68.75 up up correct
AMINTAN.BSE Amin Tannery Limited 20230627 0 2.08 2.08 1.95 2 59948 2 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230627 0 23.83 23.95 23.55 23.84 36389 23.84 up down incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230627 0 24 24.92 23.12 23.52 3703 23.52 down down correct
ANSINDUS.BSE ANS Industries Limited 20230627 0 8.71 8.71 8.71 8.71 501 8.71
APARINDS.BSE Apar Industries Limited 20230627 0 3357 3421.7 3352.1499 3400.6499 4524 3400.6499 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230627 0 56.99 57.97 54.01 54.85 194305 54.85 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230627 0 34.6 35.3 34.6 35.3 426 35.3 up up correct
ARFIN.BSE Arfin India Limited 20230627 0 31.35 31.38 30 30.6 222314 30.6 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230627 0 2109 2198.8999 2059.5 2172.05 5010 2172.05 up up correct
ARVIND.BSE Arvind Limited 20230627 0 135.65 137.3 133.35 134.6 68163 134.6 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230627 0 22.3 22.58 20.5 22.18 63822 22.18 down down correct
ASHRAM.BSE Ashram Online.com Limited 20230627 0 4.56 4.56 4.15 4.35 2302 4.35 down up incorrect
ASIANPAINT.BSE Asian Paints Limited 20230627 0 3280.05 3343.05 3278.2 3325.3 31713 3325.3 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230627 0 50.45 50.45 48.32 48.61 66978 48.61 down down correct
ASMTEC.BSE ASM Technologies Limited 20230627 0 515.85 525.7 501 502.5 15272 502.5 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230627 0 1930.25 1980 1930.25 1954 19025 1954 up down incorrect
ASYL.BSE Advance Syntex Limited 20230627 0 6.36 6.36 6.36 6.36 0 6.36
ATUL.BSE Atul Auto Ltd 20230627 0 7075.8501 7075.8501 6980.5 6996.6499 839 6996.6499 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230627 0 76.22 77.89 75 75 15319 75 down down correct
AXISBANK.BSE Axis Bank Limited 20230627 0 966.05 975.7 961 973.45 75306 973.45 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230627 0 4649.95 4678.8 4611.45 4618.4 21260 4480.602 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230627 0 1215.4 1268.4 1203.2 1253.7 14433 1253.7 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230627 0 1514.95 1527.25 1503 1522.4 53756 1521.6026 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230627 0 15.79 16.04 15.61 15.78 1753206 15.78 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230627 0 6965.15 7010 6930.5 6959.65 577 6946.7244 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230627 0 7041 7041 6955.45 7018.3 14187 6988.8908 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230627 0 42.95 44.36 42.95 43.32 6716 43.32 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230627 0 2396.75 2412.5 2350 2361.95 3582 2361.95 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230627 0 304.55 308.05 304.25 306 8539 306 up up correct
BAPACK.BSE B & A Packaging India Limited 20230627 0 184 184 180 180.85 450 180.85 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230627 0 47 48.05 46.9 47.14 5626 47.14 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230627 0 1.21 1.21 1.01 1.19 429641 1.19 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230627 0 435.75 436 425.8 429.8 2065 429.8 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230627 0 565.8 565.8 540 556.05 610 556.05 down up incorrect
BESTEAST.BSE Best Eastern Hotels Limited 20230627 0 29.95 33.07 29.95 30.13 734 30.13 up up correct
BFLAFL.BSE BFL Asset Finvest Limited 20230627 0 12.26 12.86 12.25 12.27 8033 12.27 up down incorrect
BHARTIARTL.BSE Bharti Airtel Limited 20230627 0 855.6 871.35 853.65 864.95 92867 864.95 up down incorrect
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230627 0 59.07 62.02 56.5 62.02 3346 62.02 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230627 0 164.95 168 164.2 165.5 24945 165.5 up up correct
BIOCON.BSE Biocon Limited 20230627 0 240 245.4 240 243.65 166827 243.65 up down incorrect
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230627 0 44.05 44.84 43.85 44.05 4467 44.05
BLACKROSE.BSE Black Rose Industries Limited 20230627 0 139.65 142.45 139.65 140.55 14067 140.55 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230627 0 407.05 407.85 405.3 406.55 10725 406.55 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230627 0 3.96 3.96 3.96 3.96 1 3.96
BNL.BSE Beekay Niryat Limited 20230627 0 60.16 60.16 54 57.21 85491 57.21 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230627 0 74.97 74.97 73.05 73.72 7753 73.72 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230627 0 510.7 529.55 504 508.95 51998 508.95 down down correct
BOSCHLTD.BSE Bosch Limited 20230627 0 18659.6992 18707.8008 18494.75 18570.3008 358 18570.3008 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230627 0 360.05 363.5 357.9 360.2 89021 360.2 up down incorrect
BRNL.BSE Bharat Road Network Limited 20230627 0 32.88 32.88 31.86 32.03 11243 32.03 down up incorrect
BSOFT.BSE BSOFT 20230627 0 337.9 356.35 337.9 352.9 287507 352.9 up up correct
BURGERKING.BSE Burger King India Limited 20230627 0 111.7 114.45 111.1 111.35 28088 111.35 down down correct
CANBK.BSE Canara Bank 20230627 0 293.9 296.9 293.9 296.1 71602 296.1 up up correct
CASTROLIND.BSE Castrol India Limited 20230627 0 122.6 122.6 120.9 121.45 29154 121.45 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230627 0 6.76 7.25 6.76 7.12 12651 7.12 up up correct
CEATLTD.BSE CEAT Limited 20230627 0 2058.8501 2100 2056.05 2080.6499 15382 2080.6499 up down incorrect
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230627 0 6.21 6.35 6.2 6.25 118996 6.25 up up correct
CESC.BSE CESC Limited 20230627 0 72.01 73 71.84 72.09 96067 72.09 up up correct
CGCL.BSE Capri Global Capital Limited 20230627 0 762.85 772.7 751.15 762.9 125376 762.9 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230627 0 344.95 346.05 340.2 344.7 5252 344.7 down up incorrect
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230627 0 172.95 174.7 171.2 171.7 11911 171.7 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230627 0 115.3 116.85 115 115.4 1856 115.4 up up correct
CHITRTX.BSE Chitradurga Spintex Limited 20230627 0 30.45 30.45 30.45 30.45 0 30.45
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230627 0 2.98 3.19 2.9 3.19 4336 3.19 up up correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230627 0 1088.95 1097 1071.7 1092.95 33702 1092.95 up up correct
CIL.BSE Citizen Infoline Limited 20230627 0 24.1 25.09 23.9 25 1791 25 up down incorrect
CINEVISTA.BSE Cinevista Limited 20230627 0 11.94 12.25 11.81 12.04 1605 12.04 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230627 0 26 27.05 25.85 27 137 27 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230627 0 1667 1695 1667 1692.75 12044 1692.75 up up correct
COMFINTE.BSE Comfort Intech Limited 20230627 0 4.65 4.65 4.45 4.62 1006045 4.62 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230627 0 19.8 20.08 19.7 19.82 17549 19.82 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230627 0 73.6 78.1 73.56 77.46 359053 77.46 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230627 0 37.06 41.36 36.1 36.29 102846 36.29 down up incorrect
CROWNTOURS.BSE Crown Tours Limited 20230627 0 22.05 24 22.05 24 4961 24 up up correct
CSL.BSE Continental Securities Limited 20230627 0 8.59 8.59 7.8 7.93 178652 7.93 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230627 0 66.7 66.7 63.99 66.5 51636 66.5 down up incorrect
CUB.BSE City Union Bank Ltd 20230627 0 123.25 124.95 122.15 124.65 297668 124.65 up up correct
CYIENT.BSE Cyient Limited 20230627 0 1460.1 1485.05 1460.1 1466.35 9639 1466.35 up up correct
DABUR.BSE Dabur India Limited 20230627 0 563.55 571.5 563.25 570.3 20958 570.3 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230627 0 44.35 44.45 44.25 44.45 9 44.45 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230627 0 554.6 554.6 534.5 536.3 14848 536.3 down down correct
DCBBANK.BSE DCB Bank Limited 20230627 0 114.8 117.45 113.7 117.1 30023 117.1 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230627 0 16.5 16.99 16.15 16.31 2857 16.31 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230627 0 50.26 51 49.75 49.89 9734 49.89 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230627 0 703.9 710.95 694.3 695 55 695 down down correct
DOLAT.BSE Dolat Investments Limited 20230627 0 46.7 47.54 46.35 47.27 7610 47.27 up up correct
DOLLAR.BSE Dollar Industries Limited 20230627 0 374.75 384.5 374.75 384 1808 384 up up correct
DONEAR.BSE Donear Industries Limited 20230627 0 93.1 97.52 93.1 95.81 11304 95.81 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230627 0 5005.0498 5087.3999 5005.0498 5023.75 14806 5023.75 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230627 0 236.2 236.2 236.2 236.2 0 236.2
DSSL.BSE Dynacons Systems and Solutions Ltd 20230627 0 511 528 495 498.3 6800 498.3 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230627 0 6.21 6.42 6.21 6.42 505 6.42 up up correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230627 0 90.32 91.34 90.3 90.53 14762 90.53 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230627 0 62.9 62.9 60 62.61 177 62.61 down down correct
DYNPRO.BSE Dynemic Products Limited 20230627 0 327.05 336.25 326.5 328.15 4115 328.15 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230627 0 4.9 4.9 4.75 4.82 14340 4.82 down down correct
EIHOTEL.BSE EIH Limited 20230627 0 210.6 213 207 208.1 11680 208.1 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230627 0 123 125.4 121.25 121.85 88865 121.85 down up incorrect
EMAMILTD.BSE Emami Limited 20230627 0 420 424.5 415.75 419.05 6715 419.05 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230627 0 74.73 74.73 73.25 73.4 3711 73.4 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230627 0 1564.45 1571.95 1543.6 1549.3 2125 1549.3 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230627 0 17.09 17.34 16.99 17 7583 17 down down correct
ENGINERSIN.BSE Engineers India Limited 20230627 0 116.05 117.65 115.25 116.55 220474 116.55 up up correct
ENTRINT.BSE Enterprise International Limited 20230627 0 17.7 17.98 17.5 17.98 5983 17.98 up up correct
ESCORTS.BSE Escorts Limited 20230627 0 2229.95 2238.9 2195.9 2199.65 9416 2192.8001 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230627 0 12.55 12.55 11.56 11.73 38497 11.73 down down correct
ESTER.BSE Ester Industries Limited 20230627 0 111.05 113.65 111.05 111.75 6370 111.75 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230627 0 331.05 332.5 325.6 329.85 9104 329.85 down down correct
EVERESTO.BSE Everest Organics Limited 20230627 0 103.85 103.85 100.34 102.23 408 102.23 down down correct
FEL.BSE Future Enterprises Limited 20230627 0 0.8 0.8 0.8 0.8 71202 0.8
FELDVR.BSE Future Enterprises Limited 20230627 0 5.08 5.1 4.75 5.04 14668 5.04 down up incorrect
FILTRA.BSE Filtra Consultants and Engineers Limited 20230627 0 38.99 40.5 38.98 39 15000 39 up up correct
GAIL.BSE GAIL (India) Limited 20230627 0 104.1 105.1 104.1 104.3 1065416 104.3 up up correct
GALADAFIN.BSE Galada Finance Limited 20230627 0 12 12 12 12 23 12
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230627 0 580.65 587.55 572.95 575.1 866 575.1 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230627 0 1120.05 1124.85 1078 1110.95 11341 1110.95 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230627 0 376.6 384.95 372.05 377.9 7497 377.9 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230627 0 3.8 3.8 3.74 3.74 3000 3.74 down down correct
GCMSECU.BSE GCM Securities Limited 20230627 0 2.12 2.12 2.03 2.08 32604 2.08 down up incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230627 0 3.65 3.65 3.51 3.52 258460 3.52 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230627 0 115.21 119.2 115.21 116.91 233726 116.91 up down incorrect
GEPIL.BSE GE Power India Limited 20230627 0 159 164.95 158.3 159 14734 159
GHCL.BSE GHCL Limited 20230627 0 518 518 505.05 507 15272 507 down up incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20230627 0 99.5 102.3 94.32 94.32 52797 94.32 down down correct
GKB.BSE GKB Ophthalmics Limited 20230627 0 94 94.9 93.05 94.25 875 94.25 up down incorrect
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230627 0 69.49 72 69 69.14 2604 69.14 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230627 0 40.65 43.97 40.56 42.4 31813 42.4 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230627 0 164.45 167.9 164.45 166.25 75609 166.25 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230627 0 95.12 100.58 95 99.73 18226 99.73 up up correct
GODREJIND.BSE Godrej Industries Limited 20230627 0 475.05 505.3 475.05 501.7 24881 501.7 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230627 0 116 116 116 116 0 116
GOKAKTEX.BSE Gokak Textiles Limited 20230627 0 32.28 32.28 29.3 30.27 1020 30.27 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230627 0 107.11 110.25 107.11 108.25 20616 108.25 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230627 0 42.6 43.5 41.72 42.57 1420 42.57 down up incorrect
GOLDIAM.BSE Goldiam International Limited 20230627 0 130.9 132.9 129.9 130.75 55934 130.75 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230627 0 102.15 105.99 101 104.68 1363 104.68 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230627 0 118.4 127.8 116.85 121.7 709824 121.7 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230627 0 106.5 107.25 104.8 104.95 30294 104.95 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230627 0 138.2 139.7 136.5 137.1 91798 137.1 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230627 0 298.55 300.9 294.9 295.35 6408 295.35 down down correct
GSS.BSE GSS Infotech Limited 20230627 0 187.75 190.1 186.8 186.85 18836 186.85 down down correct
GTL.BSE GTL Limited 20230627 0 5.8 6.04 5.8 5.99 39621 5.99 up down incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230627 0 0.81 0.82 0.8 0.81 11482730 0.81
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230627 0 12.9 12.9 12.9 12.9 0 12.9
HAL.BSE Hindustan Aeronautics Limited 20230627 0 3739.5 3770 3654.3501 3661.25 66555 3661.25 down down correct
HALDER.BSE Halder Venture Limited 20230627 0 272.2 274 261.1 268.05 551 268.05 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230627 0 4.99 4.99 4.67 4.76 3289 4.76 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230627 0 1.75 1.75 1.7 1.7 1333 1.7 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230627 0 6398.2998 6400 6355.3501 6368.8999 838 6368.8999 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230627 0 442 447.04 441.59 445.73 137 445.73 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230627 0 3.77 3.77 3.42 3.42 2464 3.42 down up incorrect
HBLPOWER.BSE HBL Power Systems Limited 20230627 0 152.2 158.35 150.75 157.3 869708 157.3 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230627 0 13.4 13.79 13.35 13.58 138384 13.58 up down incorrect
HCLTECH.BSE HCL Technologies Limited 20230627 0 1158.55 1174.15 1158.55 1170.45 25078 1170.45 up up correct
HDFC.BSE Housing Development Finance Corporation Limited 20230627 0 2732.6001 2781 2723.1001 2762.5 148242 2762.5 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230627 0 2000.05 2057.8501 2000 2053.3501 15416 2053.3501 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230627 0 1644.9 1672 1638.4 1658 174055 1658 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230627 0 171.8 175.3 171.4 173.55 11506 173.55 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230627 0 2846.8999 2866.2 2828.3501 2843.25 9162 2843.25 down down correct
HIL.BSE HIL Limited 20230627 0 3070.7 3116.05 3064.55 3093.1001 735 3093.1001 up up correct
HINDALCO.BSE Hindalco Industries Limited 20230627 0 415.05 419.2 414.05 417.45 101047 417.45 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230627 0 15.58 15.58 14.87 14.99 19367 14.99 down up incorrect
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230627 0 208.1 209.15 202.8 203.9 36569 203.9 down up incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230627 0 2652.1499 2660.55 2636.05 2651.2 17773 2651.2 down up incorrect
HIRECT.BSE Hind Rectifiers Limited 20230627 0 296 297.3 296 297.3 1095 297.3 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230627 0 60.5 65 60.5 62.8 34616 62.8 up down incorrect
HOCL.BSE Hindustan Organic Chemicals Limited 20230627 0 26.4 26.98 26.4 26.48 13557 26.48 up down incorrect
HONAUT.BSE Honeywell Automation India Limited 20230627 0 41200.0508 41760 41200.0508 41474.75 47 41474.75 up down incorrect
HPL.BSE HPL Electric & Power Limited 20230627 0 132.12 134.9 131 131.72 31818 131.72 down up incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230627 0 132.15 134.35 132.1 132.7 67304 132.7 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230627 0 930 939.5 922.2 936.9 464597 936.9 up down incorrect
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230627 0 558.45 582 558.45 579.9 54746 579.9 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230627 0 3.8 3.8 3.55 3.71 3275 3.71 down down correct
IDEA.BSE Vodafone Idea Limited 20230627 0 7.62 7.76 7.43 7.53 32233830 7.53 down down correct
IFCI.BSE IFCI Limited 20230627 0 11.78 11.86 11.54 11.58 1229411 11.58 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230627 0 327.7 340.05 326 337.95 9229 337.95 up up correct
IFINSEC.BSE India Finsec Limited 20230627 0 37.89 37.89 36.1 36.1 16 36.1 down down correct
IIFL.BSE IIFL Finance Limited 20230627 0 478.5 506.1 478.5 496.3 122752 496.3 up up correct
IISL.BSE Indian Infotech Software Ltd 20230627 0 3.15 3.15 3.04 3.04 2001 3.04 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230627 0 844.75 844.8 822 822.15 973 822.15 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230627 0 215.55 220 214 216.2 31423 216.2 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230627 0 33.5 35.1 33 35.1 2639 35.1 up down incorrect
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230627 0 47.55 48.69 47.55 48.33 3289 48.33 up up correct
INDRAIND.BSE Indra Industries Limited 20230627 0 3.84 3.84 3.58 3.58 56 3.58 down up incorrect
INDRENEW.BSE Ind Renewable Energy Limited 20230627 0 13.84 13.84 13.3 13.36 7620 13.36 down down correct
INDUSFINL.BSE Indus Finance Limited 20230627 0 25.37 25.37 25.37 25.37 95 25.37
INDUSINDBK.BSE IndusInd Bank Limited 20230627 0 1319.9 1321.35 1297.4 1315.65 53852 1315.65 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230627 0 165.05 167.3 161.7 162.8 445429 162.8 down down correct
INFY.BSE Infosys Limited 20230627 0 1275.05 1282 1274.55 1278.95 228817 1278.95 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230627 0 27 27 25.5 26.41 1525 26.41 down down correct
IOB.BSE Indian Overseas Bank 20230627 0 23.61 24.12 23.61 24.03 557973 24.03 up down incorrect
IOC.BSE Indian Oil Corporation Limited 20230627 0 89.61 90.49 88.9 89.31 1545970 89.31 down up incorrect
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230627 0 424.85 434.5 424.55 430.05 8833 430.05 up up correct
ISWL.BSE India Steel Works Limited 20230627 0 1.65 1.78 1.62 1.76 248380 1.76 up up correct
ITC.BSE ITC Limited 20230627 0 445.5 447 443.1 445.15 102707 445.15 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230627 0 162.05 165.7 162.05 163.55 49663 163.55 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230627 0 7.78 7.82 7.67 7.72 35799 7.72 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230627 0 24.26 25.98 24.26 25.25 4147 25.25 up up correct
IZMO.BSE Izmo Ltd 20230627 0 208 208 200 200.9 11214 200.9 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230627 0 71.93 71.96 68.16 70.09 2665 70.09 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230627 0 78.82 80 78.7 79.2 2227 79.2 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230627 0 165.45 168.2 164.5 166.85 56207 166.85 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230627 0 51 51.45 47.1 51.03 15612 51.03 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230627 0 242 246.05 239.6 240.25 8864 240.25 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230627 0 4091 4091 3707 3707 3 3707 down down correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230627 0 270.05 276 259.95 263.25 18792 263.25 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230627 0 6.9 6.99 6.51 6.63 18259 6.63 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230627 0 23.52 24.43 23.52 23.76 6309 23.76 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230627 0 90.44 94 90 92.66 11128 92.66 up up correct
JCTLTD.BSE JCT Limited 20230627 0 2.09 2.13 2.01 2.08 852220 2.08 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230627 0 5.45 5.45 5.45 5.45 450 5.45
JHACC.BSE Jhaveri Credits and Capital Limited 20230627 0 87.5 87.5 87.5 87.5 0 87.5
JHS.BSE JHS Svendgaard Laboratories Limited 20230627 0 22.92 24 22.76 23.52 46991 23.52 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230627 0 247.75 262 245.4 260.7 316609 260.7 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230627 0 573.9 583 572.15 582 89005 582 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230627 0 352.45 355 347.75 353.1 5278 353.1 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230627 0 20.48 20.85 20.43 20.53 2006 20.53 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230627 0 40.01 40.85 39.85 40.31 161630 40.31 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230627 0 16.2 16.25 16.2 16.25 2301 16.25 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230627 0 302.05 304.95 293.6 300.55 4927 300.55 down down correct
JKPAPER.BSE JK Paper Limited 20230627 0 315.7 321.4 315.7 320.3 14590 320.3 up up correct
JLMORI.BSE J. L. Morison (India) Limited 20230627 0 2021.35 2021.35 2021.35 2021.35 0 2021.35
JMFINANCIL.BSE JM Financial Limited 20230627 0 73.5 73.5 71.87 72.12 64869 72.12 down up incorrect
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230627 0 7.67 8.05 7.67 7.87 2587594 7.87 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230627 0 6.06 6.13 6.01 6.03 10018290 6.03 down down correct
JPTSEC.BSE JPT Securities Limited 20230627 0 5.56 5.56 5.56 5.56 0 5.56
JRFOODS.BSE J. R. Foods Limited 20230627 0 3.61 3.61 3.61 3.61 0 3.61
JSL.BSE Jindal Stainless Limited 20230627 0 328.05 334.4 328.05 330.1 36874 330.1 up down incorrect
JSWSTEEL.BSE JSW Steel Limited 20230627 0 748.15 764.85 748.15 762.15 91724 762.15 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230627 0 14.94 14.94 14.94 14.94 5502 14.94
JTEKTINDIA.BSE JTEKT India Ltd 20230627 0 143.6 147.15 142.1 143.95 51421 143.95 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230627 0 482.8 496.2 480.2 493.85 141185 493.85 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230627 0 412.3 412.3 397 403.3 9639 403.3 down down correct
JYOTI.BSE Jyoti Limited 20230627 0 34.07 36 34.07 34.07 79456 34.07
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230627 0 1364.9 1415 1362.35 1384.35 17177 1384.35 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230627 0 447.4 476.65 445.3 463.95 12005 463.95 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230627 0 1300.95 1300.95 1260 1264.45 3352 1264.45 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230627 0 521.3 541.15 521.3 537.9 9084 537.9 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230627 0 8.86 9.32 8.28 8.77 1509 8.77 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230627 0 224.75 225 215 223.05 9120 223.05 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230627 0 314.95 317.5 310 313.75 10684 313.75 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230627 0 71.99 72 70.43 72 545 72 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230627 0 110.85 113.25 107.55 111.4 1236 111.4 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230627 0 5.75 5.85 5.36 5.36 42267 5.36 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230627 0 121.4 122.7 119.65 121.75 116242 121.75 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230627 0 11111 11350 10786 11350 37 11350 up down incorrect
KBSINDIA.BSE KBS India Limited 20230627 0 10.3 10.3 9.8 10.03 18789 10.03 down up incorrect
KCDGROUP.BSE Ruchika Industries India Ltd 20230627 0 25.73 25.84 24 24.5 21261 24.5 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230627 0 1.82 1.82 1.76 1.78 103446 1.78 down down correct
KCP.BSE The KCP Limited 20230627 0 108.7 108.95 106.25 106.5 14747 106.5 down down correct
KDDL.BSE KDDL Limited 20230627 0 1368.15 1388.9 1368.15 1373.15 1074 1373.15 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230627 0 74.5 77 73.3 74.76 5622 74.76 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230627 0 64 64.44 63.32 63.52 21797 63.52 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230627 0 94.87 96 94.87 96 90 96 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230627 0 52.88 54.71 46.25 49.68 29611 49.68 down down correct
KHODAY.BSE Khoday India Limited 20230627 0 80.75 80.75 80.75 80.75 0 80.75
KHOOBSURAT.BSE Khoobsurat Limited 20230627 0 1.27 1.27 1.24 1.26 139262 1.26 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230627 0 1.39 1.39 1.39 1.39 0 1.39
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230627 0 468.05 483 468.05 481.6 4022 481.6 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230627 0 608.7 614.9 605.4 613.7 5392 613.7 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230627 0 642 655 638.85 643.55 6992 643.55 up up correct
KITEX.BSE Kitex Garments Limited 20230627 0 166.8 169 165.95 168.6 10481 168.6 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230627 0 14.56 16.08 14.56 14.56 5 14.56
KLBRENG-B.BSE Kilburn Engineering Limited 20230627 0 126.35 128.5 123.5 125.4 148646 125.4 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230627 0 26.26 27.14 26.26 26.56 7691 26.56 up up correct
KNRCON.BSE KNR Constructions Limited 20230627 0 238.25 241.8 238.25 241.1 24615 241.1 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230627 0 2.32 2.32 2.23 2.26 11528 2.26 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230627 0 118.4 120.8 117.05 117.9 17989 117.9 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230627 0 331 340.15 330 334.2 18152 334.2 up up correct
KOPRAN.BSE Kopran Limited 20230627 0 184.4 194.7 182.75 189.4 113258 189.4 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230627 0 1827.95 1847.45 1822.45 1844.75 38820 1844.75 up up correct
KRBL.BSE KRBL Limited 20230627 0 345.1 348.75 344.5 346.25 11776 346.25 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230627 0 110 110 103 103.5 368 103.5 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230627 0 18 18 17.99 17.99 2 17.99 down down correct
KRITINUT.BSE Kriti Nutrients Limited 20230627 0 59.5 59.5 56 56.95 6432 56.95 down down correct
KRL.BSE Kintech Renewables Limited 20230627 0 1939 1939 1939 1939 21 1939
KSCL.BSE Kaveri Seed Company Limited 20230627 0 514.35 515.35 500 504.05 3651 504.05 down up incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230627 0 151.55 158 151.55 157.3 219340 157.3 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230627 0 66.39 67.87 66.39 67.2 1440 67.2 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230627 0 12886 12907 12741 12760.4502 610 12760.4502 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230627 0 1036.05 1124.05 1036.05 1112.4 17974 1112.4 up up correct
LKPFIN.BSE LKP Finance Limited 20230627 0 77.9 77.9 76 76.04 662 76.04 down down correct
LKPSEC.BSE LKP Securities Limited 20230627 0 11.58 11.58 11.3 11.38 18264 11.38 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230627 0 23.95 24.35 23.82 24 364342 24 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230627 0 115.45 117.1 115.4 116.6 2189 116.6 up up correct
LT.BSE Larsen & Toubro Limited 20230627 0 2383.3999 2395.6001 2372 2387.8 43047 2387.8 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230627 0 4975 5195 4975 5166.6 13739 5166.6 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230627 0 84.9 88.37 84 85.49 39491 85.49 up up correct
LUPIN.BSE Lupin Limited 20230627 0 875.05 889.9 875.05 880.8 31685 880.8 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230627 0 4.67 4.67 4.25 4.56 9900 4.56 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230627 0 1400.25 1417 1393.7 1400.45 40038 1400.45 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230627 0 309 317.7 309 317.45 72399 317.45 up up correct
MAANALU.BSE Maan Aluminium Limited 20230627 0 328 333.4 318.1 324.2 2481 324.2 down down correct
MACPLASQ.BSE Machino Plastics Limited 20230627 0 129.9 129.9 125.1 125.6 1804 125.6 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230627 0 41.55 43 41.55 43 30 43 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230627 0 5.32 5.48 5.1 5.46 21900 5.46 up up correct
MAHABANK.BSE Bank of Maharashtra 20230627 0 27.29 27.55 27.17 27.41 663739 27.41 up down incorrect
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230627 0 461.95 461.95 453 453.7 5671 453.7 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230627 0 43.3 45.5 42.6 44.82 16661 44.82 up down incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20230627 0 67.29 67.29 66.25 66.6 19719 66.6 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230627 0 125.15 127.75 125.15 126.55 400906 126.55 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230627 0 17.44 17.55 16.87 17 9612 17 down down correct
MARALOVER.BSE Maral Overseas Limited 20230627 0 52.55 54 52.55 54 1003 54 up up correct
MARICO.BSE Marico Limited 20230627 0 528.6 531.55 525.35 528.75 11266 528.75 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230627 0 9510 9510 9395 9458.2998 3064 9458.2998 down up incorrect
MAXHEALTH.BSE Max Healthcare Institute Limited 20230627 0 605 616.5 604 609.2 54608 609.2 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230627 0 124.95 124.95 118.25 119.2 8323 119.2 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230627 0 9.99 9.99 9.62 9.63 485 9.63 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230627 0 1629.6 1631.7 1596 1625.05 9671 1625.05 down up incorrect
MEL.BSE Meenakshi Enterprises Limited 20230627 0 14.9 16 14.85 15.4 1835 15.4 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230627 0 2.7 2.96 2.7 2.95 7110 2.95 up down incorrect
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230627 0 66 66.79 63.16 65.84 3893 65.84 down down correct
MFSL.BSE Max Financial Services Limited 20230627 0 758.35 799 749.6 786.25 40073 786.25 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230627 0 193 195.8 182.5 184.1 3646 184.1 down up incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230627 0 295 300.55 292.25 294 7863 294 down up incorrect
MIDINDIA.BSE Mid India Industries Limited 20230627 0 9.08 9.08 8.7 8.9 5402 8.9 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230627 0 19.45 19.45 18.75 18.75 272 18.75 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230627 0 15.66 16 15 15.13 107452 15.13 down down correct
MIRZAINT.BSE Mirza International Limited 20230627 0 49.41 50.89 49.41 50.06 6349 50.06 up up correct
MOHITE.BSE Mohite Industries Limited 20230627 0 25.99 25.99 25.18 25.84 1458 25.84 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230627 0 1042.9 1042.9 1010.4 1016.45 910 1016.45 down down correct
MPSLTD.BSE MPS Limited 20230627 0 1081.4 1104.7 1070 1079.2 3508 1079.2 down down correct
MRF.BSE MRF Limited 20230627 0 99999.9531 100565.6484 99350 99597.6016 246 99597.6016 down up incorrect
MSPL.BSE MSP Steel & Power Limited 20230627 0 8.36 8.76 8.36 8.65 44276 8.65 up down incorrect
MUNJALSHOW.BSE Munjal Showa Limited 20230627 0 132.7 135.4 130.6 132.4 30865 132.4 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230627 0 48.54 48.54 47.02 48.49 1484 48.49 down down correct
NAM.BSE Nam Securities Limited 20230627 0 57 57 57 57 80 57
NATCAPSUQ.BSE Natural Capsules Limited 20230627 0 408.8 408.8 390.05 390.8 13329 390.8 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230627 0 82.8 83.17 81.92 82.26 294701 82.26 down down correct
NATPEROX.BSE National Peroxide Limited 20230627 0 1514 1523 1451 1486.75 2408 1486.75 down up incorrect
NAUKRI.BSE Info Edge (India) Limited 20230627 0 4411.0498 4450.3501 4374 4388.2002 5317 4388.2002 down up incorrect
NAYSAA.BSE Naysaa Securities Limited 20230627 0 143 144 138 142.15 2160 142.15 down down correct
NCC.BSE NCC Limited 20230627 0 119 122.45 119 120.9 129292 120.9 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230627 0 4.91 4.91 4.91 4.91 0 4.91
NCLIND.BSE NCL Industries Limited 20230627 0 202.25 202.25 199.25 200.75 5412 200.75 down down correct
NDL.BSE Nandan Denim Limited 20230627 0 20.75 20.75 20 20.22 19680 20.22 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230627 0 13.7 15.08 13.7 15 210 15 up down incorrect
NESTLEIND.BSE Nestlé India Limited 20230627 0 22610.0508 22810.8496 22507.25 22622.0996 703 22622.0996 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230627 0 54.38 55 54.38 54.61 1290 54.61 up up correct
NEWGEN.BSE Newgen Software Technologies Limited 20230627 0 627.5 639.75 625.6 629.3 19075 629.3 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230627 0 21.95 21.95 20.02 21 907 21 down down correct
NFL.BSE National Fertilizers Limited 20230627 0 70.02 71.9 70.02 70.53 441319 70.53 up up correct
NHPC.BSE NHPC Ltd 20230627 0 45.56 46.64 45.56 45.91 1199144 45.91 up down incorrect
NIKHILAD.BSE Nikhil Adhesives Limited 20230627 0 120.5 124 120.5 122.1 9538 122.1 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230627 0 6.92 7.05 6.92 7.05 2584 7.05 up down incorrect
NILE.BSE Nile Limited 20230627 0 775 775 752 757.65 1864 757.65 down up incorrect
NITCO.BSE NITCO Limited 20230627 0 18.38 18.55 18.1 18.24 11616 18.24 down down correct
NMDC.BSE NMDC Limited 20230627 0 105.45 105.9 104.25 104.6 555171 104.6 down down correct
NOCIL.BSE NOCIL Limited 20230627 0 219 219.95 217.05 218.1 18719 218.1 down down correct
NORRIS.BSE Norris Medicines Limited 20230627 0 11.25 11.75 10.2 11.7 3683 11.7 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230627 0 11.86 11.86 11.86 11.86 0 11.86
NPRFIN.BSE NPR Finance Limited 20230627 0 17.1 17.1 17.1 17.1 36 17.1
NTCIND.BSE ntc industries limited 20230627 0 79.45 80.35 77.05 77.08 2184 77.08 down down correct
NTPC.BSE NTPC Limited 20230627 0 185.25 186.95 184.8 186 214113 186 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230627 0 118 118 118 118 50 118
ODYSSEY.BSE Odyssey Technologies Limited 20230627 0 87.11 91.9 85.52 87.47 12905 87.47 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230627 0 3825 3840 3794.45 3803.7 1870 3803.7 down down correct
OIL.BSE Oil India Limited 20230627 0 244 245.5 241.1 243.85 22508 243.85 down down correct
OKPLA.BSE OK Play India Limited 20230627 0 131.05 131.05 131.05 131.05 0 131.05
OLYMPTX.BSE Olympia Industries Limited 20230627 0 103.3 103.3 100 103.25 290 103.25 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230627 0 53.71 55.95 53.71 55.3 3478 55.3 up up correct
OMAXE.BSE Omaxe Limited 20230627 0 50.21 52.4 50.21 51.91 39219 51.91 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230627 0 158.2 158.8 157.45 157.75 270839 157.75 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230627 0 75.17 75.8 74.4 74.45 26877 74.45 down down correct
ORACLECR.BSE Oracle Credit Limited 20230627 0 152.3 152.3 145.5 151.95 20202 151.95 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230627 0 184.35 185.7 181.75 183.8 1756 183.8 down up incorrect
ORGCOAT.BSE Organic Coatings Limited 20230627 0 6.62 7 6.62 7 768 7 up down incorrect
ORIENTBELL.BSE Orient Bell Limited 20230627 0 529.2 529.2 522.5 524.85 138 524.85 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230627 0 805 809.95 784 790.25 609 790.25 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230627 0 40.88 41.5 40.44 40.92 102523 40.92 up down incorrect
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230627 0 3425.3501 3530 3389.25 3407.3 4370 3407.3 down down correct
ORTEL.BSE Ortel Communications Limited 20230627 0 0.99 0.99 0.91 0.99 3202 0.99
ORTINLAABS.BSE Ortin Laboratories Limited 20230627 0 22.9 22.95 22.5 22.58 575 22.58 down down correct
OSCARGLO.BSE Oscar Global Limited 20230627 0 10.46 10.46 10.46 10.46 0 10.46
OSIAJEE.BSE Osiajee Texfab Limited 20230627 0 60.99 60.99 56.5 57.96 29854 57.96 down down correct
OTCO.BSE OTCO International Ltd 20230627 0 5.01 5.05 5.01 5.05 558 5.05 up up correct
OZONEWORLD.BSE Ozone World Limited 20230627 0 6.2 6.8 6.2 6.8 8159 6.8 up up correct
PAGEIND.BSE Page Industries Limited 20230627 0 37850.0508 38148.1016 37826.5508 37934.1992 437 37934.1992 up up correct
PAISALO.BSE Paisalo Digital Limited 20230627 0 49.76 49.83 49 49.35 6588 49.35 down up incorrect
PANTH.BSE Synergy Bizcon Limited 20230627 0 7.92 7.94 7.65 7.86 75553 7.86 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230627 0 137.95 139.66 133.56 138.41 665702 138.41 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230627 0 80 82.9 80 82.29 2098 82.29 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230627 0 6.38 6.38 6.2 6.23 12060 6.23 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230627 0 26.49 26.6 24.34 25.8 1496 25.8 down down correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230627 0 249.75 249.75 242.8 245.6 2616 245.6 down down correct
PATSPINLTD.BSE Patspin India Limited 20230627 0 12.15 12.15 11.72 12.06 4707 12.06 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230627 0 26.31 26.54 26.09 26.22 40968 26.22 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230627 0 83.45 83.45 83.45 83.45 0 83.45
PEL.BSE Piramal Enterprises Limited 20230627 0 890.05 920.5 880.1 908.85 166011 908.85 up down incorrect
PENIND.BSE Pennar Industries Limited 20230627 0 75.81 78.26 75.81 77.4 11373 77.4 up down incorrect
PFC.BSE Power Finance Corporation Limited 20230627 0 200 208.85 200 207.7 3249618 207.7 up down incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230627 0 5180.05 5201.75 5140 5183.1 318 5183.1 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230627 0 54.54 58.01 53 56.62 5314 56.62 up down incorrect
PHRMASI.BSE Phaarmasia Limited 20230627 0 24.45 24.45 23.8 23.94 1597 23.94 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230627 0 7 7 7 7 1 7
PIIND.BSE PI Industries Limited 20230627 0 3853 3853 3807.2 3837.6001 4329 3837.6001 down up incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230627 0 5.57 6.59 5.57 6.59 1521 6.59 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230627 0 61.53 61.86 61.25 61.37 9470 61.37 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230627 0 99.25 102.75 99.25 102.75 5709 102.75 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230627 0 248.1 250 247.85 249.5 66950 249.5 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230627 0 82.75 87.3 82.75 84.2 37870 84.2 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230627 0 579.1 589.8 573.05 585.5 27228 585.5 up up correct
PRICOLLTD.BSE Pricol Limited 20230627 0 237 237 230.85 231.15 12522 231.15 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230627 0 19.1 19.95 19.1 19.95 12789 19.95 up up correct
PRIMESECU.BSE Prime Securities Limited 20230627 0 127.9 128.3 125.95 126.05 2129 126.05 down up incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230627 0 26.41 27.5 26.39 26.68 147274 26.68 up down incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230627 0 270.8 270.8 258 258 7 258 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230627 0 878.4 889.7 867.75 870.25 1744 870.25 down down correct
PVR.BSE PVR Limited 20230627 0 1373.05 1389 1373.05 1377.6 5127 1377.6 up down incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230627 0 49.64 49.73 49.59 49.6 2279 49.6 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230627 0 2.65 2.65 2.65 2.65 15 2.65
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230627 0 24.84 24.84 22.48 22.48 382 22.48 down down correct
QUEST.BSE Quest Softech (India) Limited 20230627 0 61.84 61.84 59.1 59.1 6658 59.1 down up incorrect
RADICO.BSE Radico Khaitan Limited 20230627 0 1210.55 1232.25 1200.55 1228.75 4728 1228.75 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230627 0 10.54 10.54 9.7 10.44 1913 10.44 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230627 0 551.95 557.75 542.15 544.9 38693 544.9 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230627 0 859.9 859.9 838.4 840.7 5841 840.7 down up incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230627 0 14.99 15.57 14.45 14.55 1901930 14.55 down down correct
RAMAVISION.BSE Rama Vision Limited 20230627 0 37.25 41 37 39 6682 39 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230627 0 943.15 948.35 923.95 927.8 4732 927.8 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230627 0 4.83 4.83 4.37 4.71 3254 4.71 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230627 0 279.95 281.5 279.95 281.5 852 281.5 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230627 0 3800 3845.95 3750 3845.95 8 3845.95 up up correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230627 0 37.17 37.17 36.28 37.04 11175 37.04 down down correct
RBL.BSE Rane Brake Lining Limited 20230627 0 780.9 882.7 780 865 29045 865 up up correct
RBLBANK.BSE RBL Bank Limited 20230627 0 166.15 174.95 166.15 174.15 991809 174.15 up up correct
RCL.BSE Radhagobind Commercial Limited 20230627 0 2.22 2.22 2.16 2.16 3444 2.16 down down correct
RCOM.BSE Reliance Communications Limited 20230627 0 1.14 1.14 1.1 1.12 1077934 1.12 down down correct
RECLTD.BSE REC Limited 20230627 0 156.2 161.55 156.2 161 375405 161 up up correct
REGENCY.BSE Regency Investments Limited 20230627 0 10.25 10.29 9.83 10.05 8295 10.05 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230627 0 3.49 3.49 3.21 3.26 32416 3.26 down up incorrect
RELAXO.BSE Relaxo Footwears Limited 20230627 0 900.15 914.25 900.15 903.75 1792 903.75 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230627 0 8.92 9 8.86 8.9 80583 8.9 down up incorrect
RELIABVEN.BSE Reliable Ventures India Limited 20230627 0 10.75 10.75 10.38 10.55 2158 10.55 down down correct
RELIANCE.BSE Reliance Industries Limited 20230627 0 2501 2510 2486.3999 2495.8 148922 2495.8 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230627 0 231.95 259.9 228.35 239.65 512 239.65 up up correct
RML.BSE Rane (Madras) Limited 20230627 0 615.05 738.65 615.05 720.2 81092 720.2 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230627 0 2.33 2.44 2.33 2.43 492696 2.43 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230627 0 22.56 24.47 22.56 23.26 1918 23.26 up up correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230627 0 11.05 11.05 10.03 10.35 1348 10.35 down down correct
RPOWER.BSE Reliance Power Limited 20230627 0 14.07 14.5 13.82 13.88 13105970 13.88 down up incorrect
RSCINT.BSE RSC International Limited 20230627 0 4.24 4.24 4.24 4.24 4 4.24
RSDFIN.BSE RSD Finance Limited 20230627 0 80.4 81 80.4 81 144 81 up down incorrect
RSYSTEMINT.BSE R Systems International Limited 20230627 0 401.05 411.4 401.05 404.3 7321 404.3 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230627 0 115 118.5 113.3 118.05 11486 118.05 up down incorrect
RUBFILA.BSE Rubfila International Limited 20230627 0 72 72.75 70.6 70.82 31838 70.82 down up incorrect
RUSHIL.BSE Rushil Décor Limited 20230627 0 301.05 312.9 300.85 304.9 2887 304.9 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230627 0 10.8 11.12 10.51 10.97 13787 10.97 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230627 0 127.1 127.15 125.2 126.8 10036 126.8 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230627 0 48.2 50 48.2 50 85 50 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230627 0 287.1 288.95 263.05 269.05 2081 269.05 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230627 0 3.04 3.15 2.84 2.92 97563 2.92 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230627 0 142.55 144.45 141.05 143.05 4881 143.05 up down incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230627 0 1235 1245.05 1225 1232.5 12210 1232.5 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230627 0 293.8 298.75 291 292.75 7629 292.75 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230627 0 469.1 479.1 463.1 476.55 23634 476.55 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230627 0 65.05 67.4 63.06 65.8 9501 65.8 up up correct
SANOFI.BSE Sanofi India Limited 20230627 0 6914 6943.3501 6881.0498 6917.1001 329 6917.1001 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230627 0 40.16 41.21 40.16 41 8940 41 up down incorrect
SBICARD.BSE SBI Cards and Payment Services Ltd 20230627 0 852.05 863 848.1 860.5 49741 860.5 up up correct
SBIN.BSE State Bank of India 20230627 0 557.55 567.75 555.75 565.95 428216 565.95 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230627 0 682 683.79 677 681.69 5012 681.69 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230627 0 105 105.27 101.05 102.37 131196 102.37 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230627 0 16.11 16.11 15.31 15.33 626 15.33 down up incorrect
SGL.BSE STL Global Limited 20230627 0 13.41 14.3 13.41 14 5402 14 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230627 0 714.2 750 711.5 748.95 8843 748.95 up down incorrect
SHANTAI.BSE Shantai Industries Limited 20230627 0 27.61 27.61 27.61 27.61 0 27.61
SHESHAINDS.BSE Sheshadri Industries Limited 20230627 0 16.67 16.67 15.93 15.93 387 15.93 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230627 0 11.66 11.66 11.66 11.66 1 11.66
SHILPAMED.BSE Shilpa Medicare Limited 20230627 0 256.85 256.85 246.4 247.1 14327 247.1 down down correct
SHISHIND.BSE Shish Industries Limited 20230627 0 402 402 395 396.6 7490 396.6 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230627 0 25.31 25.7 24.75 25.29 6269 25.29 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230627 0 74 76.65 73 74.06 443 74.06 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230627 0 7.38 7.39 6.94 7.1 1017 7.1 down down correct
SHREECEM.BSE Shree Cement Limited 20230627 0 23910 24265.5996 23644.0996 24042.0996 3126 24042.0996 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230627 0 185.75 188.55 185.5 185.95 3609 185.95 up down incorrect
SHREMETAL.BSE Shree Metalloys Limited 20230627 0 31.1 34.32 31.07 31.6 431 31.6 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230627 0 329.65 336.1 329.65 332.85 1647 332.85 up up correct
SIGNETIND.BSE Signet Industries Limited 20230627 0 49.1 49.1 47.7 47.86 13745 47.86 down down correct
SILINV.BSE SIL Investments Limited 20230627 0 321.05 337.95 314.95 320.25 1053 320.25 down down correct
SITINET.BSE SITI Networks Limited 20230627 0 0.83 0.85 0.83 0.85 833633 0.85 up down incorrect
SML.BSE Soni Medicare Limited 20230627 0 23 23.33 21.11 23.33 950 23.33 up up correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230627 0 92.51 94 92.2 93.02 4762 93.02 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230627 0 286.65 291 283.95 288.55 4012 288.55 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230627 0 17.95 18.1 17.8 17.88 2190923 17.88 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230627 0 23.5 24 23 23.71 1321 23.71 up up correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230627 0 1.39 1.39 1.3 1.33 26681 1.33 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230627 0 16.4 16.94 16.11 16.42 5138 16.42 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230627 0 49 49 46.84 46.84 241 46.84 down down correct
SPENCER.BSE Spencer's Retail Limited 20230627 0 62.82 63.2 62.4 62.7 19803 62.7 down down correct
SRF.BSE SRF Limited 20230627 0 2338.05 2352.3 2303 2307.75 8286 2307.75 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230627 0 37.8 37.8 33.01 33.49 556 33.49 down down correct
SSLFINANCE.BSE Archana Software Limited 20230627 0 3.15 3.15 3 3 648 3 down down correct
SSWL.BSE Steel Strips Wheels Limited 20230627 0 206 211.85 205.55 208.05 38735 208.05 up up correct
STAR.BSE Strides Pharma Science Limited 20230627 0 418.35 436.95 418.35 430.6 99396 430.6 up down incorrect
STARDELTA.BSE Star Delta Transformers Limited 20230627 0 240.1 258 240.1 253.3 620 253.3 up up correct
STEL.BSE STEL Holdings Ltd 20230627 0 140.45 140.95 139.75 140.05 373 140.05 down up incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230627 0 13.77 13.77 13.77 13.77 100 13.77
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230627 0 10.05 10.13 10.01 10.09 27542 10.09 up down incorrect
SUNDARMFIN.BSE Sundaram Finance Limited 20230627 0 2591.1001 2626.55 2591 2604.8999 1097 2604.8999 up down incorrect
SUNILAGR.BSE Sunil Agro Foods Limited 20230627 0 175 177 166 172.05 13143 172.05 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230627 0 1000 1003 986.4 1001.7 63878 1001.7 up up correct
SUNTV.BSE Sun TV Network Limited 20230627 0 428.55 440 428.55 437.7 29926 437.7 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230627 0 7.5 7.7 7 7.33 114944 7.33 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230627 0 391 398.35 391 395.8 1760 395.8 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230627 0 9.4 9.5 9.27 9.49 15234 9.49 up down incorrect
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230627 0 59.35 60.15 58.5 58.95 391 58.95 down up incorrect
SUVEN.BSE Suven Life Sciences Limited 20230627 0 63.75 65.24 63.61 63.83 15528 63.83 up up correct
SUZLON.BSE Suzlon Energy Limited 20230627 0 14.05 14.41 14.02 14.08 17125670 14.08 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230627 0 6.25 6.41 6.25 6.33 49492 6.33 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230627 0 0.33 0.33 0.33 0.33 0 0.33
SYMPHONY.BSE Symphony Limited 20230627 0 910 910.05 900.9 903.4 4056 903.4 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230627 0 232.65 235 232.35 233.45 4525 233.45 up up correct
TAKE.BSE Take Solutions Ltd 20230627 0 17 17.25 17 17.06 10113 17.06 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230627 0 14.71 16.25 14.71 16.25 29248 16.25 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230627 0 860.05 867.9 852.45 853.45 27576 853.45 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230627 0 570.3 576.9 568.85 573.05 635864 573.05 up up correct
TATASTEEL.BSE Tata Steel Limited 20230627 0 110.8 111.5 110.2 110.7 1290683 110.7 down up incorrect
TATIAGLOB.BSE Tatia Global Vennture Limited 20230627 0 1.5 1.54 1.43 1.44 540539 1.44 down down correct
TCS.BSE Tata Consultancy Services Limited 20230627 0 3200 3209.7 3183 3196.6001 66914 3196.6001 down down correct
TECHM.BSE Tech Mahindra Limited 20230627 0 1111.7 1120.7 1106.85 1119.45 50024 1119.45 up up correct
TELECANOR.BSE Telecanor Global Limited 20230627 0 5.57 6.09 5.57 6.09 570 6.09 up down incorrect
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230627 0 77.86 80 77.3 78.85 570901 78.85 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230627 0 40.07 40.07 39 39.06 16146 39.06 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230627 0 513.9 533.95 507.7 516.75 35287 516.75 up up correct
TI.BSE Tilaknagar Industries Ltd 20230627 0 145.5 147.55 144.6 145.75 40087 145.75 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230627 0 965.15 990.55 965.15 986.15 2172 986.15 up down incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230627 0 1623.05 1641.95 1610 1616.45 1796 1616.45 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230627 0 3185 3229.2 3100 3134.35 5990 3134.35 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230627 0 117.01 126.1 117.01 123.84 680933 123.84 up up correct
TIMKEN.BSE Timken India Limited 20230627 0 3354.3501 3449.3501 3347.75 3425.8999 14849 3425.8999 up down incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230627 0 326.65 330.55 325 327.25 1248 327.25 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230627 0 238.05 255.05 238.05 249.65 26909 249.65 up up correct
TITAN.BSE Titan Company Limited 20230627 0 2972.55 2992.25 2941.3501 2976.2 7686 2976.2 up down incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230627 0 212.9 213.9 211 211.7 8920 211.7 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230627 0 17.47 18.09 17.47 18.03 217 18.03 up up correct
TRIDENT.BSE Trident Limited 20230627 0 33.9 34.5 33.67 33.83 1452252 33.83 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230627 0 93.94 95.6 92.5 93.43 327787 93.43 down down correct
TRL.BSE Taylormade Renewables Limited 20230627 0 344.9 344.9 335 338.65 4800 338.65 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230627 0 73.01 74.1 71.67 72.08 269794 72.08 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230627 0 37.92 38.5 37.67 37.83 454343 37.83 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230627 0 194.75 199.25 193.2 194 2343 194 down down correct
UBL.BSE United Breweries Limited 20230627 0 1509.95 1509.95 1487.35 1497.45 5955 1497.45 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230627 0 128.45 128.55 125.65 125.8 2488 125.8 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230627 0 121.9 124.45 120.7 121.3 44602 121.3 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230627 0 8168.0498 8225 8168.0498 8207.5498 9129 8207.5498 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230627 0 322.75 327.95 319.7 326 50060 326 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230627 0 43.98 43.98 43.98 43.98 2840 43.98
UNIDT.BSE United Drilling Tools Limited 20230627 0 207 207 197.95 199.5 71277 199.5 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230627 0 120.65 120.65 120.65 120.65 20 120.65
UNIOFFICE.BSE Universal Office Automation Limited 20230627 0 4.48 4.48 4.48 4.48 295 4.48
UNIPHOS.BSE Uniphos Enterprises Limited 20230627 0 161.4 161.75 158 159.15 3282 159.15 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230627 0 23 23 22 22.29 29828 22.29 down up incorrect
UNIVARTS.BSE Universal Arts Limited 20230627 0 2.27 2.27 2.27 2.27 0 2.27
UNIVCABLES.BSE Universal Cables Limited 20230627 0 373.6 399 372.9 397.9 7105 397.9 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230627 0 11.66 12 11.66 11.9 282 11.9 up up correct
UPL.BSE UPL Limited 20230627 0 679 680 672.2 674.05 21703 674.05 down down correct
USHAMART.BSE Usha Martin Limited 20230627 0 270 281.55 270 279.7 30514 279.7 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230627 0 16.03 16.3 15.81 16.24 163590 16.24 up up correct
VAL.BSE Vaksons Automobiles Limited 20230627 0 15.25 15.58 14.51 15.45 2894 15.45 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230627 0 23 23.95 23 23.95 107 23.95 up up correct
VANICOM.BSE Vani Commercials Limited 20230627 0 12.3 12.3 11.85 12.25 6254 12.25 down down correct
VARROC.BSE Varroc Engineering Limited 20230627 0 339.85 339.85 330.75 333.05 17289 333.05 down down correct
VASWANI.BSE Vaswani Industries Limited 20230627 0 21.54 22.1 21.39 21.59 6310 21.59 up down incorrect
VCU.BSE VCU Data Management Limited 20230627 0 6.13 6.23 5.96 6.03 18611 6.03 down down correct
VEDL.BSE Vedanta Limited 20230627 0 279.8 280.65 278.75 279.45 149318 279.45 down up incorrect
VENKYS.BSE Venky's (India) Limited 20230627 0 1695 1729.9 1695 1715.6 1539 1715.6 up up correct
VERITAS.BSE Veritas (India) Limited 20230627 0 177 177.9 172.3 172.9 4158 172.9 down down correct
VERTEX.BSE Vertex Securities Limited 20230627 0 2.78 2.87 2.62 2.85 44869 2.85 up up correct
VHL.BSE Vardhman Holdings Limited 20230627 0 2884.1001 2930.55 2877.8501 2900 68 2900 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230627 0 500.05 510.65 500.05 503.25 3843 503.25 up up correct
VIPIND.BSE VIP Industries Limited 20230627 0 619.9 619.9 605 605.55 16324 605.55 down up incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230627 0 167.1 167.1 160.05 161.1 400 161.1 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230627 0 29.4 29.4 28.01 29.29 6090 29.29 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230627 0 1.01 1.03 1 1.03 262115 1.03 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230627 0 90.8 91.42 89.7 90.14 6217 90.14 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230627 0 112.3 112.3 108.3 109.85 8537 109.85 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230627 0 330.1 351.9 329.55 344.05 26804 344.05 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230627 0 10.8 11.4 10.61 10.73 31734 10.73 down up incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230627 0 22.5 25 22.5 23.21 12173 23.21 up up correct
VLSFINANCE.BSE VLS Finance Limited 20230627 0 150.2 159.6 149.55 156.15 12841 156.15 up up correct
VMS.BSE VMS Industries Limited 20230627 0 15.8 17.69 15.5 15.87 169408 15.87 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230627 0 1579 1599.95 1570 1575.1 2401 1575.1 down down correct
VOLTAS.BSE Voltas Limited 20230627 0 762 767.8 758.7 760.9 63545 760.9 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230627 0 183 193.75 183 192.3 2324 192.3 up down incorrect
VSTIND.BSE VST Industries Limited 20230627 0 3435 3470.3501 3435 3462.2 108 3462.2 up down incorrect
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230627 0 2822.8 2849 2822.8 2833.3999 1354 2833.3999 up up correct
VTL.BSE Vardhman Textiles Limited 20230627 0 369.05 373.5 363.65 371.6 18711 371.6 up up correct
WABAG.BSE VA Tech Wabag Limited 20230627 0 495.05 495.05 470.15 473 40412 473 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230627 0 0.71 0.71 0.68 0.69 98291 0.69 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230627 0 79 82.45 77.21 80.04 29242 80.04 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230627 0 54.35 56 52 53.02 6698 53.02 down down correct
WARRENTEA.BSE Warren Tea Limited 20230627 0 54.6 54.7 52.35 53.03 626 53.03 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230627 0 85.05 88.05 85.05 86.44 12882 86.44 up up correct
WELCORP.BSE Welspun Corp Limited 20230627 0 262.7 268.05 262.5 263.55 53848 263.55 up up correct
WELLNESS.BSE Wellness Noni Limited 20230627 0 7.01 7.01 7.01 7.01 0 7.01
WENDT.BSE Wendt (India) Limited 20230627 0 9715.0996 9895 9690.0498 9872.5498 59 9872.5498 up up correct
WESTLIFE.BSE Westlife Development Limited 20230627 0 851.05 867.55 846.25 854.05 9693 854.05 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230627 0 350.9 353.9 310 314.6 1425 314.6 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230627 0 1450.3 1462.25 1450.3 1459.95 877 1459.95 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230627 0 20.05 22.15 20.05 21.98 1093 21.98 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230627 0 54.16 57 53.96 55.52 71309 55.52 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230627 0 56.3 59.1 53.99 55.37 164024 55.37 down up incorrect
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230627 0 194.95 194.95 172.8 175.15 2083 175.15 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230627 0 233.05 236.6 231.15 232.65 84379 232.65 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230627 0 3.7 4.01 3.7 4.01 1174 4.01 up down incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230627 0 80.79 83.55 79.96 81.26 112823 81.26 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230627 0 40.94 40.94 39.52 39.63 39520 39.63 down up incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230627 0 0.63 0.66 0.63 0.64 634595 0.64 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230627 0 16.68 16.69 15.67 16.17 3755 16.17 down down correct
YASHO.BSE Yasho Industries Limited 20230627 0 1700 1708 1690.05 1700.45 13106 1700.45 up up correct
YESBANK.BSE Yes Bank Limited 20230627 0 16.15 16.23 16.01 16.05 9795822 16.05 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230627 0 3.33 3.41 3.33 3.34 6148 3.34 up up correct
YORKEXP.BSE York Exports Limited 20230627 0 34.32 37.9 34.32 34.32 306 34.32
YUKEN.BSE Yuken India Limited 20230627 0 642 659.9 641.9 653 2773 653 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230627 0 12.55 12.55 12.55 12.55 100 12.55
ZEEL.BSE Zee Entertainment Enterprises Limited 20230627 0 178.75 182 177.5 178.9 611887 178.9 up up correct
ZENITHHE.BSE Zenith Healthcare Limited 20230627 0 3.92 4.09 3.92 4 22392 4 up up correct

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