CollectAI

close-bse_india_stocks

2023/07/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230714 0 19.01 20.3 19.01 19.28 633 19.28 up down incorrect
500002.BSE ABB India Limited 20230714 0 4439.65 4462.3 4356.35 4382.5 5789 4382.5 down up incorrect
500003.BSE Aegis Logistics Limited 20230714 0 341.1 353.8 341.1 352.35 12406 352.35 up up correct
500014.BSE Apple Finance Limited 20230714 0 4.76 4.9 4.55 4.84 52374 4.84 up up correct
500016.BSE Aruna Hotels Limited 20230714 0 20.9 21.5 20.5 20.79 9153 20.79 down up incorrect
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230714 0 111.55 114.9 110.75 113.75 228431 113.75 up up correct
500023.BSE Asian Hotels (North) Limited 20230714 0 154.05 154.05 154 154.05 52 154.05
500028.BSE ATV Projects India Limited 20230714 0 10.84 11.19 10.75 11.19 88450 11.19 up up correct
500029.BSE Autolite (India) Limited 20230714 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230714 0 1242 1262.65 1221.05 1227.8 2734 1227.8 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230714 0 16.55 17.14 16.43 17.01 2033502 17.01 up up correct
500033.BSE Force Motors Limited 20230714 0 2600 2760.6 2600 2746.1 11756 2746.1 up up correct
500038.BSE Balrampur Chini Mills Limited 20230714 0 376.8 381.2 374.3 380.55 39715 380.55 up up correct
500040.BSE Century Textiles and Industries Limited 20230714 0 890.05 956.4 890.05 950.85 53405 950.85 up up correct
500041.BSE Bannari Amman Sugars Limited 20230714 0 2755 2755.05 2690.3 2725 76 2725 down down correct
500042.BSE BASF India Limited 20230714 0 2580.05 2583.05 2552 2558.85 525 2558.85 down down correct
500048.BSE BEML Limited 20230714 0 1570.05 1602.85 1570 1587.95 7391 1587.95 up up correct
500049.BSE Bharat Electronics Limited 20230714 0 126 127.5 124.1 127.1 731859 127.1 up down incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230714 0 95.65 95.95 92.95 93.45 124814 93.45 down down correct
500058.BSE Bihar Sponge Iron Limited 20230714 0 9.27 9.27 8.75 9.09 6986 9.09 down down correct
500067.BSE Blue Star Limited 20230714 0 790 804.6 788 792.65 1844 792.65 up down incorrect
500068.BSE Disa India Limited 20230714 0 10294.95 10350 10250 10332.8 33 10332.8 up down incorrect
500069.BSE BNK Capital Markets Limited 20230714 0 275 277.8 270.05 277.75 638 277.75 up up correct
500074.BSE BPL Limited 20230714 0 59.05 59.7 58.7 59 7516 59 down down correct
500078.BSE Oriental Aromatics Limited 20230714 0 333 340.5 330.25 334.8 1379 334.8 up up correct
500083.BSE Century Extrusions Limited 20230714 0 9.81 10.55 9.81 10.33 114196 10.33 up down incorrect
500084.BSE CESC Limited 20230714 0 75.98 76.07 75.17 75.46 95863 75.46 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230714 0 266.05 267.45 263.75 266.3 29960 266.3 up up correct
500087.BSE Cipla Limited 20230714 0 1022.1 1034.5 1019.55 1031.95 33466 1031.95 up up correct
500089.BSE DIC India Limited 20230714 0 455.4 467.55 451.15 460.05 2710 460.05 up up correct
500092.BSE CRISIL Limited 20230714 0 3836.65 3906.95 3825.15 3838.35 1107 3838.35 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230714 0 407.95 410 397 408.5 88140 408.5 up up correct
500096.BSE Dabur India Limited 20230714 0 577.5 588 576.7 586.7 20279 586.7 up up correct
500101.BSE Arvind Limited 20230714 0 134.25 136.7 132.7 135.4 59423 135.4 up up correct
500102.BSE Ballarpur Industries Limited 20230714 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230714 0 92.5 92.9 91.05 92.12 842491 92.12 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230714 0 286.8 290.4 283.8 287.2 57734 287.2 up up correct
500106.BSE IFCI Limited 20230714 0 12.5 12.61 12.29 12.52 1495115 12.52 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230714 0 19.2 20.2 19.01 19.3 179978 19.3 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230714 0 86.51 87.65 85.2 86.93 204735 86.93 up up correct
500113.BSE Steel Authority of India Limited 20230714 0 90.23 91.7 90.05 91.24 366407 91.24 up down incorrect
500116.BSE IDBI Bank Limited 20230714 0 57.2 57.85 56.8 57.62 542523 57.62 up up correct
500117.BSE DCW Limited 20230714 0 43.52 44.14 43.2 43.36 45896 43.36 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230714 0 267.05 275.05 267.05 271.35 22180 271.35 up up correct
500120.BSE Diamines and Chemicals Limited 20230714 0 575 587 541.25 558.2 27088 558.2 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230714 0 6122 6247.15 6122 6150.85 216 6150.85 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230714 0 455.7 458.35 452.75 454.35 16037 454.35 down down correct
500128.BSE Electrosteel Castings Limited 20230714 0 56.34 58.3 56.34 58.07 162786 58.07 up down incorrect
500133.BSE ESAB India Limited 20230714 0 4295.4 4383 4249.15 4322.7 927 4322.7 up up correct
500135.BSE EPL Limited 20230714 0 219.05 222.2 217.5 220.8 19453 220.8 up up correct
500142.BSE FGP Limited 20230714 0 4.85 4.85 4.65 4.65 3130 4.65 down down correct
500144.BSE Finolex Cables Limited 20230714 0 880 882.25 858.5 874.4 21455 874.4 down down correct
500148.BSE Uflex Limited 20230714 0 430.75 432.2 425 429.9 14099 429.9 down down correct
500153.BSE Ganesh Benzoplast Limited 20230714 0 149.05 157.35 149 155.05 28789 155.05 up up correct
500160.BSE GTL Limited 20230714 0 7.18 7.3 6.9 7.01 213943 7.01 down down correct
500163.BSE Godfrey Phillips India Limited 20230714 0 1651.95 1658.25 1623.3 1648.25 1599 1648.25 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230714 0 305.05 310.65 305.05 307.8 11660 307.8 up up correct
500166.BSE Goodricke Group Limited 20230714 0 183 187 181.25 185.35 5790 185.35 up up correct
500168.BSE Goodyear India Limited 20230714 0 1300 1300 1281 1288.35 768 1288.35 down down correct
500170.BSE GTN Industries Limited 20230714 0 45.95 45.95 37.7 38.94 87393 38.94 down down correct
500171.BSE GHCL Limited 20230714 0 513.55 519.9 512.4 513.75 3626 513.75 up up correct
500173.BSE GFL Ltd. 20230714 0 55.43 55.5 54.3 55.08 11060 55.08 down up incorrect
500183.BSE HFCL Limited 20230714 0 64.06 64.45 63.52 64.11 395140 64.11 up up correct
500185.BSE Hindustan Construction Company Limited 20230714 0 20.54 20.74 20.28 20.59 4606609 20.59 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230714 0 212 219.45 212 218.25 59290 218.25 up up correct
500187.BSE HSIL Limited 20230714 0 608.85 622 608.35 614.1 5126 614.1 up up correct
500191.BSE HMT Limited 20230714 0 28 28 27.7 27.71 1574 27.71 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230714 0 2.04 2.12 2.04 2.12 8433 2.12 up up correct
500206.BSE Margo Finance Limited 20230714 0 33.95 33.95 30.8 32.07 1075 32.07 down up incorrect
500210.BSE Ingersoll-Rand (India) Limited 20230714 0 2832.05 2882.95 2832.05 2879.5 1295 2879.5 up down incorrect
500213.BSE International Travel House Limited 20230714 0 301 306 290.2 295.1 6425 295.1 down up incorrect
500214.BSE Ion Exchange (India) Limited 20230714 0 516.35 526.15 516.35 524.8 24302 524.8 up up correct
500220.BSE Jasch Industries Limited 20230714 0 163.05 169.5 161 168.2 22370 168.2 up down incorrect
500223.BSE JCT Limited 20230714 0 2.02 2.04 2.01 2.02 690626 2.02
500227.BSE Jindal Poly Films Limited 20230714 0 644.95 644.95 638.45 641.2 4301 641.2 down down correct
500228.BSE JSW Steel Limited 20230714 0 808 808 792.35 804.7 112816 804.7 down down correct
500231.BSE Umang Dairies Limited 20230714 0 60.47 61.63 58.15 60.29 777 60.29 down down correct
500236.BSE Kanel Industries Limited 20230714 0 1.54 1.6 1.47 1.6 14290 1.6 up up correct
500239.BSE K G Denim Limited 20230714 0 28.79 28.79 27.4 27.4 8786 27.4 down down correct
500241.BSE Kirloskar Brothers Limited 20230714 0 709.75 712.05 695.25 700.1 27785 700.1 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230714 0 479.35 492.35 479.35 489.3 5970 489.3 up down incorrect
500248.BSE Krishna Filament Industries Limited 20230714 0 3.4 3.4 3.4 3.4 847 3.4
500249.BSE KSB Limited 20230714 0 2042.9 2088 2042.9 2073.7 903 2073.7 up up correct
500257.BSE Lupin Limited 20230714 0 928.05 934.15 925.85 930.65 13540 930.65 up up correct
500264.BSE Mafatlal Industries Limited 20230714 0 73.65 73.9 69 70.59 53298 70.59 down down correct
500265.BSE Maharashtra Seamless Limited 20230714 0 471.05 473.55 464.7 466.05 16049 466.05 down down correct
500266.BSE Maharashtra Scooters Ltd 20230714 0 5567 5592.45 5498.6 5574.2 473 5574.2 up down incorrect
500267.BSE Majestic Auto Limited 20230714 0 160.8 160.8 153.8 157.45 2535 157.45 down up incorrect
500271.BSE Max Financial Services Limited 20230714 0 822 829.8 821.2 825.4 5366 825.4 up up correct
500280.BSE Century Enka Limited 20230714 0 422.05 426.9 418.2 425.4 20407 425.4 up up correct
500284.BSE Lords Chloro Alkali Limited 20230714 0 150.25 152.9 148.5 149 6841 149 down down correct
500285.BSE SpiceJet Limited 20230714 0 31.95 31.95 31 31.08 1204875 31.08 down down correct
500288.BSE Morepen Laboratories Limited 20230714 0 28.86 29.65 28.86 29.46 213922 29.46 up up correct
500298.BSE National Peroxide Limited 20230714 0 1515 1548 1515 1532.55 3136 1532.55 up up correct
500300.BSE Grasim Industries Limited 20230714 0 1764.75 1766.8 1744.2 1750.45 30338 1750.45 down down correct
500304.BSE NIIT Limited 20230714 0 80.01 83.39 79.17 81.38 90957 81.38 up down incorrect
500306.BSE Jaykay Enterprises Limited 20230714 0 76.94 79.15 73.26 78 89959 78 up up correct
500307.BSE Nirlon Limited 20230714 0 379.55 380.4 376.1 378.9 11349 378.9 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230714 0 168.15 169.7 168 169.25 245512 169.25 up down incorrect
500313.BSE Oil Country Tubular Limited 20230714 0 27.65 27.65 27.65 27.65 0 27.65
500314.BSE Oriental Hotels Limited 20230714 0 89 89 86.85 87.23 65262 87.23 down down correct
500317.BSE Oswal Agro Mills Limited 20230714 0 29 30.2 29 29.73 4418 29.73 up up correct
500319.BSE Indian Sucrose Limited 20230714 0 68.45 71 68.41 69.28 7820 69.28 up up correct
500330.BSE Raymond Limited 20230714 0 1837.25 1837.25 1809 1827.55 13432 1827.55 down up incorrect
500331.BSE Pidilite Industries Limited 20230714 0 2618.35 2628.5 2594.55 2623.1 5666 2623.1 up down incorrect
500333.BSE Pix Transmissions Limited 20230714 0 1013.95 1207.95 1003.2 1207.95 64806 1207.95 up up correct
500335.BSE Birla Corporation Limited 20230714 0 1237.95 1237.95 1207.9 1214 1215 1214 down up incorrect
500336.BSE Surya Roshni Limited 20230714 0 785.05 799 785 792.4 9945 792.4 up up correct
500338.BSE Prism Johnson Limited 20230714 0 127.05 128.9 125.9 126.15 16140 126.15 down down correct
500339.BSE Rain Industries Limited 20230714 0 164.9 165.95 163.85 164.7 60652 164.7 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230714 0 31.39 31.39 28.77 29.62 17236 29.62 down up incorrect
500346.BSE Punjab Communications Limited 20230714 0 32.99 32.99 31.3 32.26 3409 32.26 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230714 0 41 41.04 40.16 40.96 2656 40.96 down down correct
500355.BSE Rallis India Limited 20230714 0 208.35 213.5 207 211.45 37744 211.45 up up correct
500356.BSE Shree Rama Newsprint Limited 20230714 0 12.96 12.96 12.55 12.63 2420 12.63 down down correct
500358.BSE Rama Petrochemicals Limited 20230714 0 3.61 3.61 3.61 3.61 2882 3.61
500360.BSE Rapicut Carbides Limited 20230714 0 54.98 54.98 52.76 53.19 1593 53.19 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230714 0 27.5 28.25 27.5 28.02 255365 28.02 up down incorrect
500367.BSE Rubfila International Limited 20230714 0 74.89 74.89 72.61 72.83 106741 72.83 down down correct
500370.BSE Salora International Limited 20230714 0 35.26 37 35.26 35.86 10894 35.86 up up correct
500380.BSE JK Lakshmi Cement Limited 20230714 0 674.1 690.75 671.95 681.45 5408 681.45 up up correct
500387.BSE Shree Cement Limited 20230714 0 24399.9 24410 24027.95 24328.45 320 24328.45 down up incorrect
500390.BSE Reliance Infrastructure Limited 20230714 0 135.55 137.05 135.05 136 143609 136 up down incorrect
500402.BSE SPML Infra Limited 20230714 0 42.8 42.8 42.8 42.8 0 42.8
500403.BSE Sundram Fasteners Limited 20230714 0 1208.05 1258.15 1208.05 1240.8 3195 1240.8 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230714 0 203.85 220.9 203.85 219.4 232858 219.4 up up correct
500405.BSE Supreme Petrochem Limited 20230714 0 428 445 428 442.7 6732 442.7 up up correct
500407.BSE Swaraj Engines Limited 20230714 0 2043.95 2092.45 2043.95 2068.85 1442 2068.85 up down incorrect
500408.BSE Tata Elxsi Limited 20230714 0 7568.1 7764.95 7568.1 7734.05 16656 7734.05 up up correct
500410.BSE ACC Limited 20230714 0 1784.95 1784.95 1770.1 1776.95 14274 1776.95 down down correct
500411.BSE Thermax Limited 20230714 0 2343.55 2349.95 2310.55 2333.5 2577 2333.5 down up incorrect
500412.BSE Thirumalai Chemicals Limited 20230714 0 188.05 192.1 188.05 190.1 29208 190.1 up up correct
500414.BSE Timex Group India Limited 20230714 0 169 171.5 162.05 164.05 94087 164.05 down down correct
500418.BSE Tokyo Plast International Limited 20230714 0 93.4 94.55 93.07 94.49 582 94.49 up down incorrect
500420.BSE Torrent Pharmaceuticals Limited 20230714 0 1920.05 1948.4 1916.6 1944.85 2726 1944.85 up up correct
500422.BSE Transchem Limited 20230714 0 21.2 21.5 20.6 21.05 4605 21.05 down down correct
500425.BSE Ambuja Cements Limited 20230714 0 416.2 419 413.95 416.4 77506 416.4 up up correct
500426.BSE UTL Industries Limited 20230714 0 1.7 1.82 1.7 1.82 29484 1.82 up down incorrect
500429.BSE Uniphos Enterprises Limited 20230714 0 166.15 166.15 160.2 162.3 1995 162.3 down down correct
500456.BSE Pasupati Acrylon Limited 20230714 0 31.2 31.8 29.6 29.96 29187 29.96 down up incorrect
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230714 0 15067.05 15496.9 14985.25 15405.8 281 15405.8 up up correct
500460.BSE Mukand Limited 20230714 0 124.6 126.8 122.35 124.1 18180 124.1 down down correct
500463.BSE AGC Networks Limited 20230714 0 208.85 208.85 186.55 193.9 52199 193.9 down up incorrect
500464.BSE Ucal Fuel Systems Limited 20230714 0 129.85 144 129.85 137.7 50397 137.7 up up correct
500472.BSE SKF India Limited 20230714 0 5155.1 5344.45 5155.1 5290 1211 5290 up up correct
500550.BSE Siemens Limited 20230714 0 3730.05 3758.75 3683.1 3687.5 8424 3687.5 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230714 0 765 819.85 765 788.55 89495 788.55 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230714 0 605.5 605.5 595.7 599.45 26646 599.45 down down correct
500655.BSE Garware Polyester Limited 20230714 0 876.4 895.55 865.75 885 3623 885 up down incorrect
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230714 0 1398.75 1400.95 1385.4 1387.75 638 1387.75 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230714 0 590 595.15 581.6 593.4 35359 593.4 up up correct
500672.BSE Novartis India Limited 20230714 0 866.85 866.85 851.65 860.05 2649 860.05 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230714 0 168 169.4 167.65 168.75 95595 168.75 up up correct
500696.BSE Hindustan Unilever Ltd 20230714 0 2657.95 2686.05 2651.05 2676.85 135568 2676.85 up up correct
500730.BSE NOCIL Limited 20230714 0 207.2 212.75 207.2 211.1 78867 211.1 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230714 0 80.21 81.73 80.03 80.64 21825 80.64 up up correct
500790.BSE Nestlé India Limited 20230714 0 22876 23199.95 22600 23125.2 1980 23125.2 up up correct
500800.BSE Tata Consumer Products Limited 20230714 0 837.4 852.7 834 851.3 31064 851.3 up up correct
500825.BSE Britannia Industries Limited 20230714 0 5100 5150 5088.3 5146 4697 5146 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230714 0 1824.95 1839.2 1807.65 1835.85 15322 1835.85 up up correct
500875.BSE ITC Limited 20230714 0 472.15 475.1 471.2 472.65 424725 472.65 up up correct
500890.BSE Modi Rubber Limited 20230714 0 68.05 68.05 68 68 271 68 down down correct
500940.BSE Finolex Industries Limited 20230714 0 176.9 177.6 175.2 176.25 56343 176.25 down up incorrect
501148.BSE Dalal Street Investments Limited 20230714 0 260 260.8 260 260.8 21 260.8 up up correct
501150.BSE Centrum Capital Limited 20230714 0 20.5 21 20.41 20.8 27100 20.8 up up correct
501242.BSE TCI Finance Limited 20230714 0 3.69 3.69 3.69 3.69 0 3.69
501298.BSE Industrial & Prudential Investment Company Limited 20230714 0 2380 2425 2365 2400 718 2400 up up correct
501301.BSE Tata Investment Corporation Limited 20230714 0 2350 2350 2308.6 2334.1 3653 2334.1 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20230714 0 125 125 120.05 121.3 411 121.3 down down correct
501391.BSE W.H. Brady & Company Limited 20230714 0 338.05 345.95 332 336.55 512 336.55 down down correct
501421.BSE TechNVision Ventures Limited 20230714 0 210 210 205 205 4 205 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230714 0 1550 1550 1397.3 1447.5 485 1447.5 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230714 0 1095.1 1128.9 1095.1 1109.8 4806 1109.8 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230714 0 757.7 758 748 757.8 70 757.8 up up correct
501700.BSE IndiaNivesh Limited 20230714 0 46.84 46.84 44.53 44.53 641 44.53 down up incorrect
501831.BSE Coastal Corporation Limited 20230714 0 279 279.3 262.85 266.1 68734 266.1 down down correct
502137.BSE Deccan Cements Limited 20230714 0 500.55 500.55 490.05 492.45 2723 492.45 down down correct
502168.BSE NCL Industries Limited 20230714 0 202.9 207 201.05 202.45 14130 202.45 down down correct
502175.BSE Saurashtra Cement Limited 20230714 0 59.5 60.3 59.5 59.98 42631 59.98 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230714 0 78.16 80 77.62 78.14 35549 78.14 down down correct
502281.BSE Triveni Glass Limited 20230714 0 18.85 18.85 17.6 18.6 14542 18.6 down up incorrect
502294.BSE Nilachal Refractories Limited 20230714 0 34.16 35.22 34 35.01 417 35.01 up up correct
502330.BSE Andhra Paper Limited 20230714 0 418.05 422.35 410.05 414.15 10223 414.15 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230714 0 289.75 290.8 283.3 286.85 6695 286.85 down up incorrect
502589.BSE Vapi Enterprise Limited 20230714 0 111 115 111 111.5 430 111.5 up up correct
502820.BSE DCM Limited 20230714 0 66.8 68.15 66.25 67.37 892 67.37 up up correct
502865.BSE Forbes & Company Limited 20230714 0 674.4 674.4 655 661 1727 661 down up incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230714 0 97.6 97.6 92.21 93.1 1311 93.1 down down correct
502986.BSE Vardhman Textiles Limited 20230714 0 362.15 374.15 362.15 372.35 6476 372.35 up up correct
503100.BSE The Phoenix Mills Limited 20230714 0 1680.05 1720 1680.05 1705.95 14936 1705.95 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230714 0 320.8 326.7 314.5 321.7 2754 321.7 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230714 0 177 181.95 177 181.15 87 181.15 up down incorrect
503229.BSE Simplex Realty Limited 20230714 0 89.75 89.8 82.5 84.03 2360 84.03 down down correct
503310.BSE Swan Energy Limited 20230714 0 229.75 231.55 222.7 230.6 74274 230.6 up down incorrect
503349.BSE The Victoria Mills Limited 20230714 0 2800 2889 2800 2862.9 70 2862.9 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230714 0 12.3 14.49 12.03 13.76 94399 13.76 up down incorrect
503722.BSE Banswara Syntex Limited 20230714 0 159.9 160.5 154.75 156.7 12785 156.7 down down correct
503804.BSE Shri Dinesh Mills Limited 20230714 0 494.95 498 486.2 496 221 496 up up correct
503806.BSE SRF Limited 20230714 0 2196.95 2206.4 2178.7 2187.15 40005 2187.15 down down correct
503811.BSE Siyaram Silk Mills Limited 20230714 0 570 570 556.95 559.5 7548 559.5 down up incorrect
503816.BSE Swadeshi Polytex Limited 20230714 0 39.09 39.98 38.1 39.98 14747 39.98 up up correct
503960.BSE Bharat Bijlee Limited 20230714 0 3589.95 3691.65 3539.2 3676.7 3053 3676.7 up up correct
504028.BSE GEE Limited 20230714 0 66.2 67.9 65.11 65.37 12766 65.37 down down correct
504058.BSE Indo National Limited 20230714 0 436.95 523.25 436.45 522.05 41254 522.05 up up correct
504067.BSE Zensar Technologies Limited 20230714 0 410 429 405.3 426.35 346700 426.35 up up correct
504084.BSE Kaycee Industries Limited 20230714 0 11750 12098.95 11750 11999.95 35 11999.95 up up correct
504092.BSE Indokem Limited 20230714 0 93.1 99.9 93.1 99.25 4072 99.25 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230714 0 260 297.05 259.95 297.05 101618 297.05 up up correct
504112.BSE Nelco Limited 20230714 0 866.95 875.05 842 858.35 36813 858.35 down down correct
504132.BSE Permanent Magnets Limited 20230714 0 1565 1670 1530 1612.2 21576 1612.2 up up correct
504176.BSE High Energy Batteries (India) Limited 20230714 0 500 518.95 493 505.45 7569 505.45 up up correct
504180.BSE The Standard Batteries Limited 20230714 0 28.69 28.69 28.2 28.69 2474 28.69
504240.BSE Delton Cables Limited 20230714 0 93.5 95 87.25 87.91 6398 87.91 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230714 0 1310.25 1346.65 1300 1340.35 4562 1340.35 up up correct
504286.BSE Delta Manufacturing Limited 20230714 0 78.25 88.1 78.25 86.86 13557 86.86 up down incorrect
504340.BSE Confidence Finance and Trading Limited 20230714 0 3.12 3.12 3.12 3.12 6001 3.12
504351.BSE Empower India Limited 20230714 0 0.51 0.51 0.51 0.51 0 0.51
504378.BSE Nyssa Corporation Limited 20230714 0 4.1 4.1 3.92 3.98 22742 3.98 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230714 0 1124 1144 1070.1 1122.5 2218 1122.5 down up incorrect
504614.BSE Sarda Energy & Minerals Limited 20230714 0 1630 1645.15 1579.6 1585.8 4277 1585.8 down down correct
504646.BSE Bhagwati Autocast Limited 20230714 0 406 412.9 401.3 409.05 3438 409.05 up down incorrect
504697.BSE Galada Power and Telecommunication Limited 20230714 0 2.1 2.18 2.07 2.07 159 2.07 down down correct
504786.BSE Investment & Precision Castings Limited 20230714 0 445 447 438.5 440.05 1054 440.05 down down correct
504810.BSE Informed Technologies India Limited 20230714 0 46.59 46.59 43.2 43.64 915 43.64 down down correct
504840.BSE Kaira Can Company Limited 20230714 0 2688 2688 2585 2619.85 109 2619.85 down down correct
504879.BSE Orient Abrasives Limited 20230714 0 35 37.8 34.77 36.13 65251 36.13 up up correct
504882.BSE National Standard (india) Ltd 20230714 0 4875.95 4875.95 4747.25 4821.65 75 4821.65 down down correct
504908.BSE Duncan Engineering Limited 20230714 0 465.45 480 450.3 462.6 628 462.6 down down correct
504959.BSE Stovec Industries Limited 20230714 0 2370 2400 2345.5 2349.75 1010 2349.75 down down correct
504961.BSE Tayo Rolls Limited 20230714 0 74 74.99 73.9 73.98 4485 73.98 down down correct
504966.BSE The Tinplate Company of India Limited 20230714 0 342.5 350.9 342.5 349.35 5625 349.35 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230714 0 935 943.2 920 925.15 3006 925.15 down down correct
504988.BSE Welcast Steels Limited 20230714 0 892 892 837.05 842.45 121 842.45 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230714 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230714 0 1245.05 1279 1245.05 1270.4 3604 1270.4 up up correct
505075.BSE Setco Automotive Limited 20230714 0 6.75 6.89 6.71 6.89 22042 6.89 up up correct
505141.BSE Scooters India Limited 20230714 0 29.65 31.2 29.65 30.01 902 30.01 up up correct
505160.BSE Talbros Automotive Components Limited 20230714 0 812.9 816.7 802.7 809.6 3835 809.6 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230714 0 789.35 790 766 773.45 5822 773.45 down down correct
505192.BSE SML Isuzu Limited 20230714 0 1050.05 1050.05 1004.3 1019.9 2224 1019.9 down down correct
505196.BSE TIL Limited 20230714 0 157.05 157.05 157.05 157.05 81662 157.05
505200.BSE Eicher Motors Limited 20230714 0 3257.05 3364 3257.05 3346.1 22740 3346.1 up up correct
505216.BSE Alfred Herbert (India) Limited 20230714 0 712.5 740 712.5 730 97 730 up up correct
505242.BSE Dynamatic Technologies Limited 20230714 0 3896.5 4048.95 3893.3 3916.85 935 3916.85 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230714 0 53.4 54.9 52.8 54.36 1285 54.36 up up correct
505255.BSE GMM Pfaudler Limited 20230714 0 1481.05 1494.45 1481.05 1483.7 712 1483.7 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230714 0 980 1000 961.1 971.6 120 971.6 down down correct
505355.BSE Nesco Limited 20230714 0 610.2 626.95 610.2 619.7 2450 619.7 up up correct
505358.BSE Integra Engineering India Limited 20230714 0 227.5 245.75 225.5 236.15 51205 236.15 up up correct
505368.BSE Revathi Equipment Limited 20230714 0 1580 1649.95 1570 1614 222 1614 up down incorrect
505509.BSE Responsive Industries Limited 20230714 0 173.85 178.6 153.2 156.35 131851 156.35 down down correct
505523.BSE Maharashtra Corporation Limited 20230714 0 1.09 1.11 1.05 1.1 291175 1.1 up down incorrect
505533.BSE Westlife Development Limited 20230714 0 888.05 914.5 876.25 883.6 6927 883.6 down down correct
505590.BSE SVP Global Ventures Limited 20230714 0 10.3 10.5 10.1 10.25 11188 10.25 down down correct
505650.BSE Skyline Millars Limited 20230714 0 10.64 10.64 9.75 10.4 5931 10.4 down down correct
505681.BSE Bimetal Bearings Limited 20230714 0 489.3 505.45 489.3 493.1 2430 493.1 up up correct
505693.BSE La Tim Metal & Industries Limited 20230714 0 12.63 12.9 12.3 12.42 61917 12.42 down down correct
505700.BSE Elecon Engineering Company Limited 20230714 0 719 773.25 716.6 722.15 99175 722.15 up up correct
505712.BSE Him Teknoforge Limited 20230714 0 118.9 124 117 117.95 10223 117.95 down down correct
505714.BSE Gabriel India Limited 20230714 0 204.05 206.3 201.9 203 10012 203 down down correct
505720.BSE Hercules Hoists Limited 20230714 0 273.05 274.25 268.65 270.05 13215 270.05 down down correct
505726.BSE IFB Industries Limited 20230714 0 826.15 874.15 826.15 842.35 24538 842.35 up up correct
505729.BSE Singer India Limited 20230714 0 78.97 78.97 75.56 77.13 84905 77.13 down down correct
505737.BSE International Combustion (India) Limited 20230714 0 699 709 684 702.4 6526 702.4 up down incorrect
505750.BSE Jost's Engineering Company Limited 20230714 0 420.05 439.9 419 431.8 692 431.8 up up correct
505790.BSE Schaeffler India Limited 20230714 0 3143.65 3143.65 3091.6 3101.35 1714 3101.35 down down correct
505800.BSE Rane Holdings Limited 20230714 0 1068.1 1114.05 1068.1 1096.25 549 1096.25 up up correct
505827.BSE SNL Bearings Limited 20230714 0 343.5 343.5 332 339.35 1275 339.35 down up incorrect
505840.BSE Jaipan Industries Limited 20230714 0 45.98 45.98 43 43.16 4548 43.16 down down correct
505850.BSE Mangal Credit & Fincorp Ltd 20230714 0 98.35 102.5 95.35 98.05 19819 98.05 down up incorrect
505854.BSE TRF Limited 20230714 0 180.95 184.95 180.95 183.55 16298 183.55 up up correct
505872.BSE WPIL Limited 20230714 0 2766 2841 2766 2834.7 6262 2834.7 up up correct
505890.BSE Kennametal India Limited 20230714 0 2624.4 2651 2615.65 2636.8 363 2636.8 up up correct
505893.BSE Hindustan Hardy Limited 20230714 0 305.8 305.8 291 300.55 637 300.55 down down correct
505978.BSE Triton Valves Limited 20230714 0 1470.2 1470.2 1426.2 1452.5 417 1452.5 down down correct
506022.BSE Prakash Industries Limited 20230714 0 78.2 80.45 78.2 79.25 72742 79.25 up down incorrect
506074.BSE Arshiya Limited 20230714 0 4.15 4.25 4.05 4.16 64005 4.16 up up correct
506076.BSE Grindwell Norton Limited 20230714 0 2187.1 2221.9 2142.7 2149.55 1390 2149.55 down up incorrect
506079.BSE Lakshmi Precision Screws Limited 20230714 0 5.24 5.24 4.75 5 7004 5 down up incorrect
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230714 0 82.01 85.8 82.01 84.94 291 84.94 up up correct
506109.BSE Genesys International Corporation Limited 20230714 0 316.5 333.7 315.05 319.1 18881 319.1 up up correct
506146.BSE Visagar Polytex Limited 20230714 0 0.85 0.89 0.84 0.85 152453 0.85
506184.BSE Kanani Industries Limited 20230714 0 7.3 7.7 7.3 7.5 6557 7.5 up up correct
506194.BSE Arihant Superstructures Limited 20230714 0 178.55 182.9 175.65 178.15 31392 178.15 down down correct
506197.BSE Bliss GVS Pharma Limited 20230714 0 85.99 92.3 85.45 90.61 87276 90.61 up up correct
506222.BSE INEOS Styrolution India Limited 20230714 0 1185.05 1190.35 1152.95 1170.45 2651 1170.45 down up incorrect
506235.BSE Alembic Limited 20230714 0 76.05 77.65 75.49 76.18 29593 76.18 up up correct
506248.BSE Amines & Plasticizers Limited 20230714 0 88 89.7 85.15 86.4 10546 86.4 down up incorrect
506260.BSE Anuh Pharma Limited 20230714 0 103.8 104.5 99.15 101.3 51141 101.3 down down correct
506261.BSE Modison Metals Limited 20230714 0 73.5 83.81 73.5 82.25 43761 82.25 up up correct
506285.BSE Bayer CropScience Limited 20230714 0 4650.95 4652.5 4578.95 4592.4 594 4592.4 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230714 0 32.55 32.55 32.55 32.55 244 32.55
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230714 0 309.2 320.4 305 306 10826 306 down down correct
506480.BSE GOCL Corporation Limited 20230714 0 380.45 396.7 378.9 381.8 20670 381.8 up up correct
506520.BSE Jayshree Chemicals Limited 20230714 0 7.1 7.11 6.71 6.74 20010 6.74 down down correct
506528.BSE Keltech Energies Limited 20230714 0 1512.7 1609 1512.7 1552.6 3033 1552.6 up up correct
506532.BSE Nitta Gelatin India Limited 20230714 0 773.3 792.65 760 773.05 5892 773.05 down up incorrect
506590.BSE Phillips Carbon Black Limited 20230714 0 153.6 158.6 153.6 157.75 166628 157.75 up up correct
506605.BSE Polychem Limited 20230714 0 1425 1435 1339.15 1434.15 656 1434.15 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230714 0 102.45 104.2 101.35 101.8 18312 101.8 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230714 0 486 493 480 484.35 9105 484.35 down up incorrect
506687.BSE Transpek Industry Limited 20230714 0 1905 1930 1902 1926.6 1433 1926.6 up up correct
506690.BSE Unichem Laboratories Limited 20230714 0 381 391.55 378.45 385.3 23873 385.3 up down incorrect
506734.BSE Mysore Petro Chemicals Limited 20230714 0 120.05 125 120.05 124.1 2300 124.1 up down incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230714 0 60.52 61 59.1 59.84 16499 59.84 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230714 0 3767.75 3787.3 3721.25 3752.95 723 3752.95 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230714 0 67.4 67.7 64.65 64.93 466658 64.93 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230714 0 34.7 35.65 34.7 35.5 253 35.5 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230714 0 760 770 748 759.65 6707 759.65 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230714 0 66.05 68.19 63.4 66.84 3896 66.84 up up correct
506919.BSE Makers Laboratories Limited 20230714 0 119 119 114 115.65 3148 115.65 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230714 0 138.3 141 134.25 136 1255 136 down down correct
507155.BSE Jagatjit Industries Limited 20230714 0 142.95 147 137 145.45 5934 145.45 up up correct
507180.BSE Kesar Enterprises Limited 20230714 0 74.8 75 74.05 74.23 23611 74.23 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230714 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230714 0 601.05 604.45 588.1 598 8792 598 down down correct
507490.BSE Rana Sugars Limited 20230714 0 23.42 23.8 23.05 23.44 87341 23.44 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230714 0 17 17.5 16.31 16.95 4596 16.95 down up incorrect
507514.BSE Som Distilleries & Breweries Limited 20230714 0 304.95 309.95 300.85 303.85 35059 303.85 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230714 0 455 464.1 445 448.85 25425 448.85 down down correct
507552.BSE Foods and Inns Limited 20230714 0 190.2 206.65 188.9 204.3 55108 204.3 up up correct
507580.BSE IVP Limited 20230714 0 163.5 163.5 163.5 163.5 100 163.5
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230714 0 124.7 127.7 122.05 125.9 6242 125.9 up down incorrect
507621.BSE Milkfood Limited 20230714 0 640 657.5 616.4 638.8 564 638.8 down down correct
507645.BSE Polson Limited 20230714 0 11680 11724 11480 11651.4 11 11651.4 down down correct
507685.BSE Wipro Limited 20230714 0 394.35 405.5 392.55 404.95 1547869 404.95 up up correct
507690.BSE Orient Beverages Limited 20230714 0 126 126 120.2 121.5 5878 121.5 down down correct
507717.BSE Dhanuka Agritech Limited 20230714 0 771.35 778.7 766.4 775.15 1967 775.15 up up correct
507747.BSE TTK Healthcare Limited 20230714 0 1330.05 1354.1 1301.9 1304.65 4183 1304.65 down down correct
507753.BSE TGV SRAAC Limited 20230714 0 98.99 99 93.67 95.54 847414 95.54 down up incorrect
507759.BSE Lime Chemicals Limited 20230714 0 21 22.5 21 21.95 5439 21.95 up up correct
507779.BSE Kanpur Plastipack Limited 20230714 0 112.35 112.55 110.25 111.45 1696 111.45 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230714 0 121.9 125.05 119.15 124.2 2531 124.2 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230714 0 362.55 365.55 362 362.9 1104 362.9 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230714 0 64.1 66.55 63.45 65.71 44025 65.71 up up correct
507813.BSE National Oxygen Limited 20230714 0 86.3 89.9 84.56 86.35 2242 86.35 up up correct
507815.BSE Gillette India Limited 20230714 0 5489.9 5820 5438.55 5782.1 6010 5782.1 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230714 0 166.95 167.95 156 156 1307 156 down down correct
507828.BSE Ansal Housing Limited 20230714 0 4 4.04 3.51 3.76 180534 3.76 down down correct
507836.BSE Mac Charles (India) Limited 20230714 0 402 411.9 400 406.3 234 406.3 up up correct
507864.BSE Pioneer Investcorp Limited 20230714 0 32.45 32.45 30.52 31.6 602 31.6 down up incorrect
507872.BSE Ashnoor Textile Mills Limited 20230714 0 33.53 34.8 33.52 33.53 852 33.53
507878.BSE Unitech Limited 20230714 0 1.36 1.39 1.35 1.37 894884 1.37 up down incorrect
507880.BSE VIP Industries Limited 20230714 0 591 593.55 573.7 586.65 46364 586.65 down up incorrect
507910.BSE Fiberweb (India) Limited 20230714 0 29.8 30 29.57 29.57 6242 29.57 down down correct
507912.BSE LKP Finance Limited 20230714 0 82.5 82.5 77.5 77.72 3806 77.72 down down correct
507944.BSE Bajaj Steel Industries Limited 20230714 0 1217.3 1244.7 1215 1229.1 5686 1229.1 up up correct
507948.BSE Key Corp Limited 20230714 0 55.77 57.55 55.77 57.49 816 57.49 up up correct
507960.BSE Gujarat Hotels Limited 20230714 0 154.1 156.9 152.6 154.25 575 154.25 up up correct
507970.BSE Paramount Cosmetics (India) Limited 20230714 0 35.5 36 34.6 35.5 972 35.5
507981.BSE Jindal Hotels Limited 20230714 0 42.15 43.5 40.15 41.5 3544 41.5 down down correct
507998.BSE Simmonds Marshall Limited 20230714 0 53.99 54.98 52.28 53.04 5002 53.04 down down correct
508136.BSE B & A Limited 20230714 0 232.1 238.85 216.7 234.75 1402 234.75 up down incorrect
508494.BSE Warren Tea Limited 20230714 0 52.25 52.45 51.37 52.4 251 52.4 up up correct
508664.BSE Best Eastern Hotels Limited 20230714 0 30.47 30.47 29 30.43 208 30.43 down down correct
508807.BSE IST Limited 20230714 0 702 702 665.2 676.8 1483 676.8 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230714 0 5175 5192 5098.1 5166.55 6172 5166.55 down up incorrect
508905.BSE SMIFS Capital Markets Limited 20230714 0 40.46 40.46 40.37 40.37 15 40.37 down down correct
508906.BSE Everest Industries Limited 20230714 0 830 857.5 811.85 856 2047 856 up up correct
508918.BSE Greycells Education Limited 20230714 0 26.51 26.51 25.27 25.27 20 25.27 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230714 0 395.95 450 395 438.6 91726 438.6 up up correct
508954.BSE Finkurve Financial Services Limited 20230714 0 78.39 78.39 76.5 77.13 938 77.13 down up incorrect
508969.BSE Sulabh Engineers & Services Limited 20230714 0 3.73 3.82 3.73 3.81 19197 3.81 up up correct
508989.BSE Navneet Education Limited 20230714 0 130.45 133.5 130.35 131 11499 131 up up correct
508996.BSE Satra Properties (India) Limited 20230714 0 0.79 0.81 0.75 0.75 10746 0.75 down down correct
509009.BSE Ausom Enterprise Limited 20230714 0 59.42 62.92 59.42 62.18 702 62.18 up up correct
509040.BSE Netlink Solutions (India) Limited 20230714 0 81.6 85 81.6 84.63 1178 84.63 up up correct
509048.BSE Lancor Holdings Limited 20230714 0 49.99 51.26 48.53 51.13 84928 51.13 up up correct
509053.BSE Banas Finance Limited 20230714 0 16 16.45 15.95 16.07 33746 16.07 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230714 0 16.69 16.69 15.6 15.82 1432 15.82 down up incorrect
509079.BSE Gufic Biosciences Limited 20230714 0 229.3 231.75 225.15 226.2 13751 226.2 down down correct
509152.BSE GRP Limited 20230714 0 3648 3700 3470 3683.55 20 3683.55 up down incorrect
509162.BSE Indag Rubber Limited 20230714 0 131.7 132.95 126.1 131.8 7674 131.8 up up correct
509196.BSE M M Rubber Company Limited 20230714 0 102.55 107.25 102.4 105.95 3336 105.95 up up correct
509220.BSE PTL Enterprises Limited 20230714 0 35.58 35.6 33.4 33.71 128414 33.71 down up incorrect
509243.BSE TVS Srichakra Limited 20230714 0 3018.35 3090.7 3009.55 3022.55 1317 3022.55 up down incorrect
509438.BSE Benares Hotels Limited 20230714 0 5306.25 5315.25 4980 5170.1 2629 5170.1 down down correct
509449.BSE Bhagawati Oxygen Limited 20230714 0 36 37.2 35 35.17 741 35.17 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230714 0 11378 11378 11072 11206 6 11206 down down correct
509472.BSE Cravatex Limited 20230714 0 395.75 404.9 395.75 398 883 398 up up correct
509480.BSE Berger Paints India Limited 20230714 0 666.45 670.15 654.6 668.8 19569 668.8 up up correct
509486.BSE Caprihans India Limited 20230714 0 199.5 202.7 191 200.7 19301 200.7 up up correct
509488.BSE Graphite India Limited 20230714 0 411.95 423.5 409.9 415.45 184852 415.45 up up correct
509525.BSE Empire Industries Limited 20230714 0 840 840 809.1 817.35 3650 817.35 down down correct
509546.BSE Graviss Hospitality Limited 20230714 0 31.88 32.99 31.56 31.84 5490 31.84 down down correct
509557.BSE Garware Technical Fibres Limited 20230714 0 3109.75 3135 3080 3125.8 1029 3125.8 up up correct
509563.BSE Garware Marine Industries Limited 20230714 0 7.6 7.97 7.6 7.8 2794 7.8 up up correct
509567.BSE Goa Carbon Limited 20230714 0 524.75 540.35 524.75 529.6 5552 529.6 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230714 0 382.5 420.5 382.5 420.5 179 420.5 up up correct
509631.BSE HEG Limited 20230714 0 1549.9 1629 1538.05 1610.25 31375 1610.25 up up correct
509635.BSE Hindustan Composites Limited 20230714 0 355.2 364.2 353.75 360.05 16678 360.05 up up correct
509709.BSE International Conveyors Limited 20230714 0 71.2 78.7 71.2 76.56 35177 76.56 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230714 0 89.44 89.44 88.51 88.75 1623 88.75 down down correct
509820.BSE Huhtamaki India Limited 20230714 0 283.8 297.8 283.8 294 29531 294 up up correct
509835.BSE Premier Synthetics Limited 20230714 0 15.27 15.27 13.9 15.21 1313 15.21 down up incorrect
509895.BSE Hindoostan Mills Limited 20230714 0 224.9 224.9 213.2 223.4 212 223.4 down down correct
509930.BSE The Supreme Industries Limited 20230714 0 3266.05 3487.2 3266.05 3348.8 10998 3348.8 up up correct
509966.BSE VST Industries Limited 20230714 0 3589.1 3598.65 3562.5 3584.1 244 3584.1 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230714 0 5.8 5.8 5.65 5.68 37388 5.68 down down correct
511012.BSE Yamini Investments Company Limited 20230714 0 0.62 0.63 0.61 0.62 640113 0.62
511066.BSE Sakthi Finance Limited 20230714 0 31.3 31.8 30.32 30.71 2453 30.71 down down correct
511076.BSE Sat Industries Limited 20230714 0 97.66 103.88 97.66 102.2 40251 102.2 up up correct
511108.BSE Shiva Texyarn Limited 20230714 0 119 119.25 116 117.9 1478 117.9 down down correct
511116.BSE Quadrant Televentures Limited 20230714 0 0.81 0.81 0.79 0.81 217153 0.81
511131.BSE Kamanwala Housing Construction Limited 20230714 0 8.8 9.06 8.8 9.06 150 9.06 up up correct
511147.BSE Wall Street Finance Limited 20230714 0 39.86 40.98 38.62 38.65 2800 38.65 down down correct
511196.BSE Can Fin Homes Limited 20230714 0 792.2 811.5 792.2 802.6 24242 802.6 up up correct
511355.BSE India Cements Capital Limited 20230714 0 11 11.5 10.68 11 15671 11
511359.BSE Ad-Manum Finance Limited 20230714 0 47.95 47.97 46.99 47.97 5 47.97 up up correct
511377.BSE Mehta Integrated Finance Limited 20230714 0 22.5 22.5 22.5 22.5 1004 22.5
511389.BSE Videocon Industries Limited 20230714 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230714 0 20.85 21.94 20.85 21.94 4 21.94 up up correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230714 0 22.83 22.83 21.25 21.61 270 21.61 down down correct
511413.BSE Crest Ventures Limited 20230714 0 217.6 222.75 217 218.75 3566 218.75 up up correct
511431.BSE Vakrangee Limited 20230714 0 16.27 16.85 16.25 16.67 594553 16.67 up up correct
511441.BSE Gujarat Credit Corporation Limited 20230714 0 22 22 21.06 21.9 251 21.9 down up incorrect
511451.BSE Dharani Finance Limited 20230714 0 6.18 6.18 6 6 51 6 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230714 0 14.66 14.66 14 14.23 18834 14.23 down up incorrect
511473.BSE Indbank Merchant Banking Services Limited 20230714 0 26.96 27.19 26.49 26.71 3436 26.71 down up incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230714 0 24.19 24.99 24.19 24.22 547 24.22 up down incorrect
511505.BSE Capital Trust Limited 20230714 0 78.15 78.3 76.53 78.26 297 78.26 up up correct
511509.BSE Vivo Bio Tech Limited 20230714 0 27.8 27.8 26.6 27.03 2637 27.03 down down correct
511523.BSE Veerhealth Care Limited 20230714 0 34.45 34.45 32.16 34.31 25190 34.31 down down correct
511525.BSE Pan India Corporation Limited 20230714 0 1.9 2.02 1.9 1.97 98546 1.97 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230714 0 46.52 50 46.52 48.01 2869 48.01 up down incorrect
511549.BSE Morarka Finance Limited 20230714 0 123.5 130 118.1 125.6 6838 125.6 up up correct
511551.BSE Monarch Networth Capital Limited 20230714 0 280.1 294.15 277.85 287.95 13751 287.95 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230714 0 1.03 1.04 1.01 1.01 216094 1.01 down down correct
511593.BSE Libord Finance Limited 20230714 0 5.7 5.7 5.56 5.56 139 5.56 down down correct
511601.BSE Yash Management & Satellite Ltd 20230714 0 14.2 14.98 13.8 13.94 4471 13.94 down up incorrect
511605.BSE Arihant Capital Markets Limited 20230714 0 37.25 38.66 35.75 38.3 3899 38.3 up up correct
511609.BSE ISL Consulting Limited 20230714 0 23.9 24.85 23.75 24.65 5905 24.65 up up correct
511611.BSE DCM Financial Services Limited 20230714 0 4.42 4.59 4.4 4.41 2694 4.41 down down correct
511628.BSE IM+ Capitals Limited 20230714 0 549.95 549.95 549.95 549.95 0 549.95
511658.BSE Nettlinx Limited 20230714 0 86.05 89.75 86.05 88 2525 88 up up correct
511672.BSE Scan Steels Limited 20230714 0 40.05 41.6 40.05 40.83 76203 40.83 up up correct
511676.BSE GIC Housing Finance Limited 20230714 0 185.55 197 183.7 192.65 57242 192.65 up down incorrect
511696.BSE Chartered Capital and Investment Limited 20230714 0 168.75 168.75 161 161 37 161 down down correct
511702.BSE Parsharti Investment Limited 20230714 0 33 33 33 33 4 33
511714.BSE Nimbus Projects Limited 20230714 0 32.98 32.98 30.36 32.18 263 32.18 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230714 0 36.51 38.29 36.16 38.12 172745 38.12 up up correct
511726.BSE Vipul Limited 20230714 0 15 15.02 13.66 13.91 120546 13.91 down down correct
511728.BSE K Z Leasing and Finance Limited 20230714 0 15.8 17.46 15.8 17.46 774 17.46 up up correct
511736.BSE Ushdev International Limited 20230714 0 1.15 1.15 0.95 1.05 160502 1.05 down down correct
511742.BSE Ugro Capital Limited 20230714 0 224.2 229.05 224 226 20755 226 up up correct
511754.BSE Shalibhadra Finance Limited 20230714 0 138.95 138.95 134.75 135.1 798 135.1 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230714 0 48 48.25 48 48.25 75 48.25 up up correct
511764.BSE Upasana Finance Limited 20230714 0 36.7 38.25 35.5 38 6792 38 up up correct
511766.BSE Muthoot Capital Services Limited 20230714 0 404.5 422.35 404.5 417.6 10725 417.6 up down incorrect
511768.BSE Master Trust Limited 20230714 0 347 347 330.35 331.15 29636 331.15 down down correct
512018.BSE Cni Research Limited 20230714 0 2.18 2.18 2 2.11 73002 2.11 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230714 0 2420 2420 2391 2400 56 2400 down down correct
512048.BSE Luharuka Media & Infra Limited 20230714 0 3.45 3.45 3.31 3.39 140260 3.39 down down correct
512068.BSE Deccan Gold Mines Limited 20230714 0 73.44 77.9 72.1 77.26 330793 77.26 up down incorrect
512093.BSE Cranes Software International Limited 20230714 0 3.49 3.53 3.45 3.53 250521 3.53 up up correct
512175.BSE Vama Industries Limited 20230714 0 4.7 4.8 4.58 4.68 49521 4.68 down down correct
512179.BSE Sunteck Realty Limited 20230714 0 339.85 362.95 337.7 358.65 158604 358.65 up up correct
512247.BSE Ashirwad Capital Limited 20230714 0 3.99 3.99 3.77 3.81 71484 3.81 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230714 0 2.75 2.75 2.64 2.7 73329 2.7 down down correct
512267.BSE Media Matrix Worldwide Limited 20230714 0 12.31 13.25 12.31 12.85 56518 12.85 up down incorrect
512279.BSE N2N Technologies Limited 20230714 0 9.49 9.49 9.49 9.49 1 9.49
512289.BSE Shirpur Gold Refinery Limited 20230714 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230714 0 54.66 55.18 54.5 54.5 1533 54.5 down down correct
512379.BSE Cressanda Solutions Limited 20230714 0 27.84 27.93 26.02 26.56 1851353 26.56 down down correct
512393.BSE Shardul Securities Limited 20230714 0 87.25 87.25 87.25 87.25 400 87.25
512437.BSE Apollo Finvest (India) Limited 20230714 0 475.25 489.75 472.5 481.05 1367 481.05 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230714 0 630 645 630 639.1 905 639.1 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230714 0 524.9 550 513.2 544.5 522779 544.5 up up correct
512463.BSE Shree Global Tradefin Limited 20230714 0 21.85 22.45 21 22.41 4898784 22.41 up up correct
512493.BSE Garnet International Limited 20230714 0 49.94 49.94 48 48.72 3822 48.72 down down correct
512499.BSE Shalimar Productions Limited 20230714 0 0.49 0.49 0.49 0.49 197588 0.49
512519.BSE Donear Industries Limited 20230714 0 97.7 98.95 96.93 97.96 2395 97.96 up up correct
512527.BSE Super Sales India Limited 20230714 0 1020 1025 1004 1018.15 1167 1018.15 down down correct
512529.BSE Sequent Scientific Limited 20230714 0 87.31 89 87.31 88.28 79213 88.28 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230714 0 80 81.35 78.1 80.91 7590 80.91 up down incorrect
512553.BSE Zenith Exports Limited 20230714 0 105 105 105 105 0 105
512573.BSE Avanti Feeds Limited 20230714 0 408.7 416.25 408.7 413.15 22297 413.15 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230714 0 37.63 41.5 37.6 38.15 1483 38.15 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230714 0 4.63 4.8 4.63 4.69 48455 4.69 up up correct
512618.BSE RLF Limited 20230714 0 6.33 6.5 6.33 6.5 505 6.5 up down incorrect
512626.BSE Orbit Exports Limited 20230714 0 185.05 194.3 185.05 194 6788 194 up up correct
512634.BSE Savera Industries Limited 20230714 0 80.62 81.45 79.08 80.62 6119 80.62
513005.BSE VBC Ferro Alloys Limited 20230714 0 46 46 42.55 43 295 43 down down correct
513023.BSE Nava Bharat Ventures Limited 20230714 0 323.45 329 317.65 324.95 42658 324.95 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230714 0 41.68 41.7 41 41.5 2055 41.5 down down correct
513059.BSE G.S. Auto International Limited 20230714 0 19.14 20 19.14 19.47 8756 19.47 up up correct
513063.BSE Trans Freight Containers Limited 20230714 0 22.5 22.5 21 21.2 7924 21.2 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230714 0 692.05 707.95 687.05 702.45 15957 702.45 up up correct
513119.BSE ABC Gas (International) Limited 20230714 0 39.55 39.55 37.8 38.01 547 38.01 down down correct
513121.BSE Oricon Enterprises Limited 20230714 0 23.55 23.65 23.05 23.39 5405 23.39 down up incorrect
513252.BSE Jay Ushin Limited 20230714 0 694 734 682 685.5 2816 685.5 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230714 0 358.8 364.3 358.8 363.25 618 363.25 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230714 0 346.05 360 346.05 353.3 18630 353.3 up up correct
513361.BSE India Steel Works Limited 20230714 0 1.76 1.76 1.66 1.75 110322 1.75 down down correct
513369.BSE Rajkumar Forge Limited 20230714 0 52 52 49 49.26 3583 49.26 down down correct
513375.BSE Carborundum Universal Limited 20230714 0 1187.9 1192.45 1171.35 1188.45 2788 1188.45 up up correct
513377.BSE MMTC Limited 20230714 0 32.91 34.49 32.7 34.2 249034 34.2 up up correct
513401.BSE Ashiana Ispat Limited 20230714 0 30.3 31.84 30.22 31.33 2184 31.33 up up correct
513418.BSE Smiths & Founders (India) Limited 20230714 0 3.79 3.79 3.66 3.71 4890 3.71 down down correct
513434.BSE Tata Metaliks Limited 20230714 0 835.15 841 817.95 838.45 10214 838.45 up up correct
513456.BSE Kanishk Steel Industries Limited 20230714 0 25 25.7 25 25.55 3887 25.55 up up correct
513472.BSE Simplex Castings Limited 20230714 0 47.99 49 45.8 48.69 10731 48.69 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230714 0 32 32.8 30.99 31.31 4501 31.31 down down correct
513509.BSE Kalyani Forge Limited 20230714 0 260.9 278.95 260.9 275.05 635 275.05 up down incorrect
513511.BSE Panchmahal Steel Limited 20230714 0 127.25 128.95 124.1 127 641 127 down down correct
513513.BSE Aditya Ispat Limited 20230714 0 8.3 8.71 8.3 8.71 773 8.71 up up correct
513515.BSE S.R. Industries Limited 20230714 0 1.45 1.45 1.41 1.41 630 1.41 down down correct
513517.BSE Steelcast Limited 20230714 0 510.9 510.9 482.95 489.4 397 489.4 down up incorrect
513519.BSE Pitti Engineering Limited 20230714 0 380.8 386.7 378.6 381.3 34082 381.3 up down incorrect
513528.BSE Glittek Granites Limited 20230714 0 2.99 2.99 2.99 2.99 1 2.99
513532.BSE Pradeep Metals Limited 20230714 0 158.25 159.6 154 155.3 14855 155.3 down down correct
513536.BSE Gujarat Natural Resources Limited 20230714 0 13.45 13.45 13.06 13.13 2878 13.13 down down correct
513548.BSE Sharda Ispat Limited 20230714 0 71.76 79.26 71.76 79 49 79 up up correct
513554.BSE Mahamaya Steel Industries Limited 20230714 0 72.95 72.95 69.61 70.58 1408 70.58 down down correct
513642.BSE Axel Polymers Limited 20230714 0 44.88 45.9 42.01 44.38 850 44.38 down up incorrect
513683.BSE NLC India Limited 20230714 0 116 118.1 114.1 117.8 385586 117.8 up up correct
513687.BSE Spectra Industries Limited 20230714 0 4.96 4.96 4.96 4.96 1685 4.96
513691.BSE JMT Auto Limited 20230714 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230714 0 58.05 59.9 56.13 56.97 65415 56.97 down down correct
513699.BSE Solid Stone Company Limited 20230714 0 26.19 26.19 24.24 25.8 758 25.8 down up incorrect
513709.BSE Shilp Gravures Limited 20230714 0 104.45 115 104.25 106.9 6229 106.9 up up correct
513713.BSE White Organic Agro Limited 20230714 0 6.92 7.4 6.76 7.18 91878 7.18 up up correct
514010.BSE Himachal Fibres Limited 20230714 0 6.38 6.38 6.12 6.24 2477 6.24 down down correct
514030.BSE Deepak Spinners Limited 20230714 0 234.25 238.95 234.25 235.45 1648 235.45 up up correct
514036.BSE Loyal Textile Mills Limited 20230714 0 662.15 694.9 662.1 670.85 740 670.85 up up correct
514043.BSE Himatsingka Seide Limited 20230714 0 133.2 134.2 131.45 131.7 13683 131.7 down down correct
514045.BSE BSL Limited 20230714 0 169.4 170.95 167.3 167.3 1720 167.3 down up incorrect
514087.BSE PBM Polytex Limited 20230714 0 90.1 92.7 90 90 805 90 down down correct
514142.BSE T.T. Limited 20230714 0 74.25 76.2 73.2 74.5 3764 74.5 up up correct
514162.BSE Welspun India Limited 20230714 0 95.5 104.39 95.5 102.94 922979 102.94 up up correct
514165.BSE Indian Acrylics Limited 20230714 0 14.02 14.5 14 14.07 99665 14.07 up up correct
514171.BSE Ceeta Industries Ltd 20230714 0 33.26 33.26 33.26 33.26 2007 33.26
514175.BSE Vardhman Polytex Limited 20230714 0 64.82 64.82 64.82 64.82 0 64.82
514211.BSE Sumeet Industries Limited 20230714 0 2.79 2.79 2.79 2.79 0 2.79
514215.BSE Binny Limited 20230714 0 251.35 263 250 251.35 11846 251.35
514264.BSE Seasons Textiles Limited 20230714 0 12.56 12.56 12.5 12.56 251 12.56
514266.BSE Zenith Fibres Limited 20230714 0 62.98 63.3 62.11 63.06 2000 63.06 up down incorrect
514272.BSE Bhilwara Spinners Limited 20230714 0 46.05 47 46.05 46.06 361 46.06 up up correct
514300.BSE Pioneer Embroideries Limited 20230714 0 39 39 38 38.1 2786 38.1 down down correct
514302.BSE Vippy Spinpro Limited 20230714 0 147.5 154.9 147.5 149.5 508 149.5 up up correct
514322.BSE Kamadgiri Fashion Limited 20230714 0 87.98 90.03 83 89.21 2588 89.21 up up correct
514330.BSE One Global Service Provider Limited 20230714 0 34.4 34.4 29.95 30.61 1983 30.61 down down correct
514332.BSE Neo Infracon Limited 20230714 0 8.55 8.94 8.55 8.56 612 8.56 up up correct
514412.BSE Sarup Industries Limited 20230714 0 24.99 24.99 23.1 24.99 470 24.99
514418.BSE Mangalam Organics Limited 20230714 0 414.65 419.75 404.75 414.55 1106 414.55 down down correct
514428.BSE Hindustan Adhesives Limited 20230714 0 179.4 179.95 172 176.9 3276 176.9 down down correct
514442.BSE Sri KPR Industries Limited 20230714 0 17 17.25 15.91 16.23 16890 16.23 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230714 0 1400.8 1419 1384.65 1391.65 9660 1391.65 down up incorrect
514450.BSE Mahalaxmi Rubtech Limited 20230714 0 162.05 165 159.6 162.75 3953 162.75 up up correct
514470.BSE Winsome Textile Industries Limited 20230714 0 54.99 56.9 54 55.38 6615 55.38 up up correct
515030.BSE Asahi India Glass Limited 20230714 0 518 543 518 540.15 20404 540.15 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230714 0 105.8 107.7 105 106.7 105421 106.7 up up correct
515055.BSE Anant Raj Limited 20230714 0 181.05 184.85 180.5 183.75 9890 183.75 up up correct
515059.BSE Madhusudan Industries Limited 20230714 0 30 30 28.3 29.92 6108 29.92 down up incorrect
515085.BSE Restile Ceramics Limited 20230714 0 3.88 3.88 3.61 3.88 11290 3.88
515127.BSE Ramasigns Industries Limited 20230714 0 3.25 3.25 3.06 3.08 2355 3.08 down down correct
515147.BSE Haldyn Glass Limited 20230714 0 78 80 77.3 78.26 59519 78.26 up up correct
516003.BSE Duroply Industries Limited 20230714 0 195.95 197.95 188.05 196.15 1585 196.15 up up correct
516016.BSE Shreyans Industries Limited 20230714 0 203 203 193.5 197.85 2538 197.85 down down correct
516020.BSE Agio Paper & Industries Limited 20230714 0 3.25 3.46 3.14 3.46 2559 3.46 up down incorrect
516022.BSE Star Paper Mills Limited 20230714 0 169.1 171.9 167.9 171.15 3325 171.15 up up correct
516064.BSE Arrow Greentech Limited 20230714 0 321 326.3 312.1 312.95 4922 312.95 down up incorrect
516072.BSE Vishnu Chemicals Limited 20230714 0 362 362.05 347.8 349.65 8064 349.65 down down correct
516082.BSE N R Agarwal Industries Limited 20230714 0 294.95 296.4 283.95 286.45 629 286.45 down up incorrect
516096.BSE Sangal Papers Limited 20230714 0 149.85 149.85 149.8 149.8 69 149.8 down down correct
516106.BSE Shree Karthik Papers Limited 20230714 0 7.5 7.6 7.17 7.59 1370 7.59 up up correct
516108.BSE The South India Paper Mills Limited 20230714 0 103.35 107 103.3 106.2 9544 106.2 up down incorrect
516110.BSE Scandent Imaging Limited 20230714 0 6.67 6.79 6.54 6.63 468165 6.63 down down correct
517015.BSE Vindhya Telelinks Limited 20230714 0 1902.6 1927.3 1890 1922.15 859 1922.15 up up correct
517041.BSE Ador Welding Limited 20230714 0 1272.05 1301.9 1254.6 1280.85 2591 1280.85 up up correct
517044.BSE International Data Management Limited 20230714 0 14 14 14 14 102 14
517059.BSE Salzer Electronics Limited 20230714 0 334.05 338.95 326.6 333.7 7527 333.7 down down correct
517063.BSE Jetking Infotrain Limited 20230714 0 46.49 46.49 44.6 45 2938 45 down down correct
517096.BSE Aplab Limited 20230714 0 62.7 63 58.47 62.5 11454 62.5 down down correct
517119.BSE PCS Technology Limited 20230714 0 15.05 15.4 14.1 14.56 10489 14.56 down down correct
517166.BSE SPEL Semiconductor Limited 20230714 0 52 55.35 50.5 55.35 79642 55.35 up up correct
517168.BSE Subros Limited 20230714 0 458 458 448.05 449.85 13470 449.85 down down correct
517201.BSE Switching Technologies Gunther Limited 20230714 0 41.39 41.46 39.71 39.71 3865 39.71 down down correct
517206.BSE Lumax Industries Limited 20230714 0 2311.95 2338 2258.05 2329.75 1546 2329.75 up up correct
517236.BSE Calcom Vision Limited 20230714 0 170 171.35 164 170.05 4902 170.05 up up correct
517238.BSE Dynavision Limited 20230714 0 145 145 136 137 217 137 down down correct
517246.BSE BCC Fuba India Limited 20230714 0 33 33 31.15 32.34 1124 32.34 down up incorrect
517258.BSE Precision Electronics Limited 20230714 0 40.46 42 40.46 41.99 1958 41.99 up up correct
517264.BSE Fine-Line Circuits Limited 20230714 0 43 44.94 41.1 44.63 729 44.63 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230714 0 110.1 113.4 110.1 111.85 72195 111.85 up down incorrect
517334.BSE Motherson Sumi Systems Limited 20230714 0 96 96.3 95.25 96.12 882596 96.12 up down incorrect
517344.BSE Mindteck (India) Limited 20230714 0 134.1 135.7 132 135.6 6445 135.6 up up correct
517354.BSE Havells India Limited 20230714 0 1275 1283.1 1259 1281.2 16516 1281.2 up down incorrect
517356.BSE ACI Infocom Limited 20230714 0 0.86 0.86 0.84 0.86 181884 0.86
517370.BSE Incap Limited 20230714 0 39 39 35.8 35.8 384 35.8 down down correct
517372.BSE Gujarat Intrux Limited 20230714 0 177.9 201 174.6 192.2 22872 192.2 up up correct
517399.BSE VXL Instruments Limited 20230714 0 6.72 7.3 6.72 6.72 936 6.72
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230714 0 9.3 9.3 8.31 8.62 78738 8.62 down down correct
517417.BSE Patels Airtemp (India) Limited 20230714 0 308.8 320 305 312.3 29159 312.3 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230714 0 1182.7 1207.75 1182.65 1190.85 499 1190.85 up up correct
517429.BSE Athena Global Technologies Limited 20230714 0 54.8 54.8 50 53 5135 53 down down correct
517437.BSE Dutron Polymers Limited 20230714 0 134.8 134.8 129.5 133.2 536 133.2 down up incorrect
517447.BSE R S Software (India) Limited 20230714 0 41.32 41.32 41.32 41.32 0 41.32
517449.BSE Magna Electro Castings Limited 20230714 0 506 593.85 506 572.55 108750 572.55 up up correct
517467.BSE Marsons Limited 20230714 0 5.79 5.89 5.56 5.82 20648 5.82 up up correct
517477.BSE Elnet Technologies Limited 20230714 0 204.55 222 196.7 208.3 10289 208.3 up up correct
517494.BSE Accel Limited 20230714 0 18 18.79 17.75 18.5 98102 18.5 up up correct
517498.BSE Websol Energy System Limited 20230714 0 87.85 87.85 84.35 84.87 11985 84.87 down down correct
517500.BSE Roto Pumps Limited 20230714 0 369.9 386.25 362.8 382.1 8259 382.1 up down incorrect
517506.BSE TTK Prestige Limited 20230714 0 760 780 755.2 776.8 18669 776.8 up down incorrect
517522.BSE Rajratan Global Wire Limited 20230714 0 830 837.45 826.9 832.1 3029 832.1 up up correct
517536.BSE Onward Technologies Limited 20230714 0 568.05 597.2 559 570.25 72518 570.25 up up correct
517544.BSE Centum Electronics Limited 20230714 0 1355.05 1430 1355.05 1404.15 1462 1404.15 up up correct
517546.BSE Alfa Transformers Limited 20230714 0 36.3 37.4 35 36.6 23263 36.6 up up correct
517548.BSE Starlite Components Limited 20230714 0 2.59 2.59 2.59 2.59 810 2.59
517554.BSE NHC Foods Limited 20230714 0 49.45 49.5 47.1 48.56 31213 48.56 down up incorrect
517569.BSE KEI Industries Limited 20230714 0 2433.25 2464.7 2430.85 2447.5 4862 2447.5 up up correct
517571.BSE IMP Powers Limited 20230714 0 3.65 3.65 3.5 3.5 207 3.5 down up incorrect
518011.BSE Keerthi Industries Limited 20230714 0 130.25 138.7 130.25 138 1040 138 up up correct
518075.BSE Suraj Products Limited 20230714 0 164 177.45 164 174.3 7187 174.3 up up correct
518091.BSE Anjani Portland Cement Limited 20230714 0 177.55 181.75 173.95 180.7 1200 180.7 up up correct
519003.BSE Modi Naturals Limited 20230714 0 225.1 232 225.1 227.05 813 227.05 up up correct
519091.BSE Tasty Bite Eatables Limited 20230714 0 13674.95 13745.6 13513.85 13629.7 123 13629.7 down down correct
519097.BSE Ritesh International Ltd 20230714 0 39.56 40.46 39.15 39.31 4481 39.31 down down correct
519105.BSE AVT Natural Products Limited 20230714 0 85.04 87.16 85 85.61 21715 85.61 up up correct
519126.BSE Hindustan Foods Limited 20230714 0 555.05 561.6 553.3 560.2 3542 560.2 up up correct
519152.BSE Vadilal Enterprises Limited 20230714 0 3880 3984.95 3825 3900 19 3900 up up correct
519216.BSE Ajanta Soya Limited 20230714 0 27.4 27.79 26.71 27.39 142003 27.39 down down correct
519230.BSE Richirich Inventures Limited 20230714 0 7.11 7.11 7.11 7.11 0 7.11
519262.BSE Prima Agro Limited 20230714 0 24.4 24.4 23.26 23.26 531 23.26 down down correct
519285.BSE Tarai Foods Limited 20230714 0 5.25 5.26 5.25 5.26 1173 5.26 up up correct
519287.BSE Modern Dairies Limited 20230714 0 20.49 20.49 19.65 19.99 39071 19.99 down down correct
519295.BSE Bambino Agro Industries Limited 20230714 0 311.9 322 296 311.95 8231 311.95 up up correct
519307.BSE Vikas WSP Limited 20230714 0 1.34 1.37 1.28 1.35 170226 1.35 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230714 0 51 52.43 51 52.43 917 52.43 up up correct
519383.BSE Anik Industries Limited 20230714 0 31.54 31.54 31.54 31.54 300 31.54
519397.BSE Sharat Industries Limited 20230714 0 56 59 56 57.47 1486 57.47 up up correct
519421.BSE KSE Limited 20230714 0 1500 1509.8 1497.5 1500.05 1383 1500.05 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230714 0 58.79 58.79 55.5 56.33 1161 56.33 down down correct
519457.BSE Virat Crane Industries Limited 20230714 0 27.61 28.59 25.61 28.4 9351 28.4 up up correct
519475.BSE Chordia Food Products Limited 20230714 0 87.25 91 87.25 91 290 91 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230714 0 36.24 36.24 35 35 5271 35 down down correct
519494.BSE N.K Industries Limited 20230714 0 39.1 39.1 39.1 39.1 1 39.1
519532.BSE Asian Tea and Exports Ltd 20230714 0 12.29 12.29 12 12.1 7263 12.1 down up incorrect
519552.BSE Heritage Foods Limited 20230714 0 218 224.5 217.75 222.05 24098 222.05 up down incorrect
519566.BSE Simran Farms Limited 20230714 0 147.7 147.7 143 145.15 3559 145.15 down down correct
519600.BSE CCL Products (India) Limited 20230714 0 740 750 725 729.95 6482 729.95 down down correct
519612.BSE Mahaan Foods Limited 20230714 0 31.5 33.95 31.5 32.25 2733 32.25 up down incorrect
520021.BSE Omax Autos Limited 20230714 0 52.5 53.88 52.5 53.2 2999 53.2 up up correct
520051.BSE Jamna Auto Industries Limited 20230714 0 109.6 112.5 109.1 112.15 103582 112.15 up down incorrect
520059.BSE Munjal Auto Industries Limited 20230714 0 55.95 55.95 54.76 55 12564 55 down down correct
520073.BSE RACL Geartech Limited 20230714 0 1200.55 1300 1200.55 1296.6 10454 1296.6 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230714 0 147.25 151.75 146.1 149.15 4020 149.15 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230714 0 2381.15 2448 2381.15 2443.85 3111 2443.85 up up correct
520113.BSE Vesuvius India Limited 20230714 0 2524.65 2670 2524.6 2648.7 4491 2648.7 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230714 0 416.95 422.7 403.75 408.7 28053 408.7 down down correct
520123.BSE ABC India Limited 20230714 0 83 86.78 81.6 85.15 1522 85.15 up up correct
520127.BSE Balurghat Technologies Limited 20230714 0 11.38 11.75 11.38 11.59 4214 11.59 up down incorrect
520141.BSE Sibar Auto Parts Limited 20230714 0 8.7 9.28 8.5 9.15 4339 9.15 up down incorrect
521016.BSE Indo Count Industries Limited 20230714 0 207.15 224.8 207.15 221.45 152586 221.45 up up correct
521034.BSE Soma Textiles & Industries Limited 20230714 0 27.45 27.45 26.51 26.74 3560 26.74 down down correct
521054.BSE Kakatiya Textiles Limited 20230714 0 30.5 32.43 30 32.27 3218 32.27 up up correct
521080.BSE Pasari Spinning Mills Limited 20230714 0 6.3 6.68 6.3 6.68 925 6.68 up down incorrect
521082.BSE CLC Industries Limited 20230714 0 2.17 2.17 2.17 2.17 21691 2.17
521097.BSE Amarjothi Spinning Mills Limited 20230714 0 188 189 181 183.1 4066 183.1 down down correct
521113.BSE Suditi Industries Limited 20230714 0 16 16.15 14.1 14.77 20012 14.77 down down correct
521141.BSE Aditya Spinners Limited 20230714 0 20.47 20.47 19.31 20.39 926 20.39 down down correct
521149.BSE Prime Urban Development India Limited 20230714 0 10.96 10.96 10.96 10.96 0 10.96
521151.BSE Dhanlaxmi Fabrics Limited 20230714 0 37.65 38.98 37.43 37.67 2963 37.67 up up correct
521163.BSE Zodiac Clothing Company Limited 20230714 0 100.4 101.1 99.6 99.7 1891 99.7 down up incorrect
521167.BSE Maxgrow India Limited 20230714 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230714 0 2.17 2.17 2.06 2.09 50558 2.09 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230714 0 91.21 94 90 91.99 2646 91.99 up up correct
521226.BSE Uniroyal Industries Limited 20230714 0 13.18 13.2 12.9 12.9 2039 12.9 down down correct
521234.BSE Sri Nachammai Cotton Mills Limited 20230714 0 36.39 37 33.59 37 472 37 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230714 0 145.5 146 145 145 1088 145 down down correct
522001.BSE Cranex Limited 20230714 0 31.58 31.58 27.55 28.01 17947 28.01 down up incorrect
522004.BSE Batliboi Limited 20230714 0 78.7 78.7 77 77.16 9390 77.16 down down correct
522005.BSE Austin Engineering Company Limited 20230714 0 191 191 182 183.15 6674 183.15 down down correct
522014.BSE United Drilling Tools Limited 20230714 0 219.85 221.45 216.2 218.7 274587 218.7 down down correct
522017.BSE Fluidomat Limited 20230714 0 313 330 307.5 324 2615 324 up up correct
522034.BSE Shanthi Gears Limited 20230714 0 462 463.8 452.5 453.5 5214 453.5 down down correct
522064.BSE Honda India Power Products Limited 20230714 0 2170.5 2176 2160.35 2170.05 348 2170.05 down down correct
522073.BSE The Hi-Tech Gears Limited 20230714 0 397 399.05 385.3 391.8 2631 391.8 down down correct
522074.BSE ELGI Equipments Limited 20230714 0 566.8 580.1 564.6 571.5 18422 571.5 up down incorrect
522091.BSE United Van Der Horst Limited 20230714 0 161.45 161.45 155 157.45 1143 157.45 down down correct
522101.BSE Kilburn Engineering Limited 20230714 0 145 147 141.95 142.4 97650 142.4 down down correct
522105.BSE Birla Precision Technologies Limited 20230714 0 43.5 44.34 42.76 42.91 46539 42.91 down down correct
522108.BSE Yuken India Limited 20230714 0 630.4 633.65 620.95 630.95 887 630.95 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230714 0 1578 1610 1578 1590 586 1590 up up correct
522134.BSE Artson Engineering Limited 20230714 0 104.5 104.5 94 96.39 285423 96.39 down down correct
522152.BSE Solitaire Machine Tools Limited 20230714 0 58.99 58.99 57.03 57.9 4172 57.9 down up incorrect
522183.BSE ITL Industries Limited 20230714 0 232 232 224 225.9 2610 225.9 down up incorrect
522195.BSE Frontier Springs Limited 20230714 0 431.75 431.75 421.6 426.45 1957 426.45 down down correct
522205.BSE Praj Industries Limited 20230714 0 404.35 409.3 398.2 406.35 133400 406.35 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230714 0 69.5 71.49 67.16 68.06 4455 68.06 down down correct
522209.BSE Yogi Infra Projects Limited 20230714 0 3.24 3.49 3.24 3.48 205 3.48 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230714 0 188.65 221 188.5 219.25 419568 219.25 up up correct
522231.BSE Conart Engineers Limited 20230714 0 40.71 42 40.71 41.97 2187 41.97 up up correct
522241.BSE M M Forgings Limited 20230714 0 948.95 948.95 914.9 931.6 1005 931.6 down down correct
522251.BSE Cenlub Industries Limited 20230714 0 269 270.55 260 264.05 5713 264.05 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230714 0 35 35 33.75 35 330 35
522275.BSE GE T&D India Limited 20230714 0 230.95 236.15 229.9 236.15 4467 236.15 up up correct
522281.BSE Ram Ratna Wires Limited 20230714 0 284 291.85 282.4 285.85 10665 285.85 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230714 0 39.29 43.41 39.29 43.35 83525 43.35 up up correct
522294.BSE T & I Global Limited 20230714 0 202.95 206.2 193.15 205 1735 205 up down incorrect
522295.BSE Control Print Limited 20230714 0 656.85 661.4 647 659.15 6505 659.15 up up correct
523007.BSE Ansal Buildwell Limited 20230714 0 78 78 66.65 73.76 6259 73.76 down down correct
523011.BSE Weizmann Limited 20230714 0 98 100 95 95.64 2254 95.64 down down correct
523019.BSE B.N.Rathi Securities Limited 20230714 0 39.18 40 38.5 38.56 19606 38.56 down up incorrect
523021.BSE Rishi Techtex Limited 20230714 0 25.5 27.98 25 25.8 5922 25.8 up up correct
523023.BSE Sinclairs Hotels Limited 20230714 0 115 116.75 113.25 114.95 32276 114.95 down down correct
523025.BSE Safari Industries (India) Limited 20230714 0 3059.85 3060 2957.85 2977.35 1705 2977.35 down down correct
523062.BSE J.J. Finance Corporation Limited 20230714 0 14.5 14.51 14.5 14.51 6 14.51 up up correct
523100.BSE Cosmo Ferrites Limited 20230714 0 232.75 234.9 222 227.15 7534 227.15 down down correct
523116.BSE Sanco Trans Limited 20230714 0 673.9 700 650 661.25 365 661.25 down up incorrect
523120.BSE Ador Multiproducts Limited 20230714 0 47 47.5 46.9 47 1278 47
523127.BSE EIH Associated Hotels Limited 20230714 0 527.5 547 527.5 530.8 3374 530.8 up up correct
523144.BSE Medi-Caps Limited 20230714 0 37.05 38.87 37.01 38.12 6578 38.12 up up correct
523160.BSE Morganite Crucible (India) Limited 20230714 0 984 1011 984 1002.2 495 1002.2 up down incorrect
523229.BSE Bharat Seats Limited 20230714 0 142.9 143.7 136.55 141.3 74243 141.3 down down correct
523232.BSE Continental Petroleums Limited 20230714 0 58.65 59.49 58 59.49 22787 59.49 up down incorrect
523248.BSE Machino Plastics Limited 20230714 0 164.6 172.95 152.2 162.65 4892 162.65 down down correct
523260.BSE Pearl Polymers Limited 20230714 0 20.78 21.7 20.78 21.2 7990 21.2 up up correct
523261.BSE Venky's (India) Limited 20230714 0 1700.3 1726.3 1695 1698.35 1673 1698.35 down down correct
523277.BSE GV Films Limited 20230714 0 0.46 0.48 0.45 0.47 2790249 0.47 up up correct
523283.BSE Superhouse Limited 20230714 0 208.55 215.25 208.3 213.9 2198 213.9 up up correct
523289.BSE Rama Vision Limited 20230714 0 39.39 39.39 38.25 39 95 39 down down correct
523301.BSE TCPL Packaging Limited 20230714 0 1582.9 1641.2 1582.9 1628.45 2968 1628.45 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230714 0 134.15 136.15 133.95 135.3 38269 135.3 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230714 0 2688.3 2689 2613.25 2633.05 391 2633.05 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230714 0 758 768.65 746.3 759.6 909 759.6 up up correct
523367.BSE DCM Shriram Limited 20230714 0 906 930 888.35 897.75 2274 897.75 down down correct
523369.BSE DCM Shriram Industries Limited 20230714 0 84.61 89.5 84.61 86.27 68603 86.27 up down incorrect
523371.BSE Mawana Sugars Limited 20230714 0 99.83 100.93 99.18 99.57 10804 99.57 down down correct
523385.BSE Nilkamal Limited 20230714 0 2425.2 2443.2 2404.35 2411.3 72 2411.3 down up incorrect
523391.BSE Nahar Poly Films Limited 20230714 0 238.95 240 234 235.8 1831 235.8 down down correct
523395.BSE 3M India Limited 20230714 0 28998.45 29150 27600 28350.25 423 28350.25 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230714 0 1044.9 1051 1040 1043.9 2250 1043.9 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230714 0 6.02 6.02 6.02 6.02 134 6.02
523445.BSE Reliance Industrial Infrastructure Limited 20230714 0 947.95 980 935.7 970.3 45056 970.3 up up correct
523449.BSE Sharp India Limited 20230714 0 56.5 59.45 56.5 57.34 1615 57.34 up down incorrect
523465.BSE Ind Bank Housing Limited 20230714 0 30.05 31.94 29.65 31.52 5945 31.52 up up correct
523483.BSE Pacific Industries Limited 20230714 0 132.7 134.4 128 134.35 8411 134.35 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230714 0 26.75 26.75 25.8 26.08 4859 26.08 down down correct
523537.BSE APM Industries Limited 20230714 0 50.33 50.33 49.43 49.85 6032 49.85 down down correct
523539.BSE Precision Wires India Ltd 20230714 0 93.8 93.8 90.07 90.53 24827 90.53 down down correct
523550.BSE Krypton Industries Limited 20230714 0 25.48 25.48 24.25 24.6 10729 24.6 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230714 0 14.8 15.22 14.3 14.76 426553 14.76 down down correct
523566.BSE Martin Burn Limited 20230714 0 35.85 37.95 35.85 36.6 2337 36.6 up down incorrect
523586.BSE Indian Toners & Developers Limited 20230714 0 256.95 262 254 256.8 14065 256.8 down down correct
523594.BSE Kunststoffe Industries Limited 20230714 0 24 24.19 23.35 23.35 13 23.35 down down correct
523606.BSE Sika Interplant Systems Limited 20230714 0 744.95 777 744.95 765.1 5485 765.1 up down incorrect
523610.BSE ITI Limited 20230714 0 108 108.4 106.95 107.7 8523 107.7 down down correct
523618.BSE Dredging Corporation of India Limited 20230714 0 362.5 367 356.6 363.3 2442 363.3 up up correct
523620.BSE Phaarmasia Limited 20230714 0 24 25 22.71 24.8 130 24.8 up up correct
523630.BSE National Fertilizers Limited 20230714 0 71.2 71.63 70.69 71.05 135173 71.05 down down correct
523642.BSE PI Industries Limited 20230714 0 3607 3668.85 3584.05 3627.25 5356 3627.25 up up correct
523648.BSE Plastiblends India Limited 20230714 0 192.35 194.4 190.3 191.55 2129 191.55 down down correct
523650.BSE Redex Protech Limited 20230714 0 34.98 35.4 33.18 34 2526 34 down down correct
523660.BSE The Waterbase Limited 20230714 0 82.21 82.55 80.92 81.09 7048 81.09 down down correct
523672.BSE Flex Foods Limited 20230714 0 90.51 92.5 88 89.66 6052 89.66 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230714 0 60.5 60.5 57.2 59.43 793 59.43 down down correct
523704.BSE Mastek Limited 20230714 0 1975.3 2180 1974.6 2156.1 72594 2156.1 up up correct
523708.BSE Eimco Elecon (India) Limited 20230714 0 657.1 659 633 654.5 3368 654.5 down down correct
523710.BSE Sayaji Hotels Limited 20230714 0 350 367.5 343.05 367.5 1082 367.5 up up correct
523716.BSE Ashiana Housing Limited 20230714 0 214 215.05 202.3 203.35 39165 203.35 down down correct
523732.BSE Ecoboard Industries Limited 20230714 0 23.97 24.5 21.8 23.46 29235 23.46 down down correct
523736.BSE Dhunseri Ventures Limited 20230714 0 264 289.5 264 286.95 191109 286.95 up up correct
523756.BSE Srei Infrastructure Finance Limited 20230714 0 2.02 2.07 1.99 2.04 32682 2.04 up up correct
523782.BSE Mitshi India Limited 20230714 0 14.12 15.24 14.11 14.69 43521 14.69 up up correct
523792.BSE Mazda Limited 20230714 0 870.8 884.8 852 860.85 483 860.85 down down correct
523796.BSE Viceroy Hotels Limited 20230714 0 2.35 2.35 2.35 2.35 0 2.35
523828.BSE Menon Bearings Limited 20230714 0 142.75 147.95 141.8 144 51153 144 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230714 0 26.65 27.8 26.65 27.8 1258 27.8 up up correct
523838.BSE Simplex Infrastructures Limited 20230714 0 31.46 31.85 29.75 30.85 21151 30.85 down down correct
523840.BSE Innovative Tech Pack Limited 20230714 0 16.32 16.8 15.9 16.49 15762 16.49 up up correct
523842.BSE Super Tannery Limited 20230714 0 7.32 7.58 7.28 7.39 33940 7.39 up up correct
523850.BSE Axtel Industries Limited 20230714 0 295.1 296 286 289.1 11198 289.1 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230714 0 9.35 9.68 9.34 9.62 6824 9.62 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230714 0 1896 1918.95 1878.65 1902.45 648 1902.45 up up correct
524031.BSE Patidar Buildcon Limited 20230714 0 6.01 6.01 6.01 6.01 0 6.01
524037.BSE Rama Phosphates Limited 20230714 0 226 234.55 222.95 231.7 8713 231.7 up up correct
524038.BSE Venlon Enterprises Limited 20230714 0 4.5 4.9 4.5 4.65 1852 4.65 up up correct
524051.BSE Polyplex Corporation Limited 20230714 0 1290.05 1302 1287.85 1288.8 6634 1288.8 down down correct
524075.BSE Albert David Limited 20230714 0 655.65 675 647.6 667.85 39119 667.85 up down incorrect
524080.BSE Haryana Leather Chemicals Limited 20230714 0 39.89 39.89 38.25 38.95 4422 38.95 down down correct
524091.BSE Acrysil Limited 20230714 0 714.75 725.35 714.75 720.25 4344 720.25 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230714 0 185 190 177 190 1079 190 up up correct
524200.BSE Vinati Organics Limited 20230714 0 1814.95 1814.95 1800 1806.55 4665 1806.55 down down correct
524202.BSE Lactose (India) Limited 20230714 0 45.66 47.75 44.25 45.31 6355 45.31 down down correct
524212.BSE Wanbury Limited 20230714 0 51.21 52.8 49.14 49.58 4720 49.58 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230714 0 237.55 253.2 237.55 251.7 44797 251.7 up down incorrect
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230714 0 113 114.65 112.3 113.8 99967 113.8 up up correct
524280.BSE Kopran Limited 20230714 0 175.25 182.95 175.25 180.65 12991 180.65 up down incorrect
524288.BSE Aimco Pesticides Limited 20230714 0 115.95 115.95 109.5 113.5 9455 113.5 down up incorrect
524324.BSE Seya Industries Limited 20230714 0 27.6 27.6 27.6 27.6 0 27.6
524330.BSE Jayant Agro-Organics Limited 20230714 0 229.7 229.7 225.15 227.25 2991 227.25 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230714 0 45.94 46 43.25 45.11 4269 45.11 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230714 0 125.05 126.65 122.8 124.35 12415 124.35 down down correct
524394.BSE Vimta Labs Limited 20230714 0 451.95 474 445.6 470.5 24904 470.5 up down incorrect
524400.BSE Ishita Drugs and Industries Limited 20230714 0 76 76 75.1 76 1627 76
524404.BSE Marksans Pharma Limited 20230714 0 99.16 104 97.95 103.48 257740 103.48 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230714 0 129.95 129.95 129.95 129.95 250 129.95
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230714 0 32.45 33.4 32.45 32.76 4739 32.76 up up correct
524440.BSE Camex Limited 20230714 0 28 28.01 28 28.01 1502 28.01 up down incorrect
524444.BSE Evexia Lifecare Limited 20230714 0 2.08 2.17 2.08 2.17 4036999 2.17 up up correct
524470.BSE Syncom Formulations (India) Limited 20230714 0 7.15 7.6 7.09 7.52 1088088 7.52 up down incorrect
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230714 0 369.65 370 352.5 365.25 1682 365.25 down down correct
524488.BSE SVC Industries Limited 20230714 0 2.69 2.69 2.56 2.6 28822 2.6 down up incorrect
524506.BSE Coral Laboratories Limited 20230714 0 254.2 254.2 249.85 252.15 241 252.15 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230714 0 69.89 69.96 65.52 68.02 4744 68.02 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230714 0 75.65 80.45 74.4 79.5 539325 79.5 up up correct
524522.BSE Laffans Petrochemicals Limited 20230714 0 39.01 41.7 39 39.05 7416 39.05 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230714 0 420.85 421.3 417.25 418 2014 418 down down correct
524558.BSE Neuland Laboratories Limited 20230714 0 2930.1 3008.9 2922.25 2967.15 1090 2967.15 up up correct
524564.BSE Gayatri BioOrganics Limited 20230714 0 10.01 10.38 9.68 10.2 14766 10.2 up down incorrect
524570.BSE Poddar Pigments Limited 20230714 0 314.95 317.55 310.4 313.7 3306 313.7 down down correct
524580.BSE Priya Limited 20230714 0 10.48 10.48 10.48 10.48 10 10.48
524582.BSE Tirupati Starch and Chemicals Limited 20230714 0 75 80 72.76 78 725 78 up up correct
524592.BSE JD Orgochem Limited 20230714 0 4.62 4.86 4.62 4.86 175 4.86 up up correct
524594.BSE Ashok Alco-Chem Limited 20230714 0 95.71 99 92 93.95 4276 93.95 down down correct
524598.BSE AksharChem (India) Limited 20230714 0 237 242.95 234.65 237.8 18262 237.8 up up correct
524606.BSE Beryl Drugs Limited 20230714 0 17.01 17.01 15.9 16.95 126 16.95 down down correct
524634.BSE Alufluoride Limited 20230714 0 423.65 423.65 401.2 406.35 15175 406.35 down down correct
524640.BSE Archit Organosys Limited 20230714 0 57.29 57.29 55 55.82 32220 55.82 down down correct
524648.BSE Indo Amines Limited 20230714 0 114.95 114.95 109.2 112.9 17895 112.9 down down correct
524652.BSE Ind-Swift Limited 20230714 0 13.43 13.43 13.43 13.43 0 13.43
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230714 0 3.87 3.9 3.87 3.87 15226 3.87
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230714 0 21.93 22.45 21.85 22.26 30771 22.26 up up correct
524669.BSE Hester Biosciences Limited 20230714 0 1689.95 1703.1 1670.4 1680.8 862 1680.8 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230714 0 18.8 19 18.5 18.8 88322 18.8
524703.BSE Sandu Pharmaceuticals Limited 20230714 0 51.99 52.77 51 52.02 2956 52.02 up up correct
524709.BSE NACL Industries Limited 20230714 0 86.9 88.35 86.9 87.93 9956 87.93 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230714 0 9.81 10.25 9.7 9.87 41288 9.87 up up correct
524717.BSE Titan Biotech Limited 20230714 0 252.55 257 252.5 252.85 4285 252.85 up up correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230714 0 768.6 775 745.3 760.15 1113 760.15 down down correct
524735.BSE Hikal Limited 20230714 0 304.95 306.2 298.2 301.2 30843 301.2 down down correct
524742.BSE Caplin Point Laboratories Limited 20230714 0 808 821.95 806.65 821.05 7536 821.05 up down incorrect
524748.BSE Link Pharma Chem Limited 20230714 0 47.49 57.43 44.05 57.31 255733 57.31 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230714 0 24.06 24.5 24 24.49 2995 24.49 up up correct
524774.BSE NGL Fine-Chem Limited 20230714 0 1971.5 2095 1944.85 2078.45 2736 2078.45 up up correct
524790.BSE Everest Organics Limited 20230714 0 127.25 127.9 125.25 126.8 5175 126.8 down down correct
524804.BSE Aurobindo Pharma Limited 20230714 0 725.15 742.9 723.4 738.9 51337 738.9 up up correct
524808.BSE Phyto Chem (India) Limited 20230714 0 32.19 33.79 31 33.79 1767 33.79 up up correct
524816.BSE NATCO Pharma Limited 20230714 0 690 721.55 688 713.55 126585 713.55 up down incorrect
524818.BSE Dynamic Industries Limited 20230714 0 60.5 62.43 60.5 62.3 2485 62.3 up up correct
524820.BSE Panama Petrochem Limited 20230714 0 302.6 303.9 294.35 295.95 10414 295.95 down down correct
524824.BSE Bal Pharma Limited 20230714 0 97.49 97.49 94.1 95.92 11155 95.92 down down correct
524828.BSE BDH Industries Limited 20230714 0 166.8 166.8 162.05 164.55 14570 164.55 down down correct
526001.BSE Jauss Polymers Limited 20230714 0 4.3 4.3 4.3 4.3 50 4.3
526025.BSE Globus Power Generation Limited 20230714 0 13.99 13.99 13.99 13.99 0 13.99
526043.BSE Polymechplast Machines Limited 20230714 0 57 59 57 57.35 2279 57.35 up down incorrect
526073.BSE Galaxy Bearings Limited 20230714 0 1438 1444 1416 1430.15 1336 1430.15 down down correct
526093.BSE Sathavahana Ispat Limited 20230714 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230714 0 428.95 428.95 423 423 5 423 down up incorrect
526133.BSE Supertex Industries Limited 20230714 0 10.17 10.2 9.7 10 6180 10 down down correct
526137.BSE Shetron Limited 20230714 0 79.5 79.5 70 73.5 23121 73.5 down down correct
526139.BSE Transgene Biotek Limited 20230714 0 4.08 4.08 3.8 3.98 24792 3.98 down down correct
526143.BSE MPL Plastics Limited 20230714 0 13.75 13.8 13.25 13.43 8650 13.43 down down correct
526159.BSE Nikhil Adhesives Limited 20230714 0 127 128.95 122.6 125.6 28950 125.6 down down correct
526161.BSE Spenta International Limited 20230714 0 153.05 153.05 152.3 152.3 2030 152.3 down down correct
526169.BSE Multibase India Limited 20230714 0 222.45 264 221 241.65 159515 241.65 up up correct
526179.BSE Ludlow Jute & Specialities Limited 20230714 0 83.6 83.6 82.56 82.89 3546 82.89 down down correct
526187.BSE Ashram Online.com Limited 20230714 0 4.18 4.3 4.18 4.3 3211 4.3 up up correct
526217.BSE Hitech Corporation Limited 20230714 0 225 232 225 232 1901 232 up up correct
526225.BSE Bloom Dekor Limited 20230714 0 11.99 11.99 11.99 11.99 175 11.99
526227.BSE Filatex India Limited 20230714 0 38 38.54 38 38.33 35248 38.33 up up correct
526241.BSE Amrapali Industries Limited 20230714 0 11.88 11.89 11.15 11.53 5440 11.53 down up incorrect
526247.BSE Premier Explosives Limited 20230714 0 728.95 793.8 717.9 792.9 66918 792.9 up down incorrect
526263.BSE Mold-Tek Technologies Limited 20230714 0 237 238 231.15 232.05 24834 232.05 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230714 0 25.6 25.6 25.4 25.49 831 25.49 down down correct
526315.BSE Divyashakti Granites Limited 20230714 0 68.48 68.48 66.7 67.93 3213 67.93 down down correct
526335.BSE Shreyas Intermediates Limited 20230714 0 8.73 9.61 8.71 9.29 19167 9.29 up up correct
526355.BSE Duropack Limited 20230714 0 107.95 107.95 105 105.4 1143 105.4 down up incorrect
526365.BSE Swarnsarita Gems Limited 20230714 0 21.8 22.25 21.05 21.41 8325 21.41 down down correct
526381.BSE Patel Integrated Logistics Limited 20230714 0 14.29 14.65 14.04 14.27 38585 14.27 down down correct
526397.BSE Alphageo (India) Limited 20230714 0 276.75 279.25 276.45 276.6 1106 276.6 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230714 0 44.95 44.95 43.8 43.9 21321 43.9 down up incorrect
526423.BSE Kriti Industries (India) Limited 20230714 0 121.45 128.6 120.5 123.25 14252 123.25 up down incorrect
526433.BSE ASM Technologies Limited 20230714 0 535 572 522 556.4 24157 556.4 up up correct
526435.BSE Perfectpac Limited 20230714 0 90.5 92 84.45 90.1 832 90.1 down down correct
526441.BSE Vision Cinemas Limited 20230714 0 1.11 1.11 1.09 1.11 57573 1.11
526471.BSE Winsome Breweries Limited 20230714 0 10.1 10.15 9.8 9.99 12211 9.99 down down correct
526479.BSE Sky Industries Limited 20230714 0 69.1 69.1 65 65.43 2667 65.43 down up incorrect
526481.BSE Phoenix International Limited 20230714 0 26.99 28.22 25.57 26 2266 26 down down correct
526492.BSE Rishiroop Limited 20230714 0 104 104 100.25 101.65 792 101.65 down down correct
526500.BSE Sterling Greenwoods Limited 20230714 0 28.5 30 28.5 30 1332 30 up up correct
526506.BSE Systematix Corporate Services Limited 20230714 0 242.05 258.9 242 243 19669 243 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230714 0 144.55 147 141.2 145.15 10551 145.15 up down incorrect
526525.BSE Worldwide Leather Exports Limited 20230714 0 13.31 13.31 13.31 13.31 79 13.31
526544.BSE Scanpoint Geomatics Limited 20230714 0 9.24 9.47 8.88 9.3 23726 9.3 up up correct
526546.BSE Choksi Laboratories Limited 20230714 0 52.75 56.39 51.26 55.69 45357 55.69 up up correct
526568.BSE Longview Tea Company Limited 20230714 0 24.49 24.68 23.51 24.68 1519 24.68 up up correct
526574.BSE Enterprise International Limited 20230714 0 17.69 17.69 17 17.69 95 17.69
526576.BSE Techindia Nirman Limited 20230714 0 9.42 9.99 9.01 9.8 2880 9.8 up up correct
526582.BSE TPL Plastech Limited 20230714 0 42 44.91 42 43 10700 43 up up correct
526586.BSE Wim Plast Limited 20230714 0 486 491 479.05 488.65 10194 488.65 up up correct
526596.BSE Liberty Shoes Ltd 20230714 0 239 239 228 231.25 21761 231.25 down down correct
526604.BSE Lippi Systems Limited 20230714 0 15.39 16.99 15.39 15.4 1163 15.4 up down incorrect
526608.BSE Electrotherm (India) Limited 20230714 0 79.01 83.9 78 82.16 16141 82.16 up down incorrect
526612.BSE Blue Dart Express Limited 20230714 0 7201.05 7450 7201.05 7429.45 432 7429.45 up down incorrect
526616.BSE National Plastic Industries Limited 20230714 0 55 60.52 55 56.24 19543 56.24 up up correct
526622.BSE MFL India Limited 20230714 0 0.65 0.66 0.64 0.66 1108200 0.66 up down incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230714 0 34.1 35.58 33.91 34.51 15681 34.51 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230714 0 76.76 81 76.76 79.58 34912 79.58 up up correct
526666.BSE Bhartiya International Limited 20230714 0 209.85 209.85 204.3 208.8 209 208.8 down down correct
526683.BSE Hotel Rugby Limited 20230714 0 4.8 4.8 4.8 4.8 0 4.8
526703.BSE Ecoplast Limited 20230714 0 135.25 140 131.1 137.95 3533 137.95 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230714 0 156.7 156.7 149.25 151.45 246 151.45 down down correct
526707.BSE Alchemist Limited 20230714 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230714 0 134.85 138 132 134.25 7502 134.25 down down correct
526725.BSE The Sandesh Limited 20230714 0 972.95 972.95 949.45 960.75 124 960.75 down up incorrect
526727.BSE Garnet Construction Limited 20230714 0 15.69 15.69 14.21 14.84 3842 14.84 down down correct
526731.BSE Bright Brothers Limited 20230714 0 155 155.5 151.8 155.05 6269 155.05 up up correct
526739.BSE Narmada Gelatines Limited 20230714 0 408 413.5 405 405.35 3032 405.35 down down correct
526747.BSE P G Foils Limited 20230714 0 191 200 191 197.05 6754 197.05 up down incorrect
526751.BSE Gratex Industries Limited 20230714 0 20.04 20.45 20.04 20.45 95 20.45 up up correct
526761.BSE Howard Hotels Limited 20230714 0 16.57 16.57 15.01 15.03 20835 15.03 down down correct
526775.BSE Valiant Communications Limited 20230714 0 198 218.5 191.3 212.25 47141 212.25 up down incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230714 0 1391.05 1415 1380 1388.6 754 1388.6 down up incorrect
526807.BSE Seamec Limited 20230714 0 735.6 759.25 717 753.35 2021 753.35 up up correct
526813.BSE Raghunath International Limited 20230714 0 10.13 10.58 10 10.24 1050 10.24 up up correct
526817.BSE Cheviot Company Limited 20230714 0 1220.9 1225.6 1199.95 1214.05 1096 1214.05 down up incorrect
526821.BSE Dai-ichi Karkaria Limited 20230714 0 385.05 392.95 385.05 388.2 1062 388.2 up up correct
526827.BSE Spice Islands Apparels Limited 20230714 0 19.3 20.24 19.3 19.3 1100 19.3
526839.BSE Shelter Infra Projects Limited 20230714 0 5.87 6.03 5.87 5.96 1181 5.96 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230714 0 30.65 33.85 30.65 32.05 7418 32.05 up up correct
526851.BSE Arex Industries Limited 20230714 0 104 104 104 104 62 104
526853.BSE Bilcare Limited 20230714 0 52.95 53.38 51.75 52.14 41380 52.14 down down correct
526861.BSE Rishi Laser Limited 20230714 0 36.52 38.45 36.05 36.5 4197 36.5 down down correct
526871.BSE Intec Capital Limited 20230714 0 17.98 17.98 16.44 17.44 38 17.44 down down correct
526881.BSE 63 moons technologies limited 20230714 0 275.6 282.2 263.85 268.9 67067 268.9 down down correct
526899.BSE Himalaya Food International Limited 20230714 0 23.8 24.4 23.75 23.85 51485 23.85 up up correct
526905.BSE Padmanabh Industries Limited 20230714 0 2.63 2.63 2.63 2.63 100 2.63
526921.BSE Twentyfirst Century Management Services Limited 20230714 0 19.55 20 19.55 19.55 1089 19.55
526931.BSE Hariyana Ship Breakers Limited 20230714 0 92 92.87 88 89.5 17606 89.5 down down correct
526945.BSE Tyroon Tea Company Limited 20230714 0 81 84.98 81 84.79 711 84.79 up up correct
526947.BSE La Opala RG Limited 20230714 0 462.05 471.4 456.3 467.85 22062 467.85 up up correct
526953.BSE Venus Remedies Limited 20230714 0 287.05 287.05 287.05 287.05 0 287.05
526965.BSE Gujarat Craft Industries Limited 20230714 0 72.5 74.88 72.15 73.54 487 73.54 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230714 0 86.8 86.95 82.35 84.01 4039 84.01 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230714 0 259.95 273.95 257.2 268.45 86678 268.45 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230714 0 675.45 680.05 670 672.2 6724 672.2 down down correct
530005.BSE The India Cements Limited 20230714 0 206.4 214.95 206.35 214.1 345121 214.1 up down incorrect
530007.BSE JK Tyre & Industries Limited 20230714 0 243.9 251.75 243.9 250.2 124659 250.2 up up correct
530017.BSE Standard Industries Limited 20230714 0 23.71 24.29 23.5 23.89 7959 23.89 up up correct
530023.BSE The Investment Trust of India Limited 20230714 0 81.8 81.8 79.5 81.4 1393 81.4 down up incorrect
530043.BSE Acknit Industries Limited 20230714 0 236 244 235 235.15 2043 235.15 down down correct
530045.BSE Titan Securities Limited 20230714 0 17.25 17.36 16.71 16.84 14799 16.84 down down correct
530063.BSE Yashraj Containeurs Limited 20230714 0 11.43 12.13 11.43 11.53 3802 11.53 up up correct
530067.BSE CSL Finance Limited 20230714 0 322.55 344.95 322.5 340.05 4835 340.05 up down incorrect
530075.BSE Selan Exploration Technology Limited 20230714 0 338.9 346 338 341.45 16994 341.45 up up correct
530077.BSE Freshtrop Fruits Limited 20230714 0 153 155.65 152.25 154.3 4197 154.3 up up correct
530079.BSE Faze Three Limited 20230714 0 405.7 416.05 397.65 412.3 7756 412.3 up up correct
530095.BSE Pradhin Limited 20230714 0 39.37 39.37 36.25 39.29 6206 39.29 down up incorrect
530109.BSE Anupam Finserv Limited 20230714 0 1.63 1.73 1.33 1.57 882125 1.57 down down correct
530111.BSE Raj Packaging Industries Limited 20230714 0 47.49 47.49 43 43.13 1478 43.13 down down correct
530119.BSE Natraj Proteins Limited 20230714 0 49 50.49 49 50 1905 50 up up correct
530125.BSE Samrat Pharmachem Limited 20230714 0 450 477 450 464.6 3495 464.6 up up correct
530129.BSE Nile Limited 20230714 0 780 780 765 769.1 3586 769.1 down down correct
530131.BSE Udaipur Cement Works Limited 20230714 0 25.53 26.15 25.25 26 109597 26 up down incorrect
530133.BSE Amco India Limited 20230714 0 57.62 60.98 57.61 59.35 144 59.35 up up correct
530139.BSE Kreon Finnancial Services Limited 20230714 0 57.33 57.33 57.33 57.33 0 57.33
530145.BSE Kisan Mouldings Limited 20230714 0 13.3 13.58 12.79 13.54 42973 13.54 up down incorrect
530151.BSE Vijay Textiles Limited 20230714 0 26.29 26.29 25 25.14 7533 25.14 down up incorrect
530163.BSE Kerala Ayurveda Limited 20230714 0 107 109.8 104.55 105.15 2220 105.15 down down correct
530169.BSE Mohit Paper Mills Limited 20230714 0 19.51 20.69 19.4 20.59 891 20.59 up up correct
530175.BSE Odyssey Technologies Limited 20230714 0 77.75 79.89 76.35 79.46 9295 79.46 up up correct
530185.BSE Surat Textile Mills Limited 20230714 0 8.06 8.08 7.92 8.01 119988 8.01 down down correct
530187.BSE Atharv Enterprises Limited 20230714 0 3.24 3.24 2.95 3.1 30017 3.1 down down correct
530201.BSE Kallam Textiles Limited 20230714 0 8.53 8.88 8.37 8.48 42556 8.48 down down correct
530207.BSE Brawn Biotech Limited 20230714 0 16.38 17.23 16.38 17.23 128 17.23 up up correct
530215.BSE Kings Infra Ventures Limited 20230714 0 110 110 105.9 106 14818 106 down up incorrect
530233.BSE Auro Laboratories Limited 20230714 0 80.7 81 79 80.5 3689 80.5 down down correct
530235.BSE KJMC Financial Services Limited 20230714 0 39.95 39.95 37.26 39.71 305 39.71 down down correct
530245.BSE Aryaman Financial Services Limited 20230714 0 130.9 135 127.6 128 204 128 down down correct
530259.BSE Inter State Oil Carrier Limited 20230714 0 25.98 25.98 25 25.23 4230 25.23 down down correct
530263.BSE Global Capital Markets Limited 20230714 0 0.93 0.93 0.87 0.88 526278 0.88 down down correct
530299.BSE Kothari Products Limited 20230714 0 103.4 105.45 102.15 103 1609 103 down down correct
530305.BSE Piccadily Agro Industries Limited 20230714 0 68.35 68.48 67.02 67.66 87011 67.66 down down correct
530309.BSE Chandra Prabhu International Ltd 20230714 0 23.25 24 23.25 23.61 13782 23.61 up up correct
530313.BSE Laurel Organics Ltd 20230714 0 36.29 39 36.1 36.62 5405 36.62 up down incorrect
530315.BSE Hindustan Tin Works Limited 20230714 0 102.9 104 102.8 103.85 6201 103.85 up up correct
530317.BSE Godavari Drugs Limited 20230714 0 94 94.98 91.18 92.61 5376 92.61 down up incorrect
530331.BSE Premco Global Limited 20230714 0 360.15 367.95 360.15 365.95 440 365.95 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230714 0 120 121 114.95 120.9 304 120.9 up up correct
530367.BSE NRB Bearings Limited 20230714 0 215 217.1 213.45 214.9 32345 214.9 down down correct
530369.BSE Vamshi Rubber Limited 20230714 0 23.65 23.71 23 23.71 2294 23.71 up up correct
530377.BSE Nila Infrastructures Limited 20230714 0 5.87 5.95 5.79 5.8 45639 5.8 down down correct
530401.BSE Vinyoflex Limited 20230714 0 90.5 92.85 88.7 90.75 3626 90.75 up up correct
530405.BSE Jindal Capital Limited 20230714 0 21.5 22.36 21.5 21.52 1310 21.52 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230714 0 38.1 39.75 38 38.57 8427 38.57 up down incorrect
530427.BSE Choksi Imaging Limited 20230714 0 45.55 47.97 45.53 47.75 505 47.75 up up correct
530429.BSE Ashish Polyplast Limited 20230714 0 18.9 18.9 18.9 18.9 68 18.9
530431.BSE Ador Fontech Limited 20230714 0 122.25 126 122 123.2 71330 123.2 up down incorrect
530433.BSE Shiva Global Agro Industries Limited 20230714 0 64.74 64.74 60.05 61.85 8978 61.85 down up incorrect
530449.BSE Rungta Irrigation Limited 20230714 0 53.1 55 52 54.15 4450 54.15 up up correct
530459.BSE Valson Industries Limited 20230714 0 21.25 21.5 21 21.5 351 21.5 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230714 0 17.5 18.2 17.1 17.38 52891 17.38 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230714 0 715 721.4 702.2 706.1 17881 706.1 down down correct
530477.BSE Vikram Thermo (India) Limited 20230714 0 91.8 91.8 89.5 90.57 11573 90.57 down up incorrect
530499.BSE A. K. Capital Services Limited 20230714 0 512 520 510 519.95 405 519.95 up up correct
530517.BSE Relaxo Footwears Limited 20230714 0 896.05 905 896.05 899.5 2616 899.5 up up correct
530521.BSE Virat Industries Limited 20230714 0 220 220 216.65 218 1352 218 down down correct
530533.BSE Terai Tea Company Limited 20230714 0 68 72.49 68 71.95 487 71.95 up up correct
530543.BSE MARG Limited 20230714 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230714 0 184 184 175.2 179 443 179 down up incorrect
530557.BSE NCL Research & Financial Services Limited 20230714 0 0.41 0.42 0.4 0.41 4485276 0.41
530577.BSE Ladderup Finance Limited 20230714 0 22.99 23.2 18.91 21.13 13623 21.13 down down correct
530585.BSE Swastika Investmart Limited 20230714 0 178.65 178.65 167 168.95 5918 168.95 down up incorrect
530589.BSE Prima Plastics Limited 20230714 0 157 158.95 153 155.45 6479 155.45 down up incorrect
530609.BSE Carnation Industries Limited 20230714 0 6.01 6.01 6.01 6.01 10 6.01
530621.BSE Akar Auto Industries Limited 20230714 0 87 88.8 83 84.94 5950 84.94 down down correct
530627.BSE Vipul Organics Limited 20230714 0 113.9 113.9 107.5 112.2 6340 112.2 down down correct
530643.BSE Eco Recycling Limited 20230714 0 114 114.45 112.1 113.4 11131 113.4 down up incorrect
530655.BSE Goodluck India Limited 20230714 0 452.35 459.45 448 450.15 1623 450.15 down down correct
530663.BSE Goyal Associates Limited 20230714 0 1.72 1.77 1.7 1.71 380080 1.71 down down correct
530665.BSE Zenith Healthcare Limited 20230714 0 3.76 3.84 3.73 3.77 27589 3.77 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230714 0 82.8 86.8 80.8 82.91 11185 82.91 up up correct
530689.BSE Lykis Limited 20230714 0 89.89 89.9 81.68 83.83 204085 83.83 down down correct
530695.BSE Prime Property Development Corporation Limited 20230714 0 19 19 18.06 18.06 718 18.06 down down correct
530697.BSE Zenlabs Ethica Limited 20230714 0 39 40.8 37 39.51 10236 39.51 up up correct
530699.BSE Raj Rayon Industries Limited 20230714 0 57.63 57.63 57.63 57.63 1960 57.63
530709.BSE Gowra Leasing and Finance Limited 20230714 0 19.61 21.45 19.5 21 361 21 up up correct
530711.BSE Jagan Lamps Limited 20230714 0 65.11 68.99 65.11 67.05 7409 67.05 up up correct
530715.BSE Alps Industries Limited 20230714 0 1.72 1.81 1.72 1.81 4777 1.81 up up correct
530755.BSE Coral Newsprints Ltd 20230714 0 10.8 10.8 10.26 10.8 1206 10.8
530759.BSE Sterling Tools Limited 20230714 0 362.8 363.45 359.25 361.9 1323 361.9 down down correct
530789.BSE Ceejay Finance Limited 20230714 0 129 133.9 122.3 125.4 1917 125.4 down down correct
530803.BSE Bhageria Industries Limited 20230714 0 178.3 178.3 151.15 160.6 451000 160.6 down down correct
530809.BSE BNR Udyog Limited 20230714 0 39.69 40.2 36.51 40.12 2845 40.12 up up correct
530813.BSE KRBL Limited 20230714 0 356.85 356.85 347 350.35 8861 350.35 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230714 0 77 77 72.25 76.83 1077 76.83 down up incorrect
530821.BSE SSPDL Limited 20230714 0 15.99 15.99 15.25 15.95 355 15.95 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230714 0 23.42 24 23.42 24 2802 24 up up correct
530829.BSE CIL Securities Limited 20230714 0 26 26 25.1 25.97 1483 25.97 down down correct
530839.BSE Clio Infotech Limited 20230714 0 4.76 4.76 4.25 4.35 1281 4.35 down up incorrect
530843.BSE Cupid Limited 20230714 0 245 253.8 244 252.15 5250 252.15 up up correct
530845.BSE Sunshield Chemicals Limited 20230714 0 871 1030.5 850.6 950.7 12352 950.7 up up correct
530871.BSE Chembond Chemicals Limited 20230714 0 418.55 424.15 412.05 420.8 1423 420.8 up down incorrect
530879.BSE Capital India Finance Limited 20230714 0 105 111 105 105.3 1831 105.3 up up correct
530883.BSE Super Crop Safe Limited 20230714 0 6.8 7.1 6.67 6.93 106027 6.93 up up correct
530897.BSE N G Industries LTD 20230714 0 127.8 134.15 126.5 134.05 19169 134.05 up up correct
530951.BSE Raminfo Limited 20230714 0 89.2 108.61 89.2 100.88 113006 100.88 up up correct
530953.BSE Sunil Agro Foods Limited 20230714 0 170.3 173.95 165.5 170 637 170 down down correct
530959.BSE Diana Tea Company Limited 20230714 0 23.15 24 23.11 23.4 8643 23.4 up up correct
530961.BSE Vikas EcoTech Limited 20230714 0 3.11 3.15 3.08 3.12 1088855 3.12 up up correct
530965.BSE Indian Oil Corporation Limited 20230714 0 96.23 97.64 95.8 96.54 3963221 96.54 up up correct
530973.BSE Alfa Ica (India) Limited 20230714 0 52.99 52.99 52.99 52.99 1 52.99
530977.BSE Shri Keshav Cements and Infra Limited 20230714 0 144.65 145 135 141.7 15872 141.7 down down correct
530979.BSE India Home Loan Limited 20230714 0 26.45 27.3 25.25 26.7 2397 26.7 up up correct
530991.BSE Roopa Industries Limited 20230714 0 38 41.19 38 39.95 1484 39.95 up down incorrect
530997.BSE Unique Organics Limited 20230714 0 42.9 47 42.01 46.44 72938 46.44 up up correct
531025.BSE Visagar Financial Services Limited 20230714 0 1.25 1.26 1.14 1.14 2850453 1.14 down down correct
531041.BSE Competent Automobiles Company Limited 20230714 0 292 299 288.05 294.65 9703 294.65 up up correct
531069.BSE Vijay Solvex Limited 20230714 0 894.4 900 849.7 849.7 5026 849.7 down down correct
531080.BSE Shri Krishna Devcon Limited 20230714 0 36 36 34.2 35.98 1866 35.98 down down correct
531082.BSE Alankit Limited 20230714 0 11.9 12.07 11.47 11.6 81351 11.6 down up incorrect
531083.BSE Nihar Info Global Limited 20230714 0 5.7 6 5.7 6 4579 6 up down incorrect
531091.BSE United Credit Limited 20230714 0 12.78 12.79 12.31 12.37 483 12.37 down up incorrect
531109.BSE Ishan Dyes & Chemicals Limited 20230714 0 50.52 53.1 50.5 51.19 10202 51.19 up up correct
531111.BSE Gothi Plascon India Limited 20230714 0 34.1 34.1 34.1 34.1 100 34.1
531120.BSE Patel Engineering Limited 20230714 0 44 45.62 43.45 45.62 2744325 45.62 up up correct
531129.BSE Inani Marbles and Industries Limited 20230714 0 19.5 20 19.5 20 2313 20 up up correct
531137.BSE Gemstone Investments Limited 20230714 0 0.84 0.86 0.8 0.82 85878 0.82 down down correct
531146.BSE Medicamen Biotech Limited 20230714 0 717.85 727.5 711.9 713.3 525 713.3 down down correct
531158.BSE Catvision Limited 20230714 0 12.15 12.15 11.71 11.9 96 11.9 down down correct
531161.BSE ABM Knowledgeware Limited 20230714 0 98.63 101.5 98.63 99.22 9664 99.22 up up correct
531163.BSE Kemistar Corporation Limited 20230714 0 37.55 37.55 37.38 37.38 144 37.38 down down correct
531169.BSE SKP Securities Limited 20230714 0 64.6 65 61.7 63.85 435 63.85 down up incorrect
531173.BSE Syschem (India) Limited 20230714 0 38.63 38.63 36.6 37.28 70208 37.28 down down correct
531190.BSE Tavernier Resources Limited 20230714 0 8.04 8.04 8.04 8.04 1000 8.04
531198.BSE Dhanada Corporation Limited 20230714 0 2.3 2.3 2.3 2.3 0 2.3
531201.BSE Shilchar Technologies Limited 20230714 0 1878 2045 1851.05 1999.75 31145 1999.75 up up correct
531210.BSE Colinz Laboratories Limited 20230714 0 36.75 36.75 34.4 36.65 324 36.65 down up incorrect
531212.BSE Nalin Lease Finance Limited 20230714 0 32.69 33.49 32.01 32.89 1234 32.89 up up correct
531215.BSE RTS Power Corporation Limited 20230714 0 115.85 119.75 113 113.4 11771 113.4 down down correct
531223.BSE Anjani Synthetics Limited 20230714 0 27.18 28 27.18 27.6 1962 27.6 up up correct
531233.BSE Rasi Electrodes Limited 20230714 0 15.18 15.18 14.25 14.69 40675 14.69 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230714 0 120 125 119.65 122.9 1698 122.9 up up correct
531241.BSE Linc Pen & Plastics Limited 20230714 0 660.05 680 650.05 677.1 2548 677.1 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230714 0 347.6 360 346 358.9 5438 358.9 up down incorrect
531255.BSE Paragon Finance Limited 20230714 0 40.7 40.7 38.67 39 150 39 down down correct
531259.BSE Esha Media Research Limited 20230714 0 4.39 4.59 4.18 4.22 763 4.22 down down correct
531268.BSE B2B Software Technologies Limited 20230714 0 27.33 28.49 27.11 28.23 2185 28.23 up up correct
531273.BSE Radhe Developers (India) Limited 20230714 0 3.06 3.06 2.99 3 313248 3 down down correct
531278.BSE Elixir Capital Limited 20230714 0 39.37 42.39 38.3 40.22 1305 40.22 up up correct
531281.BSE P G Industry Limited 20230714 0 17.99 17.99 17 17.93 2003 17.93 down down correct
531287.BSE National Plastic Technologies Limited 20230714 0 155 161.3 153.7 160.8 3545 160.8 up up correct
531289.BSE National Fittings Limited 20230714 0 89 90.49 88.47 90 3307 90 up up correct
531297.BSE Artefact Projects Limited 20230714 0 55 56 55 55.8 5040 55.8 up up correct
531306.BSE DHP India Limited 20230714 0 838.55 838.55 815.55 832.3 1392 832.3 down down correct
531307.BSE RRIL Limited 20230714 0 19.2 19.98 18.52 19.42 120602 19.42 up up correct
531328.BSE Kretto Syscon Limited 20230714 0 0.54 0.54 0.52 0.52 217310 0.52 down down correct
531335.BSE Zydus Wellness Limited 20230714 0 1461 1465.8 1448.5 1451 3036 1451 down down correct
531337.BSE Jump Networks Limited 20230714 0 2.34 2.38 2.32 2.36 92112 2.36 up up correct
531340.BSE Bervin Investment and Leasing Limited 20230714 0 31.2 32.6 31.2 32.6 129 32.6 up up correct
531346.BSE Eastern Treads Limited 20230714 0 33.99 33.99 33 33.98 353 33.98 down up incorrect
531349.BSE Panacea Biotec Limited 20230714 0 125.05 127.55 124.95 125.9 10989 125.9 up up correct
531352.BSE Peeti Securities Limited 20230714 0 21.24 21.24 19.23 19.23 574 19.23 down down correct
531358.BSE Choice International Limited 20230714 0 342.95 349.45 340.05 346.45 102068 346.45 up up correct
531359.BSE Shriram Asset Management Company Limited 20230714 0 144 151.4 144 145.05 2256 145.05 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230714 0 55.76 55.76 55.76 55.76 3301 55.76
531390.BSE Upsurge Investment & Finance Ltd 20230714 0 33.45 40.8 33.45 37.42 14304 37.42 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230714 0 97.1 98 91.55 92.66 5412 92.66 down up incorrect
531411.BSE Tuni Textile Mills Limited 20230714 0 1.68 1.68 1.6 1.62 224979 1.62 down down correct
531412.BSE Radix Industries (India) Limited 20230714 0 85 85 79 81.81 82 81.81 down down correct
531417.BSE Mega Corporation Limited 20230714 0 2.48 2.48 2.48 2.48 33674 2.48
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230714 0 208 211.15 207.6 210.35 15066 210.35 up down incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230714 0 26.55 27.48 25.15 26.11 2551 26.11 down up incorrect
531439.BSE Goldstone Technologies Limited 20230714 0 101.39 112.05 101.39 112.05 53916 112.05 up up correct
531449.BSE GRM Overseas Limited 20230714 0 164.65 179.65 164.65 179.65 69304 179.65 up up correct
531453.BSE Mohit Industries Limited 20230714 0 14.45 14.5 14.05 14.05 801 14.05 down down correct
531454.BSE Polylink Polymers (India) Limited 20230714 0 20.25 20.74 20.25 20.62 778 20.62 up up correct
531456.BSE Minaxi Textiles Limited 20230714 0 1.37 1.56 1.37 1.56 7339 1.56 up down incorrect
531471.BSE Duke Offshore Limited 20230714 0 6.71 6.71 6.7 6.7 43 6.7 down down correct
531472.BSE Cybele Industries Ltd 20230714 0 25 25.5 24.32 25 1627 25
531494.BSE Navkar Builders Limited 20230714 0 8.29 8.29 7.77 8.02 15340 8.02 down down correct
531499.BSE Sybly Industries Limited 20230714 0 5.42 5.42 5.2 5.41 1495 5.41 down down correct
531502.BSE Esaar (India) Limited 20230714 0 4.32 4.48 4.32 4.48 12104 4.48 up down incorrect
531503.BSE Maris Spinners Limited 20230714 0 41.9 41.9 40.5 40.75 193 40.75 down down correct
531512.BSE Orient Tradelink Limited 20230714 0 10.4 10.4 9.2 9.72 19508 9.72 down up incorrect
531518.BSE Vikas Proppant & Granite Limited 20230714 0 0.42 0.44 0.41 0.43 604786 0.43 up up correct
531525.BSE Ace Software Exports Limited 20230714 0 18.4 18.4 18.4 18.4 45 18.4
531531.BSE Hatsun Agro Product Limited 20230714 0 969.95 975.05 958.05 963.55 802 963.55 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230714 0 17.22 18.96 17.22 17.25 77 17.25 up up correct
531543.BSE Jindal Worldwide Limited 20230714 0 316.6 323.55 310.55 317.55 2803 317.55 up up correct
531591.BSE Bampsl Securities Limited 20230714 0 9.72 10.07 9.24 9.97 57463 9.97 up up correct
531599.BSE FDC Limited 20230714 0 327.95 334.65 325.1 330.05 6564 330.05 up down incorrect
531608.BSE Gorani Industries Limited 20230714 0 123.95 123.95 116.6 118.25 2617 118.25 down down correct
531609.BSE KG Petrochem Limited 20230714 0 200.05 208.9 195 206.95 1216 206.95 up down incorrect
531613.BSE Meyer Apparel Limited 20230714 0 1.73 1.73 1.57 1.73 68997 1.73
531616.BSE Starcom Information Technology Limited 20230714 0 65.05 65.05 65.05 65.05 0 65.05
531624.BSE Country Condo's Limited 20230714 0 3.89 3.95 3.84 3.95 1218 3.95 up down incorrect
531626.BSE Orosil Smiths India Limited 20230714 0 6.02 6.02 6.02 6.02 0 6.02
531633.BSE Lincoln Pharmaceuticals Limited 20230714 0 397.65 401.6 397 399.8 6581 399.8 up up correct
531638.BSE Suraj Limited 20230714 0 142.5 145.9 135.25 139 16373 139 down down correct
531642.BSE Marico Limited 20230714 0 533.6 541.05 533.55 539.7 23230 539.7 up up correct
531648.BSE Mahavir Industries Limited 20230714 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230714 0 10.8 10.8 10.1 10.1 5290 10.1 down down correct
531668.BSE Vision Corporation Limited 20230714 0 1.7 1.77 1.7 1.7 5230 1.7
531688.BSE Prithvi Exchange (India) Limited 20230714 0 66.4 66.4 63.65 63.84 1657 63.84 down up incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230714 0 400 400 382.5 388.2 6189 388.2 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230714 0 1412.15 1428.05 1395.05 1403.65 70 1403.65 down down correct
531726.BSE Panchsheel Organics Limited 20230714 0 162.2 171.5 162.2 169.65 8775 169.65 up up correct
531727.BSE Menon Pistons Limited 20230714 0 55.9 58.49 55.42 56.31 56199 56.31 up up correct
531737.BSE Greencrest Financial Services Limited 20230714 0 0.73 0.73 0.73 0.73 597998 0.73
531739.BSE Gennex Laboratories Limited 20230714 0 6.9 6.9 6.65 6.68 148416 6.68 down down correct
531744.BSE Gini Silk Mills Limited 20230714 0 45.99 46.98 45.99 46.89 28 46.89 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230714 0 11.62 12.12 11.1 11.77 15096 11.77 up down incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230714 0 0.75 0.81 0.75 0.81 2271153 0.81 up up correct
531762.BSE Unjha Formulations Limited 20230714 0 12.4 12.49 12.39 12.39 8257 12.39 down down correct
531768.BSE Poly Medicure Limited 20230714 0 1129 1132.7 1104.1 1116.35 11312 1116.35 down down correct
531802.BSE Prerna Infrabuild Limited 20230714 0 25.85 25.98 24.5 25.18 195108 25.18 down down correct
531813.BSE Ganga Papers India Limited 20230714 0 71.94 71.94 68.01 71.93 373 71.93 down down correct
531814.BSE Tirupati Sarjan Limited 20230714 0 9.77 9.77 9.36 9.69 7095 9.69 down down correct
531842.BSE Lahoti Overseas Limited 20230714 0 28.29 28.29 27.4 27.52 11495 27.52 down down correct
531859.BSE Oriental Veneer Products Limited 20230714 0 55.74 56.8 54.5 56.09 46775 56.09 up down incorrect
531861.BSE Joindre Capital Services Limited 20230714 0 33.79 34 33 33.95 11498 33.95 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230714 0 115.95 115.95 112.75 113.95 81039 113.95 down down correct
531867.BSE Unitech International Limited 20230714 0 6.21 6.75 6.1 6.75 4155 6.75 up down incorrect
531869.BSE Sacheta Metals Limited 20230714 0 18.75 19 18.55 18.66 24336 18.66 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230714 0 19.25 20.26 18.34 20.26 2297 20.26 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230714 0 132.7 132.7 127 129.85 5588 129.85 down down correct
531893.BSE Sawaca Business Machines Limited 20230714 0 0.93 0.93 0.88 0.9 158785 0.9 down up incorrect
531900.BSE CCL International Limited 20230714 0 20.78 20.78 20 20.05 2017 20.05 down down correct
531909.BSE Croissance Limited 20230714 0 6.39 6.9 5.6 6.79 424666 6.79 up up correct
531917.BSE Twinstar Industries Limited 20230714 0 0.99 0.99 0.99 0.99 0 0.99
531921.BSE Agarwal Industrial Corporation Limited 20230714 0 677.95 684.35 665.65 680.2 21702 680.2 up down incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230714 0 46.45 46.45 44.6 45.84 3663 45.84 down down correct
531950.BSE Vertex Securities Limited 20230714 0 2.61 2.74 2.5 2.64 44566 2.64 up up correct
531952.BSE Riba Textiles Limited 20230714 0 50.6 52.99 50.6 52.45 11131 52.45 up up correct
531977.BSE Chartered Logistics Limited 20230714 0 4.63 4.65 4.37 4.54 41004 4.54 down down correct
531978.BSE Ambika Cotton Mills Limited 20230714 0 1600 1612 1593.95 1604.35 759 1604.35 up up correct
531979.BSE Hind Aluminium Industries Limited 20230714 0 37.5 38 34.75 37.17 10419 37.17 down up incorrect
531996.BSE Odyssey Corporation Limited 20230714 0 6.38 6.67 6.11 6.33 22414 6.33 down up incorrect
532001.BSE Inducto Steels Limited 20230714 0 32.68 32.68 30.31 31.93 126 31.93 down down correct
532005.BSE Sam Industries Limited 20230714 0 49.41 52.62 49.08 49.5 2119 49.5 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230714 0 11.94 11.94 11.94 11.94 1 11.94
532011.BSE Pooja Entertainment and Films Limited 20230714 0 182 193.9 177.05 192.75 1565 192.75 up up correct
532015.BSE Gravity (India) Limited 20230714 0 3.64 3.88 3.64 3.88 3155 3.88 up down incorrect
532022.BSE Filatex Fashions Limited 20230714 0 12.4 12.49 12.2 12.35 175059 12.35 down down correct
532029.BSE Sindhu Trade Links Limited 20230714 0 25.2 27 25 25.33 71558 25.33 up up correct
532033.BSE Jain Studios Limited 20230714 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230714 0 57.7 57.7 55.25 56.9 26008 56.9 down down correct
532053.BSE Wallfort Financial Services Limited 20230714 0 63.49 63.49 57.5 58.4 4201 58.4 down down correct
532054.BSE KDDL Limited 20230714 0 1485.15 1497.65 1463 1468.7 1224 1468.7 down down correct
532056.BSE Adinath Exim Resources Limited 20230714 0 17.03 17.04 17.02 17.03 596 17.03
532067.BSE Kilpest India Limited 20230714 0 429.9 434 416.6 419.4 6720 419.4 down down correct
532070.BSE Sumuka Agro Industries Limited 20230714 0 117.15 121.4 113.6 115 43053 115 down down correct
532081.BSE KSS Limited 20230714 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230714 0 2.1 2.21 2.1 2.12 70162 2.12 up up correct
532092.BSE Sagar Productions Limited 20230714 0 3.34 3.34 3.34 3.34 0 3.34
532100.BSE Indo-City Infotech Limited 20230714 0 7 7 6.4 6.42 4910 6.42 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230714 0 4.17 4.17 3.96 4.15 2382 4.15 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230714 0 11.15 11.51 11.1 11.35 400395 11.35 up up correct
532124.BSE Reliable Ventures India Limited 20230714 0 10.5 10.98 10.1 10.48 7870 10.48 down down correct
532134.BSE Bank of Baroda 20230714 0 197.15 200.05 195 198.35 784693 198.35 up up correct
532141.BSE Andhra Cements Limited 20230714 0 84.99 84.99 83 83.25 6291 83.25 down down correct
532143.BSE SKM Egg Products Export (India) Limited 20230714 0 235.5 243.5 234.95 243.5 51849 243.5 up up correct
532145.BSE H S India Limited 20230714 0 12 12.08 11.13 11.74 681 11.74 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230714 0 104.34 109.5 104.34 105.72 86240 105.72 up up correct
532156.BSE Vaibhav Global Limited 20230714 0 306.95 306.95 302 303.8 10665 303.8 down down correct
532160.BSE Gujarat State Financial Corporation 20230714 0 6.38 6.69 6.17 6.69 35258 6.69 up down incorrect
532162.BSE JK Paper Ltd 20230714 0 310.7 310.9 308.6 309.5 13088 309.5 down up incorrect
532163.BSE Saregama India Limited 20230714 0 407.5 434.5 401.9 428.25 158639 428.25 up up correct
532172.BSE Adroit Infotech Limited 20230714 0 19.13 19.6 18.19 19.42 26271 19.42 up up correct
532173.BSE CyberTech Systems and Software Limited 20230714 0 130.35 130.35 127.5 129.65 4942 129.65 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230714 0 20.93 22.8 20.8 21.34 827047 21.34 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230714 0 70.33 71.28 69.54 70.12 725327 70.12 down down correct
532212.BSE Archies Limited 20230714 0 26.79 27 26.11 26.99 18932 26.99 up down incorrect
532215.BSE Axis Bank Ltd 20230714 0 961.7 966.5 948 957.75 183331 957.75 down down correct
532216.BSE HB Stockholdings Limited 20230714 0 48.8 52 48.01 51.33 5992 51.33 up down incorrect
532219.BSE Energy Development Company Limited 20230714 0 17.21 17.54 16.87 17.01 12667 17.01 down down correct
532221.BSE Sonata Software Limited 20230714 0 980.05 1075 980.05 1053.9 149821 1053.9 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230714 0 83.85 83.85 79.02 81.94 5333 81.94 down up incorrect
532240.BSE India Nippon Electricals Limited 20230714 0 435.25 452.4 428.95 448.1 29183 448.1 up up correct
532256.BSE Nalwa Sons Investments Limited 20230714 0 2444.95 2473.5 2397.65 2436.95 332 2436.95 down down correct
532262.BSE TCI Industries Limited 20230714 0 1160.05 1160.05 1134 1134 35 1134 down down correct
532271.BSE Cybermate Infotek Limited 20230714 0 2.88 2.92 2.7 2.79 495207 2.79 down down correct
532284.BSE TCFC Finance Limited 20230714 0 30.28 30.82 29.86 30.7 600 30.7 up up correct
532285.BSE Geojit Financial Services Limited 20230714 0 46.16 47.4 45.9 46.53 60229 46.53 up up correct
532286.BSE Jindal Steel & Power Limited 20230714 0 641 644.85 634 641.3 149545 641.3 up down incorrect
532290.BSE BLB Limited 20230714 0 18.3 19.15 18.3 18.53 8438 18.53 up up correct
532300.BSE Wockhardt Limited 20230714 0 235.9 237.4 232.3 235.5 62821 235.5 down down correct
532301.BSE Tata Coffee Limited 20230714 0 245.55 245.55 239.9 244.05 9115 244.05 down up incorrect
532307.BSE Melstar Information Technologies Limited 20230714 0 1.87 1.98 1.87 1.98 1879 1.98 up up correct
532310.BSE Shree Rama Multi-Tech Limited 20230714 0 16 16.49 15.9 16.44 47922 16.44 up up correct
532320.BSE Vaarad Ventures Limited 20230714 0 20.95 20.95 19.41 19.53 15018 19.53 down up incorrect
532321.BSE Cadila Healthcare Limited 20230714 0 587.75 597.8 587.75 594.15 18300 594.15 up up correct
532323.BSE Shiva Cement Limited 20230714 0 50.25 50.25 45.1 49.09 206294 49.09 down down correct
532326.BSE Intense Technologies Limited 20230714 0 74.5 85.6 74.5 81.51 92962 81.51 up up correct
532329.BSE Danlaw Technologies India Limited 20230714 0 779 780 750 751.5 3922 751.5 down down correct
532333.BSE HB Portfolio Limited 20230714 0 37.52 38.37 37.11 37.17 2548 37.17 down down correct
532344.BSE SoftSol India Limited 20230714 0 158.9 179.9 155 166.2 4146 166.2 up up correct
532345.BSE Gati Limited 20230714 0 124.35 131.25 124.35 129.8 89482 129.8 up up correct
532349.BSE Transport Corporation of India Limited 20230714 0 741.9 770 734 754.75 4776 754.75 up down incorrect
532350.BSE Padmalaya Telefilms Limited 20230714 0 2.01 2.01 1.87 1.9 2688 1.9 down down correct
532351.BSE Aksh Optifibre Limited 20230714 0 8.31 8.31 8.05 8.14 189449 8.14 down down correct
532355.BSE Picturehouse Media Limited 20230714 0 5.87 5.99 5.75 5.75 1970 5.75 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230714 0 280.8 282.95 279.5 281.6 31275 281.6 up up correct
532357.BSE Mukta Arts Limited 20230714 0 50.6 50.84 49.55 50.4 736 50.4 down down correct
532362.BSE Nagpur Power and Industries Limited 20230714 0 65.7 67.99 65.26 66 518 66 up up correct
532369.BSE Ramco Industries Limited 20230714 0 173.7 178.3 172.25 174.7 14819 174.7 up up correct
532370.BSE Ramco Systems Limited 20230714 0 251.55 259.05 251 257.95 7810 257.95 up up correct
532372.BSE Virinchi Limited 20230714 0 38.2 39.28 36.24 36.44 237036 36.44 down down correct
532373.BSE WeP Solutions Limited 20230714 0 25.4 25.4 23.58 24.42 163846 24.42 down down correct
532374.BSE Sterlite Technologies Limited 20230714 0 147.55 148.75 147.05 148 71770 148 up up correct
532376.BSE MRO-TEK Realty Limited 20230714 0 55.3 56.7 55 56.23 1592 56.23 up up correct
532380.BSE Baba Arts Limited 20230714 0 13.2 13.2 12.5 12.74 9541 12.74 down up incorrect
532384.BSE Tyche Industries Limited 20230714 0 183 183 175.5 177.55 7312 177.55 down up incorrect
532386.BSE California Software Company Limited 20230714 0 14.2 14.7 14.15 14.44 2358 14.44 up down incorrect
532387.BSE Pritish Nandy Communications Ltd 20230714 0 36.11 36.89 35.81 36.36 2206 36.36 up up correct
532388.BSE Indian Overseas Bank 20230714 0 25.91 26.13 25.65 26.01 761361 26.01 up down incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230714 0 260 264.7 260 261.45 7607 261.45 up up correct
532395.BSE Axiscades Technologies Limited 20230714 0 507 514.9 485 489.8 9576 489.8 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230714 0 3.41 3.45 3.29 3.41 1034 3.41
532400.BSE Birlasoft Limited 20230714 0 364.95 381.5 362.6 379.7 552860 379.7 up up correct
532404.BSE Saven Technologies Limited 20230714 0 39.28 40.5 39.28 40.26 6245 40.26 up up correct
532406.BSE Avantel Limited 20230714 0 842 874.7 810 868.4 72679 868.4 up up correct
532407.BSE MosChip Technologies Limited 20230714 0 94.05 112.05 94 106.7 5165750 106.7 up up correct
532408.BSE Megasoft Limited 20230714 0 29.7 34.86 29.07 34.86 531370 34.86 up up correct
532410.BSE Transcorp International Limited 20230714 0 32 32.41 30.37 31.99 5665 31.99 down down correct
532419.BSE Smartlink Holdings Limited 20230714 0 162.3 174.6 162.25 166.4 5056 166.4 up up correct
532424.BSE Godrej Consumer Products Limited 20230714 0 1065.85 1069 1056.55 1063 11457 1063 down up incorrect
532430.BSE BF Utilities Limited 20230714 0 373 383 368.7 378.2 10016 378.2 up up correct
532435.BSE Sanmit Infra Limited 20230714 0 87.9 88 84.1 86.5 98034 86.5 down down correct
532439.BSE Olectra Greentech Limited 20230714 0 1367.05 1395.5 1315.1 1372.5 132553 1372.5 up up correct
532440.BSE MPS Limited 20230714 0 1142.4 1163.5 1139.95 1153.7 1053 1153.7 up up correct
532443.BSE Cera Sanitaryware Limited 20230714 0 7205 7210.55 7015.8 7034.6 577 7034.6 down up incorrect
532455.BSE Shalimar Wires Industries Limited 20230714 0 19.5 19.5 18.7 19.25 2212 19.25 down down correct
532456.BSE Compuage Infocom Limited 20230714 0 13 13.34 11.96 12.63 1236282 12.63 down down correct
532457.BSE Gulshan Polyols Limited 20230714 0 240.65 242.3 237.25 238.05 4073 238.05 down down correct
532459.BSE Faze Three Autofab Limited 20230714 0 80.89 80.89 77.6 80 574 80 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230714 0 381.05 386.6 377 381.25 3451 381.25 up up correct
532461.BSE Punjab National Bank 20230714 0 60 60.95 59.13 60.69 3736100 60.69 up up correct
532468.BSE KAMA Holdings Limited 20230714 0 12300.05 12379.75 12200 12279.35 860 12279.35 down down correct
532475.BSE Aptech Limited 20230714 0 362.05 387.35 362.05 366.1 83841 366.1 up up correct
532479.BSE ISMT Limited 20230714 0 75.76 76.52 74.35 75 36840 75 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230714 0 7.1 7.1 6.9 6.96 9800 6.96 down down correct
532482.BSE Granules India Limited 20230714 0 305 310.25 302.25 308.65 105939 308.65 up up correct
532486.BSE Pokarna Limited 20230714 0 400.3 415.05 393.3 396.45 2105 396.45 down down correct
532488.BSE Divi's Laboratories Limited 20230714 0 3624.05 3685 3624.05 3677.4 8153 3677.4 up up correct
532493.BSE Astra Microwave Products Limited 20230714 0 359.05 369 359.05 361.4 10692 361.4 up down incorrect
532497.BSE Radico Khaitan Limited 20230714 0 1379.95 1391.9 1359.05 1380.9 14398 1380.9 up up correct
532503.BSE Rajapalayam Mills Limited 20230714 0 729.45 768 729.45 747.1 3217 747.1 up up correct
532505.BSE UCO Bank 20230714 0 28 28.1 27.53 27.84 997616 27.84 down down correct
532507.BSE B.A.G. Films and Media Limited 20230714 0 4.74 4.88 4.64 4.78 53185 4.78 up up correct
532508.BSE Jindal Stainless Limited 20230714 0 362.05 368 362.05 364.4 32666 364.4 up down incorrect
532513.BSE TVS Electronics Limited 20230714 0 408.95 408.95 391.85 394.15 20826 394.15 down down correct
532514.BSE Indraprastha Gas Limited 20230714 0 483.1 489.95 481.3 487.9 35138 487.9 up up correct
532523.BSE Biocon Limited 20230714 0 257 263.4 256.3 262.15 76157 262.15 up down incorrect
532524.BSE PTC India Limited 20230714 0 110.55 112 110 111.9 86818 111.9 up up correct
532525.BSE Bank of Maharashtra 20230714 0 30.56 31.27 29.86 31.15 2322894 31.15 up down incorrect
532527.BSE Ramkrishna Forgings Limited 20230714 0 453.55 472.7 453.55 466.75 20107 466.75 up up correct
532529.BSE New Delhi Television Limited 20230714 0 215.95 226.55 215.95 223.1 22916 223.1 up up correct
532531.BSE Strides Pharma Science Limited 20230714 0 433.1 442.55 432.55 435.8 17154 435.8 up up correct
532539.BSE Minda Industries Limited 20230714 0 590 592.8 579.05 585.9 7288 585.9 down down correct
532543.BSE GP Petroleums Limited 20230714 0 39.05 41.65 39.05 40.95 20717 40.95 up up correct
532548.BSE Century Plyboards (India) Limited 20230714 0 663 672.75 650 658.9 12617 658.9 down down correct
532553.BSE Welspun Enterprises Limited 20230714 0 239.7 239.8 230 232.6 35048 232.6 down down correct
532555.BSE NTPC Limited 20230714 0 187.15 188.25 184.75 187.45 588888 187.45 up up correct
532604.BSE S.A.L. Steel Limited 20230714 0 15.25 15.9 15.25 15.53 13710 15.53 up up correct
532605.BSE JBM Auto Limited 20230714 0 1499 1548.35 1440 1467.2 175368 1467.2 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230714 0 89.01 91.16 89.01 90.23 46425 90.23 up up correct
532612.BSE Indoco Remedies Limited 20230714 0 324.55 326.25 322.05 322.6 1240 322.6 down down correct
532613.BSE VIP Clothing Limited 20230714 0 45.35 45.84 44.28 45.29 21182 45.29 down up incorrect
532614.BSE Impex Ferro Tech Limited 20230714 0 2.8 2.95 2.71 2.72 38843 2.72 down down correct
532617.BSE Jet Airways (India) Limited 20230714 0 43.26 44 43.26 43.75 7420 43.75 up up correct
532621.BSE Morarjee Textiles Limited 20230714 0 17.9 18.35 17.32 17.77 4355 17.77 down up incorrect
532624.BSE Jindal Photo Limited 20230714 0 349.35 354.3 345 347.1 9280 347.1 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230714 0 397.85 397.9 383.6 386.95 4762 386.95 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230714 0 5.97 6.07 5.96 6.03 10061280 6.03 up up correct
532628.BSE 3i Infotech Limited 20230714 0 32.52 34.8 32.52 34.08 225905 34.08 up up correct
532630.BSE Gokaldas Exports Limited 20230714 0 530.05 540.15 526.9 530.6 15379 530.6 up up correct
532633.BSE Allsec Technologies Limited 20230714 0 516.75 575.2 516.75 555.2 19572 555.2 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230714 0 108.95 110.75 108.65 109.35 8291 109.35 up up correct
532638.BSE Shoppers Stop Limited 20230714 0 820.95 826.05 806.05 810.4 588 810.4 down down correct
532642.BSE JSW Holdings Limited 20230714 0 4554 4580 4463.05 4551.05 34 4551.05 down down correct
532644.BSE J.K. Cement Limited 20230714 0 3315.45 3343.3 3271.55 3290.45 1880 3290.45 down down correct
532645.BSE Beeyu Overseas Limited 20230714 0 2.18 2.18 2.01 2.02 4655 2.02 down up incorrect
532648.BSE Yes Bank Limited 20230714 0 17.23 17.44 17.15 17.37 13315130 17.37 up down incorrect
532649.BSE Nectar Lifesciences Limited 20230714 0 21.47 21.77 21.25 21.57 12742 21.57 up down incorrect
532651.BSE SPL Industries Limited 20230714 0 65.77 66.85 65.2 65.59 4707 65.59 down down correct
532652.BSE The Karnataka Bank Limited 20230714 0 199.25 202.9 199.05 200.65 190549 200.65 up up correct
532654.BSE McLeod Russel India Limited 20230714 0 18.69 19.78 18.29 19.21 133525 19.21 up up correct
532656.BSE Facor Alloys Limited 20230714 0 6.45 6.64 6.31 6.58 383812 6.58 up down incorrect
532659.BSE IDFC Limited 20230714 0 113.9 114.4 112.75 113.7 315858 113.7 down up incorrect
532662.BSE HT Media Limited 20230714 0 19.2 21.18 19.2 20.81 104030 20.81 up up correct
532663.BSE Sasken Technologies Limited 20230714 0 960.9 1019.9 960.9 1009.6 3149 1009.6 up up correct
532666.BSE FCS Software Solutions Limited 20230714 0 2.15 2.43 2.15 2.37 8839174 2.37 up down incorrect
532667.BSE Suzlon Energy Limited 20230714 0 17.58 17.9 17.33 17.7 16705490 17.7 up up correct
532668.BSE Aurionpro Solutions Limited 20230714 0 995 1007.95 953 975.8 996 975.8 down down correct
532670.BSE Shree Renuka Sugars Limited 20230714 0 43.44 43.65 42.79 43.11 594624 43.11 down down correct
532673.BSE K.M. Sugar Mills Limited 20230714 0 26.11 26.24 25.71 25.89 10557 25.89 down down correct
532683.BSE AIA Engineering Limited 20230714 0 3362 3390 3342.9 3364.45 1781 3364.45 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230714 0 117.15 118.7 116.3 116.95 50802 116.95 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230714 0 351 351 322.5 326.9 6486 326.9 down down correct
532687.BSE Repro India Limited 20230714 0 751.9 768.9 714.1 761.15 1568 761.15 up up correct
532689.BSE PVR Limited 20230714 0 1401 1426.55 1385.7 1415.5 27654 1415.5 up up correct
532692.BSE Radha Madhav Corporation Limited 20230714 0 2.14 2.15 2.12 2.15 66114 2.15 up up correct
532695.BSE Celebrity Fashions Limited 20230714 0 13.95 13.95 12.95 13.28 9372 13.28 down up incorrect
532698.BSE Nitin Spinners Limited 20230714 0 266.75 267.2 259.85 260.75 1982 260.75 down down correct
532699.BSE Royal Orchid Hotels Limited 20230714 0 315.05 324.35 315.05 321.5 5091 321.5 up up correct
532700.BSE Entertainment Network (India) Limited 20230714 0 138 138.15 136.55 136.85 45 136.85 down down correct
532701.BSE Cella Space Limited 20230714 0 8.74 8.74 8.36 8.36 821 8.36 down down correct
532705.BSE Jagran Prakashan Limited 20230714 0 84.95 88 84.7 87.64 8831 87.64 up up correct
532707.BSE Dynemic Products Limited 20230714 0 288.1 288.1 280.5 282.95 3074 282.95 down up incorrect
532712.BSE Reliance Communications Limited 20230714 0 1.34 1.37 1.3 1.33 1410622 1.33 down down correct
532713.BSE Sakuma Exports Limited 20230714 0 14.26 14.67 14.26 14.38 44474 14.38 up up correct
532714.BSE KEC International Limited 20230714 0 607.95 611.7 600.15 603.65 12700 603.65 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230714 0 69.35 69.35 68.6 69 2226 69 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230714 0 45.63 46.8 44.83 45.34 74314 45.34 down down correct
532721.BSE VISA Steel Limited 20230714 0 15 15 14.06 14.26 7471 14.26 down down correct
532722.BSE NITCO Limited 20230714 0 20.16 21.5 19.2 20.18 378157 20.18 up down incorrect
532725.BSE Solar Industries India Limited 20230714 0 3684.15 3714 3659.15 3682.85 3593 3682.85 down down correct
532726.BSE Gallantt Metal Limited 20230714 0 73.49 73.49 70.21 73.08 29460 73.08 down down correct
532728.BSE Malu Paper Mills Limited 20230714 0 32.36 33 32.1 32.68 4619 32.68 up down incorrect
532729.BSE Uttam Sugar Mills Limited 20230714 0 325.8 335.45 323.7 331.9 13781 331.9 up up correct
532734.BSE Godawari Power & Ispat Limited 20230714 0 527.85 535.1 524 533.85 78136 533.85 up up correct
532742.BSE Paushak Limited 20230714 0 6849.95 6850 6732 6749.85 978 6749.85 down down correct
532744.BSE GTN Textiles Limited 20230714 0 11.99 11.99 11.15 11.66 1105 11.66 down up incorrect
532745.BSE Inditrade Capital Limited 20230714 0 27.5 27.5 26.51 27.45 69 27.45 down down correct
532748.BSE Prime Focus Limited 20230714 0 124.75 125.25 119 119.45 20140 119.45 down down correct
532749.BSE Allcargo Logistics Limited 20230714 0 288.95 290.2 286.25 288.6 25709 288.6 down down correct
532756.BSE Mahindra CIE Automotive Limited 20230714 0 550.55 550.55 536.4 542.3 19793 542.3 down down correct
532757.BSE Voltamp Transformers Limited 20230714 0 4063.3 4153.55 4060 4072.55 945 4072.55 up up correct
532759.BSE Atlanta Limited 20230714 0 14.35 14.5 14 14.4 2919 14.4 up up correct
532760.BSE Deep Energy Resources Limited 20230714 0 131.4 131.4 126 130.7 854 130.7 down down correct
532761.BSE HOV Services Limited 20230714 0 49 49.5 48.05 48.55 3696 48.55 down down correct
532764.BSE GeeCee Ventures Limited 20230714 0 173.05 174 172.3 173.05 454 173.05
532766.BSE Richa Industries Limited 20230714 0 1.38 1.52 1.38 1.5 6823 1.5 up up correct
532767.BSE Gayatri Projects Limited 20230714 0 6.54 6.62 6.35 6.62 398738 6.62 up up correct
532768.BSE Fiem Industries Limited 20230714 0 1782.05 1841.7 1782.05 1836.85 1206 1836.85 up up correct
532771.BSE JHS Svendgaard Laboratories Limited 20230714 0 22.3 22.97 22 22.71 15118 22.71 up up correct
532777.BSE Info Edge (India) Limited 20230714 0 4649.8 4735 4609.15 4718.65 23243 4718.65 up up correct
532780.BSE Parsvnath Developers Limited 20230714 0 7.56 8 7.56 7.68 70243 7.68 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230714 0 48.25 48.25 47.25 47.8 3125 47.8 down up incorrect
532783.BSE LT Foods Limited 20230714 0 131.55 135.4 130.15 133.45 170371 133.45 up up correct
532784.BSE Sobha Limited 20230714 0 571.95 571.95 551.5 555.8 36672 555.8 down down correct
532785.BSE Ruchira Papers Limited 20230714 0 110 111.7 110 110.9 5180 110.9 up up correct
532790.BSE Tanla Platforms Limited 20230714 0 1101.7 1129 1075 1115.15 213247 1115.15 up up correct
532794.BSE Zee Media Corporation Limited 20230714 0 9.5 10.46 9.5 10.45 2963015 10.45 up up correct
532796.BSE Lumax Auto Technologies Limited 20230714 0 363.85 394.05 363.85 385.15 58426 385.15 up down incorrect
532797.BSE Autoline Industries Limited 20230714 0 69.05 71.95 69.05 71 3518 71 up up correct
532798.BSE Network18 Media & Investments Limited 20230714 0 63 63.98 62.48 63.53 34107 63.53 up up correct
532799.BSE Hubtown Limited 20230714 0 44.35 45.35 43.8 44.75 6635 44.75 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230714 0 66.98 68.69 66 67.75 1395 67.75 up up correct
532805.BSE Redington (India) Limited 20230714 0 186.15 187.6 181.25 182.55 62960 182.55 down down correct
532808.BSE Pearl Global Industries Limited 20230714 0 593.85 594.65 580.1 588.65 20167 588.65 down down correct
532809.BSE Firstsource Solutions Limited 20230714 0 127.45 134.35 126.75 132.75 264004 132.75 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230714 0 695 697.7 676 685 12430 685 down down correct
532812.BSE Transwarranty Finance Limited 20230714 0 9 10.9 9 10.6 16568 10.6 up up correct
532817.BSE Oriental Trimex Limited 20230714 0 6.29 6.29 5.89 5.97 11443 5.97 down up incorrect
532822.BSE Vodafone Idea Limited 20230714 0 7.27 7.38 7.21 7.32 15445690 7.32 up up correct
532826.BSE Raj Television Network Limited 20230714 0 44.31 47.14 44.31 44.85 36 44.85 up down incorrect
532829.BSE Lehar Footwears Limited 20230714 0 156.25 156.25 150.1 151.8 108945 151.8 down down correct
532832.BSE Indiabulls Real Estate Limited 20230714 0 61.69 62.24 61.1 61.57 565807 61.57 down down correct
532834.BSE Camlin Fine Sciences Limited 20230714 0 154.4 160.3 154.4 158.45 12448 158.45 up up correct
532835.BSE ICRA Limited 20230714 0 5461.9 5464.75 5404.1 5430 114 5430 down down correct
532839.BSE Dish TV India Limited 20230714 0 18.1 19.65 18.05 19.46 4410421 19.46 up down incorrect
532841.BSE Sahyadri Industries Limited 20230714 0 370.1 374.5 367 367.3 1308 367.3 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230714 0 752 768.35 743.1 753.6 9600 753.6 up up correct
532845.BSE TGB Banquets and Hotels Limited 20230714 0 10.15 10.15 9.51 9.81 13232 9.81 down down correct
532847.BSE Hilton Metal Forging Limited 20230714 0 163.3 170.5 163 167.05 5586 167.05 up up correct
532848.BSE Delta Corp Limited 20230714 0 181.75 186.2 179.15 184 1628532 184 up down incorrect
532851.BSE Insecticides (India) Limited 20230714 0 419.05 423.9 415.05 423.6 1098 423.6 up up correct
532853.BSE Asahi Songwon Colors Limited 20230714 0 224.95 231.45 224 230 825 230 up up correct
532855.BSE Haryana Capfin Limited 20230714 0 67.39 67.39 63 63 201 63 down down correct
532859.BSE Hinduja Global Solutions Limited 20230714 0 1058.45 1060.3 1052.6 1056.8 1392 1056.8 down down correct
532864.BSE Nelcast Limited 20230714 0 93.53 93.8 92.65 93.77 7570 93.77 up up correct
532867.BSE V2 Retail Limited 20230714 0 133.45 134.55 133.45 134.55 10489 134.55 up up correct
532868.BSE DLF Limited 20230714 0 492.2 496.15 491.05 493.05 105710 493.05 up up correct
532869.BSE Tarmat Limited 20230714 0 63.79 64.85 61.8 62.08 7982 62.08 down up incorrect
532872.BSE Sun Pharma Advanced Research Company Limited 20230714 0 225.05 233.9 224.25 226.85 115572 226.85 up down incorrect
532875.BSE Allied Digital Services Limited 20230714 0 120 129.2 120 128.4 125916 128.4 up up correct
532878.BSE Alpa Laboratories Limited 20230714 0 71.55 72.32 70.14 70.21 4851 70.21 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230714 0 131.4 131.4 122.1 122.1 39 122.1 down down correct
532884.BSE Refex Industries Limited 20230714 0 728.1 728.1 700.35 728.1 83932 728.1
532885.BSE Central Bank of India 20230714 0 30.11 30.49 29.75 30.37 611340 30.37 up up correct
532889.BSE K.P.R. Mill Limited 20230714 0 643.6 655.5 640.6 646.6 10157 646.6 up up correct
532891.BSE Puravankara Limited 20230714 0 100.56 102.61 100.06 100.88 22234 100.88 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230714 0 763 763 736.95 744.65 15611 744.65 down down correct
532893.BSE VTM Limited 20230714 0 55.84 55.84 52.99 54.76 8361 54.76 down down correct
532894.BSE Indowind Energy Limited 20230714 0 10.05 10.15 10 10.02 37018 10.02 down down correct
532896.BSE Magnum Ventures Limited 20230714 0 35 35.7 34.26 34.41 17877 34.41 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230714 0 10.55 10.95 10.13 10.68 7671 10.68 up down incorrect
532915.BSE Religare Enterprises Limited 20230714 0 172 173.65 166.3 171.25 21610 171.25 down down correct
532916.BSE Barak Valley Cements Limited 20230714 0 34.5 34.89 33.99 34.34 2593 34.34 down down correct
532918.BSE Rathi Bars Limited 20230714 0 24 24.75 24 24.29 3126 24.29 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230714 0 717.55 727.8 714.65 726.45 210368 726.45 up up correct
532922.BSE Edelweiss Financial Services Limited 20230714 0 49.3 49.91 48.85 49.11 50864 49.11 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230714 0 4.9 5.19 4.85 5.03 6167 5.03 up up correct
532926.BSE Jyothy Labs Limited 20230714 0 232.9 235.7 232.45 233.6 24390 233.6 up up correct
532927.BSE eClerx Services Limited 20230714 0 1739.95 1742 1707.85 1726.05 3580 1726.05 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230714 0 111.39 111.95 107 108.29 202554 108.29 down down correct
532929.BSE Brigade Enterprises Limited 20230714 0 589.3 589.3 571.4 574.05 1540 574.05 down down correct
532930.BSE BGR Energy Systems Limited 20230714 0 55.1 56 54.75 55.76 26336 55.76 up up correct
532931.BSE Burnpur Cement Limited 20230714 0 4.23 4.49 4.23 4.36 48165 4.36 up up correct
532932.BSE Manaksia Limited 20230714 0 147 150.35 144.25 145.7 22472 145.7 down down correct
532933.BSE Porwal Auto Components Limited 20230714 0 24 25 24 24.1 8215 24.1 up up correct
532934.BSE PPAP Automotive Limited 20230714 0 207.4 211.65 202.15 203.75 692 203.75 down down correct
532935.BSE Aries Agro Limited 20230714 0 165.75 166.2 164.5 165.1 1514 165.1 down down correct
532937.BSE Kuantum Papers Limited 20230714 0 194.6 194.75 186.1 187.75 29774 187.75 down down correct
532942.BSE KNR Constructions Limited 20230714 0 250 250.6 248.4 249.65 34834 249.65 down down correct
532944.BSE OnMobile Global Limited 20230714 0 76.05 77.74 76.05 76.81 21855 76.81 up up correct
532945.BSE Shriram EPC Limited 20230714 0 11.37 11.45 10.95 11.03 429613 11.03 down down correct
532946.BSE Bang Overseas Limited 20230714 0 38.82 40.98 38.82 39.74 2617 39.74 up down incorrect
532947.BSE IRB Infrastructure Developers Limited 20230714 0 25.64 25.64 25.2 25.33 1219165 25.33 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230714 0 300 302.1 293.05 298.9 4431 298.9 down down correct
532953.BSE V-Guard Industries Limited 20230714 0 282.7 288.2 282.05 283.4 18589 283.4 up down incorrect
532955.BSE REC Limited 20230714 0 161.9 162.3 159.55 160.3 1726175 160.3 down down correct
532966.BSE Titagarh Wagons Limited 20230714 0 527.4 540 527.4 537.25 36355 537.25 up up correct
532967.BSE Kiri Industries Limited 20230714 0 274 274.15 270.05 271.1 2760 271.1 down down correct
532974.BSE Aditya Birla Money Limited 20230714 0 63.5 64.17 61.6 62.06 25117 62.06 down down correct
532976.BSE Jai Balaji Industries Limited 20230714 0 90.42 99.92 90.42 96.18 71314 96.18 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230714 0 30.34 30.34 29.95 30.08 4554 30.08 down down correct
532983.BSE RPG Life Sciences Limited 20230714 0 1009.35 1009.35 975.95 983.75 4448 983.75 down down correct
532986.BSE Niraj Cement Structurals Limited 20230714 0 32.74 33.15 32 32 1448 32 down down correct
532992.BSE CHL Limited 20230714 0 17.61 17.61 17.35 17.6 341 17.6 down down correct
532994.BSE Archidply Industries Limited 20230714 0 70.65 73.5 70.5 72.9 904 72.9 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230714 0 82.95 89.35 82.95 86.58 5547 86.58 up up correct
533007.BSE LGB Forge Limited 20230714 0 9.22 9.37 9.05 9.13 4435 9.13 down down correct
533014.BSE Sicagen India Limited 20230714 0 40.71 41.99 39.49 39.58 99614 39.58 down down correct
533019.BSE Simplex Papers Limited 20230714 0 1351.2 1351.2 1351.2 1351.2 39 1351.2
533022.BSE 20 Microns Limited 20230714 0 93.02 97 93.01 96.3 4596 96.3 up up correct
533023.BSE WABCO India Limited 20230714 0 12337 12650 12269.35 12557.55 373 12557.55 up down incorrect
533033.BSE Isgec Heavy Engineering Limited 20230714 0 684.85 699.35 680.25 684.55 2754 684.55 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230714 0 329.75 336.8 321.75 328.7 8266 328.7 down down correct
533080.BSE Mold-Tek Packaging Limited 20230714 0 1104.95 1104.95 1065.1 1069.2 5570 1069.2 down down correct
533090.BSE Excel Realty N Infra Limited 20230714 0 0.38 0.38 0.37 0.38 1971546 0.38
533095.BSE Bengal & Assam Company Limited 20230714 0 4850 4889.8 4811 4876.05 262 4876.05 up up correct
533104.BSE Globus Spirits Limited 20230714 0 1240.05 1263.25 1240.05 1249.15 9152 1249.15 up up correct
533106.BSE Oil India Limited 20230714 0 257.4 257.75 255.5 256.15 64908 256.15 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230714 0 15.1 15.99 15.1 15.71 22520 15.71 up up correct
533121.BSE Expleo Solutions Limited 20230714 0 1533.5 1645.6 1530.25 1625.25 6386 1625.25 up down incorrect
533122.BSE RattanIndia Power Limited 20230714 0 4.78 4.85 4.31 4.68 13217520 4.68 down down correct
533137.BSE DEN Networks Limited 20230714 0 33.31 34.25 33.15 34.16 142176 34.16 up up correct
533138.BSE Astec LifeSciences Limited 20230714 0 1300.7 1312.45 1287 1294.15 536 1294.15 down down correct
533146.BSE D-Link (India) Limited 20230714 0 265.55 288.65 263.6 277.5 107381 277.5 up up correct
533149.BSE Essar Securities Limited 20230714 0 9.4 9.4 9.4 9.4 0 9.4
533151.BSE D. B. Corp Limited 20230714 0 178.6 185.25 175.9 184.75 40453 184.75 up up correct
533152.BSE MBL Infrastructures Limited 20230714 0 21.4 21.4 20.5 21 1870 21 down up incorrect
533155.BSE Jubilant FoodWorks Limited 20230714 0 471.1 477 468.55 470.8 36436 470.8 down down correct
533156.BSE Vascon Engineers Limited 20230714 0 45.1 45.38 44.16 44.91 107435 44.91 down down correct
533160.BSE D B Realty Limited 20230714 0 71.91 76 71.91 75.17 79763 75.17 up down incorrect
533161.BSE Emmbi Industries Limited 20230714 0 87.78 87.78 85.78 86.45 3101 86.45 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230714 0 15.09 15.4 15.09 15.28 490971 15.28 up down incorrect
533163.BSE ARSS Infrastructure Projects Limited 20230714 0 20.5 20.5 19.41 19.74 1432 19.74 down down correct
533164.BSE Texmo Pipes and Products Limited 20230714 0 56.99 57.3 56.3 56.3 3976 56.3 down down correct
533166.BSE Sundaram Multi Pap Limited 20230714 0 2.19 2.22 2.14 2.17 327309 2.17 down down correct
533167.BSE Coromandel Engineering Company Limited 20230714 0 40.75 43.76 40.5 43.6 21747 43.6 up up correct
533168.BSE Rossell India Limited 20230714 0 425.05 437 416.55 426.4 25651 426.4 up up correct
533169.BSE Man Infraconstruction Limited 20230714 0 113.6 114.45 111.3 111.85 91475 111.85 down down correct
533170.BSE Tamboli Capital Limited 20230714 0 135.95 143 134 139.05 16075 139.05 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230714 0 2.82 2.99 2.82 2.99 14522 2.99 up up correct
533181.BSE IntraSoft Technologies Limited 20230714 0 135.1 143.7 134.45 138.15 1569 138.15 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230714 0 24.41 24.7 24.3 24.47 34042 24.47 up down incorrect
533193.BSE Kirloskar Electric Company Limited 20230714 0 122.6 127.4 121.1 125.4 19316 125.4 up up correct
533202.BSE NEL Holdings South Limited 20230714 0 2.79 2.85 2.71 2.71 25469 2.71 down down correct
533206.BSE SJVN Limited 20230714 0 46 46.25 45.42 45.82 635562 45.82 down down correct
533208.BSE Emami Paper Mills Limited 20230714 0 117 118.75 116.95 117.25 2153 117.25 up up correct
533210.BSE Kriti Nutrients Limited 20230714 0 59.45 62.7 58.34 60.24 22349 60.24 up up correct
533212.BSE GKB Ophthalmics Limited 20230714 0 90.31 92.99 90.31 90.6 1592 90.6 up up correct
533217.BSE Hindustan Media Ventures Limited 20230714 0 61 63 60 62.62 7108 62.62 up up correct
533218.BSE Emami Realty Limited 20230714 0 65.49 66.35 65.1 65.31 3905 65.31 down down correct
533227.BSE Asian Hotels (East) Limited 20230714 0 123.7 124.15 123.2 124.15 30 124.15 up up correct
533229.BSE Bajaj Consumer Care Limited 20230714 0 193.55 196.3 193.55 195.95 9717 195.95 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230714 0 121.95 121.95 119.05 120.1 57354 120.1 down down correct
533259.BSE Sastasundar Ventures Limited 20230714 0 292.7 292.7 281 286.05 2935 286.05 down up incorrect
533260.BSE Career Point Limited 20230714 0 214.7 216.95 211.85 214.45 6360 214.45 down down correct
533261.BSE Eros International Media Limited 20230714 0 19.76 19.91 19.34 19.61 46131 19.61 down down correct
533262.BSE Ramky Infrastructure Limited 20230714 0 409.95 412.8 398.6 407.5 20009 407.5 down down correct
533263.BSE Orient Green Power Company Limited 20230714 0 10.74 10.85 10.32 10.67 1465955 10.67 down down correct
533267.BSE Cantabil Retail India Limited 20230714 0 994.95 999.95 980.05 983.9 3842 983.9 down down correct
533269.BSE VA Tech Wabag Limited 20230714 0 507.65 519 507.6 516.05 35043 516.05 up up correct
533270.BSE Bedmutha Industries Limited 20230714 0 66.84 70 63.55 66.91 3240 66.91 up up correct
533271.BSE Ashoka Buildcon Limited 20230714 0 95 96.2 92.03 92.6 315846 92.6 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230714 0 184.2 186.5 180.6 181.45 93167 181.45 down down correct
533275.BSE Gyscoal Alloys Limited 20230714 0 3.16 3.28 3.05 3.07 488634 3.07 down down correct
533278.BSE Coal India Limited 20230714 0 230 232 229.7 231.05 283550 231.05 up up correct
533282.BSE Gravita India Limited 20230714 0 643.95 643.95 612.25 619.75 38815 619.75 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230714 0 60.06 64.95 60 64.15 34569 64.15 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230714 0 56.95 56.98 55.31 55.32 1763 55.32 down up incorrect
533286.BSE MOIL Limited 20230714 0 190.4 193.45 187.85 188.85 41545 188.85 down down correct
533289.BSE Kesar Terminals & Infrastructure Limited 20230714 0 39 39 38.11 38.95 1808 38.95 down up incorrect
533292.BSE A2Z Infra Engineering Limited 20230714 0 7.01 7.04 6.81 6.86 18792 6.86 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230714 0 402.7 406.35 388.25 403.95 27762 403.95 up up correct
533295.BSE Punjab & Sind Bank 20230714 0 33.45 33.58 32.6 33.02 98168 33.02 down down correct
533296.BSE Future Market Networks Limited 20230714 0 4.6 4.74 4.54 4.74 5475 4.74 up up correct
533298.BSE Surana Solar Limited 20230714 0 21.9 22.1 21.3 21.54 22182 21.54 down up incorrect
533302.BSE Kalyani Investment Company Limited 20230714 0 1869 1890 1858 1881.9 30 1881.9 up up correct
533303.BSE BF Investment Limited 20230714 0 367.2 387.5 367.2 385.5 5664 385.5 up up correct
533306.BSE Summit Securities Limited 20230714 0 806.45 812.55 796.4 804.15 357 804.15 down down correct
533315.BSE Innovassynth Investments Limited 20230714 0 19.95 21 19.95 21 11052 21 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230714 0 12.2 12.35 11.21 11.79 2273 11.79 down down correct
533320.BSE Jubilant Industries Limited 20230714 0 518.65 523.45 499.3 506.45 4363 506.45 down down correct
533329.BSE Indian Terrain Fashions Limited 20230714 0 53.24 54.29 52.54 53.7 11765 53.7 up up correct
533333.BSE Fineotex Chemical Limited 20230714 0 269.5 275.25 269.4 274.1 17241 274.1 up up correct
533339.BSE Zen Technologies Limited 20230714 0 600.05 607.15 573.95 590.15 103612 590.15 down up incorrect
533344.BSE PTC India Financial Services Limited 20230714 0 19.8 19.8 19.12 19.22 86538 19.22 down down correct
533398.BSE Muthoot Finance Limited 20230714 0 1290.55 1309.1 1289.65 1307.2 8277 1307.2 up up correct
533400.BSE Future Consumer Limited 20230714 0 0.93 0.94 0.93 0.94 2470648 0.94 up down incorrect
533407.BSE CIL Nova Petrochemicals Limited 20230714 0 17.3 17.79 17 17.79 6271 17.79 up down incorrect
533427.BSE VMS Industries Limited 20230714 0 16 16.5 15.15 16.09 12526 16.09 up up correct
533451.BSE Karma Energy Limited 20230714 0 40.96 42.8 40.96 42.8 88 42.8 up up correct
533470.BSE Rushil Décor Limited 20230714 0 297.9 297.9 287 290.8 10374 290.8 down up incorrect
533477.BSE Enkei Wheels (India) Limited 20230714 0 499.1 519.95 487.75 512.75 2776 512.75 up up correct
533482.BSE Kridhan Infra Limited 20230714 0 2.15 2.16 2.05 2.15 15237 2.15
533506.BSE Inventure Growth & Securities Limited 20230714 0 1.96 1.97 1.95 1.96 529695 1.96
533543.BSE Brooks Laboratories Limited 20230714 0 81.99 83.67 81.45 82.02 4788 82.02 up up correct
533552.BSE Rupa & Company Limited 20230714 0 266.95 268.75 265.5 266.35 7518 266.35 down down correct
533553.BSE TD Power Systems Limited 20230714 0 251 251.3 247.9 248.8 54283 248.8 down down correct
533581.BSE PG Electroplast Limited 20230714 0 1594.95 1629.95 1571 1575.9 3953 1575.9 down down correct
533602.BSE Lesha Industries Limited 20230714 0 3.89 3.95 3.67 3.82 157099 3.82 down up incorrect
533608.BSE RDB Rasayans Limited 20230714 0 110 113 110 111.75 16761 111.75 up up correct
533629.BSE Tijaria Polypipes Limited 20230714 0 5.8 5.91 5.8 5.91 320 5.91 up up correct
533632.BSE Onelife Capital Advisors Limited 20230714 0 12.42 12.5 12.28 12.28 353 12.28 down down correct
533638.BSE Flexituff Ventures International Limited 20230714 0 26.5 28 26.5 26.98 2150 26.98 up up correct
533644.BSE Ujaas Energy Limited 20230714 0 2.15 2.2 2.15 2.2 76013 2.2 up up correct
533655.BSE Triveni Turbine Limited 20230714 0 380.05 400.25 380.05 395.1 63420 395.1 up down incorrect
533676.BSE Indo Thai Securities Ltd 20230714 0 248 249.75 239 239 56 239 down up incorrect
533758.BSE APL Apollo Tubes Limited 20230714 0 1352.05 1360 1325.5 1330.8 15493 1330.8 down down correct
533761.BSE GPT Infraprojects Limited 20230714 0 69 71.45 68 70.21 9918 70.21 up up correct
533896.BSE Fervent Synergies Limited 20230714 0 17.24 17.24 17.14 17.15 1302 17.15 down down correct
533982.BSE Tera Software Limited 20230714 0 48.4 48.44 46.75 48.44 4501 48.44 up up correct
534060.BSE PMC Fincorp Limited 20230714 0 1.6 1.62 1.54 1.59 765613 1.59 down down correct
534063.BSE Futuristic Solutions Limited 20230714 0 65.6 65.6 65.6 65.6 0 65.6
534064.BSE Alliance Integrated Metaliks Limited 20230714 0 25.09 27.6 25.09 27.14 2826 27.14 up up correct
534076.BSE RHI Magnesita India Limited 20230714 0 613 616.55 607.7 614.2 3199 614.2 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230714 0 1596.75 1596.75 1550 1557.7 20014 1557.7 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230714 0 273.15 279.15 273.15 277.7 20728 277.7 up up correct
534190.BSE Olympic Cards Limited 20230714 0 2.76 2.76 2.76 2.76 0 2.76
534309.BSE NBCC (India) Limited 20230714 0 40.66 41.56 40.66 41.12 465065 41.12 up down incorrect
534312.BSE MT Educare Limited 20230714 0 4.13 4.13 4.01 4.09 6134 4.09 down up incorrect
534328.BSE Hexa Tradex Limited 20230714 0 149.45 149.55 146.4 148.15 949 148.15 down down correct
534338.BSE Max Heights Infrastructure Limited 20230714 0 55.24 55.24 55.24 55.24 0 55.24
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230714 0 85.79 87 85.55 85.99 13599 85.99 up down incorrect
534392.BSE Vardhman Special Steels Limited 20230714 0 187.05 190.6 185.7 188 11433 188 up up correct
534425.BSE Speciality Restaurants Limited 20230714 0 223.05 225.5 217.8 225.2 4966 225.2 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230714 0 4.43 4.52 4.43 4.52 1575 4.52 up up correct
534535.BSE Bio Green Papers Limited 20230714 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230714 0 41.38 42.75 41.06 42.17 279661 42.17 up up correct
534598.BSE S. E. Power Limited 20230714 0 18 18.85 17.5 17.62 6985 17.62 down down correct
534600.BSE JTL Infra Limited 20230714 0 350 355 348 349.65 21556 349.65 down down correct
534612.BSE Advance Metering Technology Limited 20230714 0 28.65 30.39 28.65 30.1 12149 30.1 up down incorrect
534615.BSE North Eastern Carrying Corporation Limited 20230714 0 19.73 20 19.46 19.46 6402 19.46 down down correct
534618.BSE Sangam Renewables Limited 20230714 0 1262.7 1347.1 1260 1304.85 111010 1304.85 up up correct
534623.BSE Jupiter Infomedia Limited 20230714 0 20.01 20.48 19.9 20.36 6162 20.36 up up correct
534674.BSE Ducon Infratechnolgies Limited 20230714 0 6.36 6.74 6.36 6.61 74782 6.61 up up correct
534680.BSE SRG Housing Finance Limited 20230714 0 222.85 226.9 217 219.6 27387 219.6 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230714 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230714 0 1.08 1.08 1.08 1.08 0 1.08
534732.BSE Intellivate Capital Advisors Limited 20230714 0 22.99 23.22 22 23.22 4856 23.22 up up correct
534733.BSE Supremex Shine Steels Limited 20230714 0 15.83 15.83 15.83 15.83 0 15.83
534742.BSE Zuari Agro Chemicals Limited 20230714 0 167 169.7 164.35 165.95 34639 165.95 down down correct
534748.BSE Steel Exchange India Limited 20230714 0 14.28 14.7 14.2 14.43 81473 14.43 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230714 0 0.56 0.58 0.56 0.57 147416 0.57 up up correct
534758.BSE Cigniti Technologies Limited 20230714 0 793.1 814 789.9 806.25 10999 806.25 up up correct
534796.BSE CDG Petchem Limited 20230714 0 15 15 15 15 2 15
534809.BSE PC Jeweller Limited 20230714 0 34.02 34.73 34.02 34.02 366781 34.02
534816.BSE Indus Towers Limited 20230714 0 162.45 164.4 160.9 163.7 305153 163.7 up up correct
534976.BSE V-Mart Retail Limited 20230714 0 2223.55 2238.95 2203.45 2224.85 262 2224.85 up up correct
535204.BSE Mukta Agriculture Limited 20230714 0 3.25 3.25 2.8 3.2 18320 3.2 down down correct
535205.BSE Mystic Electronics Limited 20230714 0 3.25 3.25 3.25 3.25 0 3.25
535279.BSE Bothra Metals and Alloys Limited 20230714 0 4.05 4.05 4.05 4.05 0 4.05
535322.BSE Repco Home Finance Limited 20230714 0 316.9 319 309.55 316.4 16578 316.4 down down correct
535601.BSE Sreeleathers Limited 20230714 0 203.85 208.6 201.65 206.6 2424 206.6 up down incorrect
535602.BSE Sharda Motor Industries Limited 20230714 0 828 832.9 813.15 824.45 5125 824.45 down down correct
535620.BSE Binny Mills Limited 20230714 0 108 112.95 102.75 102.8 161 102.8 down down correct
535621.BSE S V Global Mill Limited 20230714 0 66 66 66 66 200 66
535648.BSE Just Dial Limited 20230714 0 775.35 850 767.75 831.65 134273 831.65 up up correct
535657.BSE ObjectOne Information Systems Limited 20230714 0 17.7 18 16.2 17.64 14282 17.64 down down correct
535667.BSE India Finsec Limited 20230714 0 30 32.1 29.1 30.65 988 30.65 up down incorrect
535693.BSE Brahmaputra Infrastructure Limited 20230714 0 42.95 42.95 40.5 41.62 48300 41.62 down down correct
535754.BSE Orient Cement Limited 20230714 0 141.85 144.5 140.8 143.55 60757 143.55 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230714 0 120.9 121.9 119.4 121.7 426191 121.7 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230714 0 4.79 4.85 4.76 4.85 103883 4.85 up up correct
536565.BSE Trimurthi Limited 20230714 0 8.53 9.41 8.53 9.41 301 9.41 up up correct
536672.BSE VCU Data Management Limited 20230714 0 5.83 6.08 5.76 6.02 29875 6.02 up up correct
536738.BSE Stellar Capital Services Limited 20230714 0 4 4 4 4 6000 4
536751.BSE Five X Tradecom Limited 20230714 0 0.53 0.53 0.53 0.53 0 0.53
536773.BSE Jindal Poly Investment and Finance Company Limited 20230714 0 543.75 544.1 529.6 537.8 4238 537.8 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230714 0 11.5 11.94 11.5 11.56 8478 11.56 up up correct
536965.BSE B. P. Capital Limited 20230714 0 6.65 6.65 6.65 6.65 0 6.65
537069.BSE Arnold Holdings Ltd 20230714 0 21.8 22.08 20.5 21.85 1177 21.85 up up correct
537092.BSE Modex International Securities Limited 20230714 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230714 0 207.45 219.75 207.45 213.7 9119 213.7 up up correct
537536.BSE Denis Chem Lab Limited 20230714 0 88.54 89.17 86.65 88.46 6904 88.46 down down correct
537582.BSE Unishire Urban Infra Limited 20230714 0 2.05 2.05 2.05 2.05 10000 2.05
537669.BSE Laxmipati Engineering Works Limited 20230714 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230714 0 135.3 138.65 134 134.15 5978 134.15 down down correct
537785.BSE Race Eco Chain Limited 20230714 0 268.05 268.9 264 265.2 687 265.2 down down correct
537820.BSE Viji Finance Limited 20230714 0 1.72 1.76 1.7 1.73 64911 1.73 up up correct
538081.BSE Haria Apparels Limited 20230714 0 4.23 4.23 3.85 4.08 12988 4.08 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230714 0 71.02 73.49 71.02 73.45 106 73.45 up up correct
538119.BSE R & B Denims Limited 20230714 0 28 28.62 28 28.48 15679 28.48 up up correct
538180.BSE Gold Line International Finvest Limited 20230714 0 0.53 0.53 0.5 0.51 494783 0.51 down down correct
538212.BSE Sharp Investments Limited 20230714 0 0.82 0.82 0.82 0.82 0 0.82
538268.BSE Wonderla Holidays Limited 20230714 0 567.75 584.45 564.3 567.65 3056 567.65 down down correct
538402.BSE SPS Finquest Limited 20230714 0 82 82 82 82 1 82
538432.BSE Divinus Fabrics Limited 20230714 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230714 0 0.48 0.48 0.48 0.48 0 0.48
538446.BSE Moneyboxx Finance Limited 20230714 0 160.05 161 160 160 7555 160 down down correct
538464.BSE Thirani Projects Ltd. 20230714 0 2.65 2.65 2.47 2.62 1830 2.62 down down correct
538476.BSE Capital Trade Links Limited 20230714 0 22.98 22.98 20.02 20.56 8054 20.56 down down correct
538537.BSE Omansh Enterprises Limited 20230714 0 0.52 0.52 0.52 0.52 0 0.52
538539.BSE J. Taparia Projects Limited 20230714 0 18.5 18.5 18.5 18.5 0 18.5
538540.BSE Ramchandra Leasing and Finance Limited 20230714 0 0.74 0.75 0.73 0.75 14679 0.75 up up correct
538564.BSE James Warren Tea Limited 20230714 0 242.05 243.9 241.05 243.1 4891 243.1 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230714 0 476.1 481 476.1 479.2 1970 479.2 up up correct
538597.BSE TTI Enterprise Limited 20230714 0 11.65 12.1 11.65 12.08 6570 12.08 up up correct
538598.BSE Vishal Fabrics Limited 20230714 0 17.38 17.38 16.4 16.91 9330 16.91 down down correct
538607.BSE Toyam Industries Limited 20230714 0 10.4 10.47 9.77 10.13 1420418 10.13 down down correct
538611.BSE Real Touch Finance Limited 20230714 0 17.01 18.58 17.01 18.38 1422 18.38 up up correct
538635.BSE Snowman Logistics Limited 20230714 0 45.21 49.95 45.21 49.61 394430 49.61 up up correct
538647.BSE Purshottam Investofin Limited 20230714 0 12.21 12.21 12.21 12.21 0 12.21
538653.BSE Ejecta Marketing Limited 20230714 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230714 0 535.05 549 535.05 542.75 12347 542.75 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230714 0 35.4 38.5 33.61 35.36 2677 35.36 down down correct
538708.BSE Econo Trade (India) Limited 20230714 0 8.03 8.04 7.62 7.88 8243 7.88 down down correct
538713.BSE Atishay Limited 20230714 0 34.75 34.75 33.13 33.24 2159 33.24 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230714 0 70 70 70 70 0 70
538715.BSE Dhabriya Polywood Limited 20230714 0 221.65 221.65 216 220 924 220 down down correct
538716.BSE Aryaman Capital Markets Limited 20230714 0 51 51 51 51 0 51
538730.BSE PDS Multinational Fashions Limited 20230714 0 341.5 344.8 335 339 16965 339 down down correct
538732.BSE Vibrant Global Capital Limited 20230714 0 46.5 49.39 46 46.49 350 46.49 down down correct
538734.BSE Ceinsys Tech Limited 20230714 0 207.95 212 205 211.05 80950 211.05 up up correct
538770.BSE Crane Infrastructure Limited 20230714 0 12.71 12.71 11.72 12.43 696 12.43 down down correct
538772.BSE Niyogin Fintech Limited 20230714 0 59.53 63.95 59.53 61.27 42484 61.27 up up correct
538778.BSE Akashdeep Metal Industries Limited 20230714 0 17 17.25 16.6 17 46621 17
538787.BSE Goenka Business & Finance Limited 20230714 0 5.9 5.9 5.7 5.8 9561 5.8 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230714 0 310 310 289 297.65 8983 297.65 down down correct
538812.BSE Aanchal Ispat Limited 20230714 0 13.5 13.95 13 13.17 75248 13.17 down down correct
538817.BSE Captain Pipes Limited 20230714 0 30.55 30.55 28.16 28.18 61639 28.18 down up incorrect
538833.BSE Anubhav Infrastructure Limited 20230714 0 14.74 14.74 14.74 14.74 0 14.74
538835.BSE Intellect Design Arena Limited 20230714 0 604.8 644.25 604.8 640.8 80903 640.8 up up correct
538836.BSE Monte Carlo Fashions Limited 20230714 0 809.55 844.75 802.05 809.85 5193 809.85 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230714 0 54 56.95 52 55.45 26310 55.45 up down incorrect
538890.BSE M.K. Exim (India) Limited 20230714 0 96.95 96.95 92.3 95.54 22223 95.54 down down correct
538891.BSE Magellanic Cloud Limited 20230714 0 253.6 263 251.65 262.85 321366 262.85 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230714 0 203.45 209 203.4 203.85 343 203.85 up down incorrect
538922.BSE Cosyn Limited 20230714 0 32.5 33.6 31.5 33.6 17273 33.6 up up correct
538943.BSE Sonal Mercantile Limited 20230714 0 70 74.8 68 70 1720 70
538952.BSE Abhinav Leasing and Finance Limited 20230714 0 1.41 1.41 1.41 1.41 0 1.41
538961.BSE Genus Paper & Boards Limited 20230714 0 15.97 16.49 15.96 16.11 98913 16.11 up down incorrect
538962.BSE Minda Corporation Limited 20230714 0 295.95 300.6 295.65 299.05 16873 299.05 up up correct
538964.BSE Mercury Laboratories Limited 20230714 0 804.4 804.4 804.4 804.4 6 804.4
538979.BSE Greenlam Industries Limited 20230714 0 482.05 497.8 482.05 488.65 5291 488.65 up down incorrect
538987.BSE Talbros Engineering Limited 20230714 0 705 729 684.25 714.25 22354 714.25 up up correct
539006.BSE PTC Industries Limited 20230714 0 4115.05 4157.95 3955.15 4012.6 3096 4012.6 down down correct
539009.BSE GBL Industries Limited 20230714 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230714 0 1.14 1.14 1.04 1.04 3001 1.04 down down correct
539016.BSE Neil Industries Limited 20230714 0 7.61 7.98 7.61 7.98 187 7.98 up down incorrect
539017.BSE Star Housing Finance Limited 20230714 0 59 59.9 58 59.28 740688 59.28 up up correct
539026.BSE SSPN Finance Limited 20230714 0 6.24 6.24 6.24 6.24 4000 6.24
539032.BSE Fraser and Company Limited 20230714 0 6.19 6.63 6.13 6.45 9869 6.45 up down incorrect
539041.BSE SVP Housing Limited 20230714 0 77 79 72.3 77.35 157500 77.35 up up correct
539042.BSE AGI Infra Limited 20230714 0 551.05 568 551.05 554.55 370 554.55 up up correct
539043.BSE BKM Industries Limited 20230714 0 0.88 0.88 0.82 0.83 49384 0.83 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230714 0 25.99 28.4 25.99 28.1 167757 28.1 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230714 0 17.4 17.8 17.11 17.61 20919 17.61 up up correct
539113.BSE Paul Merchants Limited 20230714 0 1749.95 1846 1725.3 1807.15 1560 1807.15 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230714 0 16.1 17.4 16.1 16.81 402 16.81 up down incorrect
539118.BSE VRL Logistics Limited 20230714 0 723 772.85 721.05 762.9 16965 762.9 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230714 0 12.4 12.58 11.65 12.32 198595 12.32 down down correct
539132.BSE Vegetable Products Limited 20230714 0 36.72 37.2 35.45 36 11782 36 down down correct
539141.BSE UFO Moviez India Limited 20230714 0 80.1 83.35 80.1 82.17 5433 82.17 up up correct
539148.BSE Shivalik Rasayan Limited 20230714 0 765.85 766.35 745 747.2 2379 747.2 down down correct
539150.BSE PNC Infratech Limited 20230714 0 341.25 348.3 341.25 344.7 12230 344.7 up up correct
539151.BSE Arfin India Limited 20230714 0 34.25 36.1 32.5 35.58 485079 35.58 up down incorrect
539174.BSE Helpage Finlease Limited 20230714 0 12.05 12.05 12.05 12.05 0 12.05
539176.BSE Hawa Engineers Limited 20230714 0 114.8 118 110 116.95 810 116.95 up up correct
539195.BSE POCL Enterprises Limited 20230714 0 169.15 172.95 167 170.6 6592 170.6 up up correct
539196.BSE Amba Enterprises Limited 20230714 0 75.25 77.98 72 72.62 31315 72.62 down down correct
539197.BSE Devhari Exports (India) Limited 20230714 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230714 0 4.95 4.95 4.86 4.88 37495 4.88 down down correct
539217.BSE Srestha Finvest Limited 20230714 0 1.09 1.13 1.09 1.12 126363 1.12 up up correct
539219.BSE Mauria Udyog Limited 20230714 0 8.46 8.88 8.45 8.88 533515 8.88 up up correct
539221.BSE Sportking India Limited 20230714 0 847 848 824.55 830.45 85950 830.45 down down correct
539222.BSE VMV Holidays Limited 20230714 0 164 164 159.05 162.05 77500 162.05 down down correct
539223.BSE Ambition Mica Limited 20230714 0 4.66 4.66 4.66 4.66 0 4.66
539227.BSE Loyal Equipments Limited 20230714 0 133.9 133.9 133.9 133.9 0 133.9
539228.BSE Gala Global Products Limited 20230714 0 9.06 9.06 9.06 9.06 0 9.06
539229.BSE Majestic Research Services and Solutions Limited 20230714 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230714 0 26.91 27 26.55 26.55 6037 26.55 down down correct
539252.BSE Shyam Century Ferrous Limited 20230714 0 19.2 19.94 19.01 19.51 52341 19.51 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230714 0 17.7 17.72 16 16.95 4058 16.95 down down correct
539275.BSE Mangalam Seeds Limited 20230714 0 212.5 212.5 208 210.3 705 210.3 down up incorrect
539276.BSE Kaya Limited 20230714 0 339.95 359.25 338.1 347.95 6539 347.95 up down incorrect
539278.BSE Symbiox Investment & Trading Co Ltd 20230714 0 3.26 3.26 3.14 3.16 79707 3.16 down down correct
539289.BSE Majesco Limited 20230714 0 130.35 132.8 127.4 131.85 16965 131.85 up up correct
539290.BSE Oswal Greentech Limited 20230714 0 23.52 23.62 23.21 23.46 4186 23.46 down down correct
539300.BSE A.K. Spintex Limited 20230714 0 115 115 107.05 109.05 5050 109.05 down up incorrect
539301.BSE Arvind SmartSpaces Limited 20230714 0 350 350.8 344.55 345.05 974 345.05 down down correct
539302.BSE Power Mech Projects Limited 20230714 0 3900.05 3944.8 3878.15 3905.35 3248 3905.35 up up correct
539309.BSE Rama Steel Tubes Limited 20230714 0 35.68 39.05 34.66 38.47 843714 38.47 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230714 0 108.4 108.65 104.4 105.6 18646 105.6 down down correct
539332.BSE Navkar Corporation Limited 20230714 0 57.5 59.9 56.62 59.43 73620 59.43 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230714 0 3.63 3.8 3.63 3.7 4113 3.7 up up correct
539353.BSE Sal Automotive Limited 20230714 0 390 390 383.05 389.6 3249 389.6 down down correct
539354.BSE Polyspin Exports Limited 20230714 0 50.55 52.66 49 49.97 3155 49.97 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230714 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230714 0 29.88 29.88 29.88 29.88 0 29.88
539399.BSE Bella Casa Fashion & Retail Limited 20230714 0 169.05 172.8 165 168.3 1814 168.3 down down correct
539400.BSE Mallcom (India) Limited 20230714 0 1029.05 1112.1 1029.05 1050.35 887 1050.35 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230714 0 51.95 51.95 49.18 50.55 2351 50.55 down down correct
539408.BSE Kuber Udyog Limited 20230714 0 2.42 2.42 2.42 2.42 100 2.42
539428.BSE Tejnaksh Healthcare Limited 20230714 0 72.95 72.95 69.5 70.91 2620 70.91 down up incorrect
539447.BSE Beardsell Limited 20230714 0 29.8 30.41 29.73 30.41 49642 30.41 up down incorrect
539448.BSE InterGlobe Aviation Limited 20230714 0 2686.55 2702 2618.7 2659.85 12841 2659.85 down down correct
539450.BSE S H Kelkar and Company Limited 20230714 0 113.55 116.25 113.55 115.55 2919 115.55 up up correct
539455.BSE Aryavan Enterprise Limited 20230714 0 27.75 27.75 27.75 27.75 0 27.75
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230714 0 1.04 1.06 1.04 1.05 769082 1.05 up down incorrect
539479.BSE GTV Engineering Limited 20230714 0 382.7 382.7 361.65 372 1007 372 down down correct
539518.BSE Uday Jewellery Industries Limited 20230714 0 102.2 106.95 95.25 102.65 7477 102.65 up up correct
539525.BSE Navketan Merchants Limited 20230714 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230714 0 576 602 571.35 588.1 999 588.1 up up correct
539542.BSE Lux Industries Limited 20230714 0 1471.05 1487.4 1470.75 1485 1027 1485 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230714 0 1021.25 1053.4 1018.75 1040.75 5336 1040.75 up up correct
539562.BSE Kayel Securities Ltd 20230714 0 31.01 32.3 25.25 32.07 69736 32.07 up up correct
539593.BSE Shivansh Finserve Limited 20230714 0 4.51 4.51 4.2 4.2 5683 4.2 down down correct
539594.BSE Mishtann Foods Limited 20230714 0 11.21 11.3 11.05 11.11 3479719 11.11 down down correct
539636.BSE Precision Camshafts Limited 20230714 0 188.65 217.3 188.65 217.3 198417 217.3 up up correct
539658.BSE TeamLease Services Limited 20230714 0 2402.95 2454.35 2389.3 2435.25 358 2435.25 up up correct
539659.BSE Vidli Restaurants Limited 20230714 0 63.05 65.47 62.08 63.75 2451 63.75 up up correct
539660.BSE Best Agrolife Limited 20230714 0 1113.65 1121.95 1101.55 1104.75 6798 1104.75 down down correct
539661.BSE Ace Men Engg Works Limited 20230714 0 64.75 64.75 59.57 59.69 537 59.69 down down correct
539678.BSE Quick Heal Technologies Limited 20230714 0 166.75 168.55 163.9 165.95 2761 165.95 down down correct
539679.BSE Kapil Raj Finance Limited 20230714 0 21.4 23.44 21.23 22.49 3369 22.49 up down incorrect
539686.BSE K.P. Energy Limited 20230714 0 378.9 380 368 372.45 80114 372.45 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230714 0 823 824.9 785.15 792.5 8161 792.5 down down correct
539742.BSE Simbhaoli Sugars Limited 20230714 0 23.84 24.35 23.66 23.73 4124 23.73 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230714 0 4.56 4.56 4.56 4.56 0 4.56
539785.BSE Pudumjee Paper Products Limited 20230714 0 40.14 40.79 40 40.48 7603 40.48 up up correct
539787.BSE HealthCare Global Enterprises Limited 20230714 0 316.55 325.35 314.95 322.85 10106 322.85 up up correct
539798.BSE Umiya Tubes Limited 20230714 0 6.35 6.35 6.35 6.35 10 6.35
539799.BSE Bharat Wire Ropes Limited 20230714 0 193.1 205.8 191.3 201.75 110296 201.75 up up correct
539800.BSE Chd Chemicals Limited 20230714 0 5.3 5.3 5.12 5.12 2091 5.12 down up incorrect
539807.BSE Infibeam Avenues Limited 20230714 0 14.87 15.54 14.87 15.36 1410056 15.36 up up correct
539814.BSE Le Lavoir Limited 20230714 0 60.31 64.35 60.3 62.52 1734 62.52 up up correct
539835.BSE Superior Finlease Limited 20230714 0 1.3 1.3 1.29 1.29 10279 1.29 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230714 0 1005 1024.95 1005 1012 4361 1012 up down incorrect
539841.BSE Lancer Container Lines Limited 20230714 0 146 149.95 144.9 149.05 179320 149.05 up up correct
539871.BSE Thyrocare Technologies Limited 20230714 0 522.45 548 517.95 544.8 17696 544.8 up up correct
539874.BSE Ujjivan Financial Services Limited 20230714 0 418.85 434.65 418.15 428.5 37470 428.5 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230714 0 1893.2 1913.65 1890.45 1902.65 37 1902.65 up down incorrect
539884.BSE Darshan Orna Limited 20230714 0 3.03 3.03 3 3.03 14249 3.03
539894.BSE Madhav Infra Projects Ltd 20230714 0 5.92 5.99 5.8 5.84 386944 5.84 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230714 0 9.35 9.65 9.3 9.38 114261 9.38 up up correct
539956.BSE TAAL Enterprises Limited 20230714 0 1776 1935 1748 1914.95 12182 1914.95 up down incorrect
539963.BSE Zeal Aqua Limited 20230714 0 6.87 6.93 6.6 6.76 73291 6.76 down down correct
539978.BSE Quess Corp Limited 20230714 0 436.7 451.65 434.15 447.35 9390 447.35 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230714 0 2540.05 2540.05 2540.05 2540.05 6 2540.05
539986.BSE Commercial Syn Bags Limited 20230714 0 66.49 66.5 62 63.5 44421 63.5 down down correct
540047.BSE Dilip Buildcon Limited 20230714 0 247.9 248.45 242.65 244.65 35321 244.65 down down correct
540048.BSE S.P. Apparels Limited 20230714 0 464.55 493.3 461.6 486.1 6346 486.1 up up correct
540064.BSE Future Retail Limited 20230714 0 3.25 3.25 3.25 3.25 268788 3.25
540073.BSE BLS International Services Limited 20230714 0 219.9 221.8 214.35 219.6 113940 219.6 down down correct
540078.BSE Mitsu Chem Plast Limited 20230714 0 188.05 189.95 185.45 189.1 10666 189.1 up up correct
540108.BSE Tiaan Consumer Limited 20230714 0 2.8 2.89 2.8 2.81 2003 2.81 up up correct
540124.BSE G N A Axles Limited 20230714 0 906.5 926.55 898.55 918.2 4026 918.2 up up correct
540143.BSE Sagarsoft (India) Limited 20230714 0 134.9 146 134.25 140.3 7370 140.3 up up correct
540145.BSE Valiant Organics Limited 20230714 0 495 504.9 492.95 501.7 10657 501.7 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230714 0 54 56.2 54 56.2 3000 56.2 up up correct
540147.BSE Shashijit Infraprojects Limited 20230714 0 33.71 34 33.71 34 342 34 up up correct
540173.BSE PNB Housing Finance Limited 20230714 0 609.05 626.05 609.05 619.65 5363 619.65 up up correct
540203.BSE Sheela Foam Limited 20230714 0 1127.95 1139.35 1117.2 1121.75 7006 1121.75 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230714 0 12.51 12.77 12.23 12.33 13987 12.33 down up incorrect
540212.BSE TCI Express Limited 20230714 0 1527.4 1537.8 1519.9 1535.3 445 1535.3 up down incorrect
540222.BSE Laurus Labs Limited 20230714 0 347.35 354.9 347.35 351.1 85957 351.1 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230714 0 51.51 52.95 48.9 51.47 64798 51.47 down down correct
540311.BSE Jitf Infralogistics Ltd 20230714 0 581 620 579.5 604.25 89220 604.25 up up correct
540376.BSE Avenue Supermarts Limited 20230714 0 3828 3880 3781.7 3845.5 27948 3845.5 up up correct
540401.BSE Maximus International Limited 20230714 0 16.56 16.7 16.08 16.26 64971 16.26 down down correct
540403.BSE CL Educate Limited 20230714 0 69.5 70.45 67.85 68.85 7783 68.85 down down correct
540497.BSE S Chand and Company Limited 20230714 0 207.9 209.35 204.1 204.85 3717 204.85 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230714 0 59.24 59.71 58.68 59.09 192239 59.09 down down correct
540544.BSE PSP Projects Limited 20230714 0 719.05 722.6 713.1 716.45 3732 716.45 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230714 0 11.6 12 11.6 11.78 17839 11.78 up up correct
540575.BSE Star Cement Limited 20230714 0 141.15 145.15 141.15 142.7 22861 142.7 up down incorrect
540590.BSE Riddhi Corporate Services Limited 20230714 0 198 205 192.55 202.25 1560 202.25 up up correct
540595.BSE Tejas Networks Limited 20230714 0 828.2 880 827.25 858.6 410687 858.6 up up correct
540596.BSE Eris Lifesciences Limited 20230714 0 686.35 717 686.35 713.6 5669 713.6 up up correct
540615.BSE 7NR Retail Limited 20230714 0 0.69 0.69 0.66 0.67 1480536 0.67 down down correct
540642.BSE Salasar Techno Engineering Limited 20230714 0 52.5 54.85 52.09 53.35 237618 53.35 up down incorrect
540648.BSE Palash Securities Limited 20230714 0 109.65 109.65 101.65 105.85 734 105.85 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230714 0 541.65 575.45 535.7 551.15 19886 551.15 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230714 0 421.95 427 416.85 421.65 2164 421.65 down down correct
540651.BSE Jigar Cables Limited 20230714 0 38 38 38 38 0 38
540673.BSE SIS Limited 20230714 0 425.95 431.3 423.75 426.75 1567 426.75 up up correct
540678.BSE Cochin Shipyard Limited 20230714 0 635.05 643.95 626 629.5 83406 629.5 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230714 0 505.05 518.4 504.5 517.15 187 517.15 up up correct
540680.BSE KIOCL Limited 20230714 0 197.75 199 196 196.85 9470 196.85 down up incorrect
540686.BSE Smruthi Organics Limited 20230714 0 125.65 131.25 122.95 129.5 16869 129.5 up up correct
540692.BSE Apex Frozen Foods Limited 20230714 0 212.95 219.7 212.95 215.85 6494 215.85 up down incorrect
540702.BSE Lasa Supergenerics Limited 20230714 0 21.6 21.64 21.15 21.2 9862 21.2 down up incorrect
540704.BSE Matrimony.com Limited 20230714 0 618 630.9 618 630.9 28 630.9 up up correct
540709.BSE Reliance Home Finance Limited 20230714 0 3.46 3.5 3.3 3.36 1269483 3.36 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230714 0 219.8 221.7 216.1 217.95 41038 217.95 down down correct
540715.BSE Sagar Diamonds Limited 20230714 0 33 33 33 33 6000 33
540716.BSE ICICI Lombard General Insurance Company Limited 20230714 0 1350.05 1379 1350.05 1375.15 12467 1375.15 up up correct
540719.BSE SBI Life Insurance Company Limited 20230714 0 1324.6 1325.7 1312.2 1320.8 14500 1320.8 down down correct
540724.BSE Prataap Snacks Limited 20230714 0 799.25 817 799.15 811.45 501 811.45 up up correct
540726.BSE Trident Texofab Limited 20230714 0 67.2 67.2 65.4 65.96 4017 65.96 down down correct
540735.BSE IRIS Business Services Limited 20230714 0 78.65 78.65 76.85 78.25 7186 78.25 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230714 0 391.35 399 381.65 384.25 12033 384.25 down down correct
540743.BSE Godrej Agrovet Limited 20230714 0 458.65 461.95 457.15 458.15 1434 458.15 down down correct
540749.BSE MAS Financial Services Limited 20230714 0 759.05 776.05 759.05 766.75 1273 766.75 up up correct
540750.BSE Indian Energy Exchange Limited 20230714 0 121.6 123.95 120.75 123.7 366234 123.7 up up correct
540755.BSE General Insurance Corporation of India 20230714 0 183.7 185.9 183.7 184.65 17809 184.65 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230714 0 8.3 8.3 8.3 8.3 0 8.3
540757.BSE Sheetal Cool Products Limited 20230714 0 419.9 419.9 405.5 407.6 1498 407.6 down down correct
540768.BSE Mahindra Logistics Limited 20230714 0 374.9 384 374.9 382.6 9188 382.6 up up correct
540769.BSE The New India Assurance Company Limited 20230714 0 119.25 119.25 116.4 116.85 71857 116.85 down up incorrect
540775.BSE Khadim India Ltd 20230714 0 219.05 233.15 217.6 226.7 5931 226.7 up up correct
540776.BSE 5paisa Capital Ltd. 20230714 0 417.25 421 395 397.4 12991 397.4 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230714 0 682.05 684.15 660.6 670.05 133286 670.05 down down correct
540789.BSE Diligent Media Corporation Limited 20230714 0 3.2 3.2 3.04 3.1 13088 3.1 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230714 0 91 91 91 91 100 91
540797.BSE Shalby Ltd. 20230714 0 178.7 192 178.7 188.55 94495 188.55 up up correct
540809.BSE Mrc Exim Ltd. 20230714 0 23.15 25.5 23.15 24.47 211451 24.47 up up correct
540824.BSE Astron Paper & Board Mill Ltd. 20230714 0 25.7 26.01 25.05 25.97 3468 25.97 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230714 0 54.5 55.74 53.71 55.74 395173 55.74 up up correct
540902.BSE Amber Enterprises India Ltd. 20230714 0 2192 2222.95 2192 2211.1 4799 2211.1 up down incorrect
540937.BSE Medico Remedies Ltd 20230714 0 73.9 73.95 73.49 73.62 668 73.62 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230714 0 14.2 14.69 14.2 14.34 62671 14.34 up up correct
540975.BSE Aster DM Healthcare Ltd 20230714 0 302.25 317.3 301.45 316.5 39033 316.5 up up correct
541019.BSE H.G. Infra Engineering Limited 20230714 0 865.05 877.95 865.05 870.35 1318 870.35 up up correct
541083.BSE Inflame Appliances Limited 20230714 0 560.1 587 551 574.5 17250 574.5 up down incorrect
541096.BSE Bharat Parenterals Limited 20230714 0 421.5 448 421.5 430.9 1093 430.9 up down incorrect
541143.BSE Bharat Dynamics Limited 20230714 0 1217 1221 1175 1180.6 24468 1180.6 down down correct
541144.BSE Active Clothing Co Limited 20230714 0 51.5 51.5 50 51.4 471 51.4 down down correct
541153.BSE Bandhan Bank Limited 20230714 0 215.9 222.9 214.2 221.75 1270553 221.75 up up correct
541163.BSE Sandhar Technologies Limited 20230714 0 345.25 365.7 345.25 355.85 9329 355.85 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230714 0 307.05 315.75 307.05 313.5 55919 313.5 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230714 0 52.05 52.4 49.7 51 4658 51 down down correct
541233.BSE Lemon Tree Hotels Limited 20230714 0 91.7 94 91.7 92.32 978023 92.32 up up correct
541269.BSE Chemfab Alkalis Limited 20230714 0 306.5 316.55 305.3 308.4 1315 308.4 up down incorrect
541301.BSE Orient Electric Limited 20230714 0 262.95 262.95 238.1 240.35 19365 240.35 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230714 0 300.7 300.7 300.7 300.7 500 300.7
541336.BSE IndoStar Capital Finance Limited 20230714 0 152 155.7 151 152.7 4746 152.7 up up correct
541352.BSE Megastar Foods Limited 20230714 0 302 306.8 289 294.8 2194 294.8 down up incorrect
541400.BSE ZIM Laboratories Limited 20230714 0 111.25 115.5 111.25 114.6 47616 114.6 up up correct
541450.BSE Adani Green Energy Limited 20230714 0 951.05 968 945.5 964.05 83064 964.05 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230714 0 377.2 378.1 372 375.95 4163 375.95 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230714 0 0.95 0.95 0.95 0.95 0 0.95
541556.BSE RITES Limited 20230714 0 382.6 391 382.6 389.35 10685 389.35 up up correct
541557.BSE Fine Organic Industries Limited 20230714 0 4630.05 4699.75 4620.65 4677.1 3368 4677.1 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230714 0 48 48.9 48 48.13 414 48.13 up up correct
541700.BSE TCNS Clothing Co. Limited 20230714 0 414.8 417.3 413.75 415.6 6236 415.6 up up correct
541770.BSE CreditAccess Grameen Limited 20230714 0 1270 1288.75 1264 1272.55 7082 1272.55 up up correct
541929.BSE Synergy Green Industries Limited 20230714 0 219.9 219.9 209.05 209.3 2040 209.3 down down correct
541956.BSE Ircon International Limited 20230714 0 79.33 80.7 79.33 80.35 187017 80.35 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230714 0 569.1 569.2 567 567 383 567 down down correct
541974.BSE Manorama Industries Limited 20230714 0 1695 1784.9 1694 1758.4 3083 1758.4 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230714 0 596.55 607.75 565.1 583 35174 583 down down correct
542012.BSE A-1 Acid Limited 20230714 0 356.4 357 349.5 354.2 60062 354.2 down down correct
542013.BSE Dolfin Rubbers Limited 20230714 0 136 138.2 132.65 135.9 635 135.9 down up incorrect
542019.BSE Shubham Polyspin Limited 20230714 0 20.37 20.79 20.37 20.47 5315 20.47 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230714 0 432.95 441 422.35 432.4 12532 432.4 down down correct
542206.BSE Nivaka Fashions Limited 20230714 0 2.34 2.35 2.14 2.22 43921 2.22 down down correct
542231.BSE Nila Spaces Limited 20230714 0 3.75 3.75 3.57 3.57 76939 3.57 down down correct
542233.BSE Trejhara Solutions Limited 20230714 0 67.85 68.9 67 68.79 9025 68.79 up up correct
542333.BSE RPSG Ventures Limited 20230714 0 434.1 436 428.05 435.2 1982 435.2 up up correct
542351.BSE Gloster Limited 20230714 0 744.9 747.8 731.05 737.45 1268 737.45 down up incorrect
542367.BSE Xelpmoc Design and Tech Limited 20230714 0 94.94 95 92.1 92.7 4055 92.7 down down correct
542383.BSE Ritco Logistics Limited 20230714 0 222.15 268.5 221.8 268.5 94639 268.5 up up correct
542399.BSE Chalet Hotels Limited 20230714 0 452.05 457.35 446.85 451.25 5760 451.25 down down correct
542460.BSE The Anup Engineering Limited 20230714 0 1895 1910 1850 1867.65 2397 1867.65 down up incorrect
542484.BSE Arvind Fashions Limited 20230714 0 342.05 350.15 339.4 342.1 6879 342.1 up up correct
542597.BSE MSTC Limited 20230714 0 369.7 390 361.75 387.3 124044 387.3 up down incorrect
542602.BSE Embassy Office Parks REIT 20230714 0 299.26 304.65 299.25 303.96 32667 303.96 up up correct
542627.BSE Chandni Machines Limited 20230714 0 12 12 11 11 8819 11 down down correct
542649.BSE Rail Vikas Nigam Limited 20230714 0 120.8 121.8 118.9 119.55 1146639 119.55 down down correct
542650.BSE Metropolis Healthcare Limited 20230714 0 1426.15 1441.05 1419.7 1436.5 7817 1436.5 up up correct
542651.BSE KPIT Technologies Limited 20230714 0 1048.45 1072 1033.3 1063.8 50889 1063.8 up up correct
542655.BSE Vikas Multicorp Limited 20230714 0 3.06 3.07 3.04 3.06 2019865 3.06
542665.BSE Neogen Chemicals Limited 20230714 0 1580.05 1612.25 1580.05 1587.55 2382 1587.55 up up correct
542667.BSE White Organic Retail Limited 20230714 0 8 8.1 7.73 7.78 83258 7.78 down down correct
542669.BSE BMW Industries Ltd. 20230714 0 29.9 30 29.53 29.86 21511 29.86 down up incorrect
542677.BSE Mahesh Developers Limited 20230714 0 10.68 11.01 10.68 11.01 229 11.01 up down incorrect
542684.BSE Prakash Pipes Limited 20230714 0 182.15 183 179.25 180.65 13436 180.65 down down correct
542685.BSE Digicontent Limited 20230714 0 14.6 16.12 14.6 15.54 1515 15.54 up up correct
542721.BSE Anand Rayons Ltd. 20230714 0 39.72 39.72 36.7 36.99 6675 36.99 down up incorrect
542725.BSE SBC Exports Ltd. 20230714 0 19.58 20.4 19.58 19.9 19759 19.9 up up correct
542729.BSE DCM Nouvelle Ltd. 20230714 0 158.1 164.1 157.25 160 5291 160 up up correct
542752.BSE Affle India Ltd. 20230714 0 1056.1 1096 1056.1 1085.85 36972 1085.85 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230714 0 753.95 753.95 715.05 733.05 6113 733.05 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230714 0 293 297.95 286.5 288.15 201567 288.15 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230714 0 504.95 514.75 495 509.55 6795 509.55 up up correct
542773.BSE IIFL Securities Ltd. 20230714 0 61.69 67.56 61.69 67.15 148351 67.15 up up correct
542774.BSE APM Finvest Ltd. 20230714 0 48.8 48.8 46.9 47.2 15511 47.2 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230714 0 2727 2772.9 2695 2764.8 7344 2764.8 up down incorrect
542850.BSE Goblin India Ltd. 20230714 0 47.93 47.95 46.65 46.65 8000 46.65 down down correct
542851.BSE Gensol Engineering Ltd. 20230714 0 1396.6 1402.75 1360 1373.45 10187 1373.45 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230714 0 16.21 16.4 16.11 16.3 119048 16.3 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230714 0 14 14 13.23 13.35 5899 13.35 down down correct
542865.BSE Anuroop Packaging Ltd. 20230714 0 25.16 25.16 24.85 24.92 1972 24.92 down down correct
542867.BSE CSB Bank Ltd. 20230714 0 295.25 295.3 288.05 291.65 19604 291.65 down down correct
543282.BSE Niks Technology Limited 20230714 0 250 250 250 250 0 250
570001.BSE Tata Motors Limited 20230714 0 337.35 341 334 336.8 168534 336.8 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230714 0 1053 1087.85 1045.9 1071.45 4771 1071.45 up up correct
590006.BSE Amrutanjan Health Care Limited 20230714 0 714.95 715 699 701.15 10741 701.15 down down correct
590018.BSE Hisar Metal Industries Limited 20230714 0 163.4 165 160.05 162.1 3906 162.1 down down correct
590021.BSE Bharat Rasayan Limited 20230714 0 9241.2 9279.45 9156.15 9188.6 100 9188.6 down up incorrect
590022.BSE Eastern Silk Industries Limited 20230714 0 2.04 2.14 2.04 2.05 10336 2.05 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230714 0 490.05 506 487 493.2 106734 493.2 up up correct
590025.BSE Ginni Filaments Limited 20230714 0 28.2 28.8 28 28.01 7825 28.01 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230714 0 67.36 69.9 67.36 69.04 71097 69.04 up up correct
590031.BSE De Nora India Limited 20230714 0 1978 2320 1977.9 2261.6 18121 2261.6 up up correct
590051.BSE Saksoft Limited 20230714 0 315.9 326.1 310.7 322.7 80297 322.7 up up correct
590062.BSE The Andhra Sugars Limited 20230714 0 108 109.4 107.3 108.05 5795 108.05 up up correct
590071.BSE Sundaram Finance Limited 20230714 0 2560.85 2603.95 2549.15 2598.9 3324 2598.9 up up correct
590072.BSE Sundaram Brake Linings Limited 20230714 0 410.35 414.8 406 408 203 408 down up incorrect
590073.BSE Wheels India Limited 20230714 0 815.2 818.15 801.95 805.1 357 805.1 down down correct
590075.BSE Lambodhara Textiles Limited 20230714 0 153.35 153.55 147.05 153.55 1619 153.55 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230714 0 50.35 50.4 50.33 50.34 971 50.34 down down correct
590134.BSE Madras Fertilizers Limited 20230714 0 78.45 81.7 78.1 81.17 190781 81.17 up up correct
5PAISA.BSE 5paisa Capital Limited 20230714 0 417.25 421 395 397.4 12991 397.4 down down correct
AARTIIND.BSE Aarti Industries Limited 20230714 0 450.05 454.05 446.5 453.3 50457 453.3 up up correct
AAVAS.BSE Aavas Financiers Limited 20230714 0 1530.8 1573 1528 1557.25 13316 1557.25 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230714 0 27.39 27.39 27.39 27.39 356 27.39
ABBOTINDIA.BSE Abbott India Limited 20230714 0 23340.05 23434.8 23167 23292.05 391 23292.05 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230714 0 98.63 101.5 98.63 99.22 9664 99.22 up up correct
ACE.BSE Action Construction Equipment Limited 20230714 0 602.35 609 591 600.5 11381 600.5 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230714 0 1245.05 1279 1245.05 1270.4 3604 1270.4 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230714 0 2378.5 2384.5 2340 2376.85 150909 2376.85 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230714 0 717.55 727.8 714.65 726.45 210368 726.45 up up correct
ADANIPOWER.BSE Adani Power Limited 20230714 0 237.4 242.75 235.95 241.85 527718 241.85 up down incorrect
ADANITRANS.BSE Adani Transmission Limited 20230714 0 748.05 752 738.15 742.15 98755 742.15 down down correct
ADCON.BSE Adcon Capital Services Limited 20230714 0 1.61 1.61 1.53 1.57 93671 1.57 down up incorrect
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230714 0 95.9 95.9 91 93 6667 93 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230714 0 284.4 287 282.65 283.8 3498 283.8 down down correct
ADVIKCA.BSE Advik Capital Limited 20230714 0 2.07 2.1 2.02 2.07 678742 2.07
AJIL.BSE Atlas Jewellery India Limited 20230714 0 9.27 9.27 9.27 9.27 0 9.27
AJMERA.BSE Ajmera Realty & Infra India Limited 20230714 0 358.8 364.3 358.8 363.25 618 363.25 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230714 0 8.31 8.31 8.05 8.14 189449 8.14 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230714 0 2736 2760 2734.35 2746.45 755 2746.45 up down incorrect
ALICON.BSE Alicon Castalloy Limited 20230714 0 833.85 854.9 833.85 852.3 1978 852.3 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230714 0 76.86 77.02 75.86 77 8288 77 up down incorrect
ALOKTEXT.BSE Alok Industries Limited 20230714 0 15.76 15.92 15.64 15.81 1253702 15.81 up down incorrect
AMAL.BSE Amal Ltd 20230714 0 315 315 285 296.45 3957 296.45 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230714 0 687.65 691.5 682 684.8 9239 684.8 down down correct
AMDIND.BSE AMD Industries Limited 20230714 0 70.25 70.25 66 69.98 4344 69.98 down down correct
AMINTAN.BSE Amin Tannery Limited 20230714 0 1.98 2.04 1.98 2 9953 2 up down incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20230714 0 24.5 25.98 24.5 25.37 95232 25.37 up down incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230714 0 22.7 23.24 21.66 22.9 2590 22.9 up up correct
ANSINDUS.BSE ANS Industries Limited 20230714 0 8 8 8 8 96 8
APARINDS.BSE Apar Industries Limited 20230714 0 3500 3559.9 3500 3525.15 1771 3525.15 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230714 0 57.29 57.29 55 55.82 32220 55.82 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230714 0 34.25 34.25 34.25 34.25 0 34.25
ARFIN.BSE Arfin India Limited 20230714 0 34.25 36.1 32.5 35.58 485079 35.58 up down incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230714 0 2171.3 2198.2 2074 2176.85 3667 2176.85 up up correct
ARVIND.BSE Arvind Limited 20230714 0 134.25 136.7 132.7 135.4 59423 135.4 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230714 0 21.9 22.51 21.6 22.51 202611 22.51 up up correct
ASHRAM.BSE Ashram Online.com Limited 20230714 0 4.18 4.3 4.18 4.3 3211 4.3 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230714 0 3398.6 3435 3386.55 3429.55 47443 3429.55 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230714 0 47.1 47.44 46.98 47.18 69632 47.18 up up correct
ASMTEC.BSE ASM Technologies Limited 20230714 0 535 572 522 556.4 24157 556.4 up up correct
ASTRAL.BSE Astral Poly Technik Limited 20230714 0 1850 1860.2 1839 1850.2 11707 1850.2 up up correct
ASYL.BSE Advance Syntex Limited 20230714 0 5.75 5.75 5.75 5.75 0 5.75
ATUL.BSE Atul Auto Ltd 20230714 0 6542.7 6602.25 6518.1 6564.7 1284 6564.7 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230714 0 78.05 80 76.01 77.1 15223 77.1 down down correct
AXISBANK.BSE Axis Bank Limited 20230714 0 961.7 966.5 948 957.75 183331 957.75 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230714 0 4938.95 4938.95 4852.6 4858.9 39898 4858.9 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230714 0 1242 1262.65 1221.05 1227.8 2734 1227.8 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230714 0 1626.85 1635 1604.1 1614.05 57697 1614.05 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230714 0 16.55 17.14 16.43 17.01 2033502 17.01 up down incorrect
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230714 0 7401.05 7580 7330.5 7524.75 933 7524.75 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230714 0 7474.5 7518.65 7400 7481 21929 7481 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230714 0 43.36 43.5 42.65 43.04 5417 43.04 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230714 0 2396 2439.3 2391 2431.3 5305 2431.3 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230714 0 310.55 318.2 310.55 314.2 10183 314.2 up up correct
BAPACK.BSE B & A Packaging India Limited 20230714 0 184.7 184.7 178 181.75 421 181.75 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230714 0 46.95 48 46.06 47.71 37559 47.71 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230714 0 1.15 1.17 1.12 1.15 276227 1.15
BEEKAY.BSE Beekay Steel Industries Limited 20230714 0 480 559.9 460.1 546.2 20279 546.2 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230714 0 620 626.95 608.4 616.25 740 616.25 down up incorrect
BESTEAST.BSE Best Eastern Hotels Limited 20230714 0 30.47 30.47 29 30.43 208 30.43 down down correct
BFLAFL.BSE BFL Asset Finvest Limited 20230714 0 12 12.69 12 12.28 9845 12.28 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230714 0 885 890.3 879.4 886.55 186963 886.55 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230714 0 56.2 58.99 56.2 58.99 2 58.99 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230714 0 152.2 158.5 152 157.45 19243 157.45 up down incorrect
BIOCON.BSE Biocon Limited 20230714 0 257 263.4 256.3 262.15 76157 262.15 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230714 0 42.45 45.3 42.2 44.63 4145 44.63 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230714 0 138.15 140.4 137.65 138.7 17826 138.7 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230714 0 410 414.8 410 414.15 13701 414.15 up down incorrect
BNL.BSE Beekay Niryat Limited 20230714 0 58 59.39 53.22 56.08 76349 56.08 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230714 0 72.53 74.44 72.53 74.05 17057 74.05 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230714 0 476.05 484.75 476 480.45 40374 480.45 up up correct
BOSCHLTD.BSE Bosch Limited 20230714 0 18708.9 19069.9 18708.9 18897.65 1509 18897.65 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230714 0 379.1 381.75 375.7 379.45 98355 379.45 up down incorrect
BRANDREAL.BSE Brand Realty Services Limited 20230714 0 38.8 38.8 38.8 38.8 5 38.8
BRNL.BSE Bharat Road Network Limited 20230714 0 30.84 30.89 30.26 30.61 6154 30.61 down down correct
BSOFT.BSE BSOFT 20230714 0 364.95 381.5 362.6 379.7 552860 379.7 up down incorrect
BURGERKING.BSE Burger King India Limited 20230714 0 110.45 113.45 109.85 111.2 115254 111.2 up up correct
CANBK.BSE Canara Bank 20230714 0 322.2 328.55 322.1 326.5 188289 326.5 up down incorrect
CASTROLIND.BSE Castrol India Limited 20230714 0 132.6 133.1 131.2 132 65293 132 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230714 0 7.02 7.15 6.8 6.86 17352 6.86 down down correct
CEATLTD.BSE CEAT Limited 20230714 0 2475.6 2535.5 2398.2 2421.35 11288 2421.35 down up incorrect
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230714 0 5.61 5.7 5.55 5.62 52569 5.62 up down incorrect
CESC.BSE CESC Limited 20230714 0 75.98 76.07 75.17 75.46 95863 75.46 down down correct
CGCL.BSE Capri Global Capital Limited 20230714 0 797.5 811 777.7 779.7 128649 779.7 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230714 0 360 370 355 362.85 8154 362.85 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230714 0 166.5 167.45 163 165.35 17708 165.35 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230714 0 134.25 134.25 128.5 131.5 4442 131.5 down up incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230714 0 31.97 31.97 31.97 31.97 0 31.97
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230714 0 2.66 2.78 2.66 2.7 5773 2.7 up up correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230714 0 1167.2 1174.15 1152.8 1164.5 45499 1164.5 down down correct
CINEVISTA.BSE Cinevista Limited 20230714 0 13.34 13.75 13.18 13.58 7998 13.58 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230714 0 25.5 25.5 23.95 25.2 355 25.2 down up incorrect
COLPAL.BSE Colgate-Palmolive (India) Limited 20230714 0 1824.95 1839.2 1807.65 1835.85 15322 1835.85 up up correct
COMFINTE.BSE Comfort Intech Limited 20230714 0 4.55 4.58 4.35 4.5 414777 4.5 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230714 0 20.71 20.79 20.45 20.63 9759 20.63 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230714 0 74.25 76.43 74.04 75.78 29249 75.78 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230714 0 34.01 36.15 34.01 35.1 3322 35.1 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230714 0 23.5 23.5 23.5 23.5 39 23.5
CSL.BSE Continental Securities Limited 20230714 0 7.24 7.75 6.9 7.03 81086 7.03 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230714 0 76.99 76.99 76.99 76.99 1004 76.99
CUB.BSE City Union Bank Ltd 20230714 0 126.8 129 126.55 127.75 149583 127.75 up down incorrect
CYIENT.BSE Cyient Limited 20230714 0 1430.5 1446 1416.7 1440.75 12250 1440.75 up up correct
DABUR.BSE Dabur India Limited 20230714 0 577.5 588 576.7 586.7 20279 586.7 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230714 0 45.6 49 45.6 47.01 12968 47.01 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230714 0 650 678.9 646.9 666.15 97585 666.15 up down incorrect
DCBBANK.BSE DCB Bank Limited 20230714 0 125 126.2 123.3 124.1 59289 124.1 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230714 0 14.95 15.75 14.95 15.75 3865 15.75 up down incorrect
DHRUV.BSE Dhruv Consultancy Services Limited 20230714 0 51.75 51.75 50.6 50.6 795 50.6 down up incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230714 0 716.2 738.9 714 734.35 282 734.35 up up correct
DOLAT.BSE Dolat Investments Limited 20230714 0 43.76 45.5 43.76 44.69 2852 44.69 up up correct
DOLLAR.BSE Dollar Industries Limited 20230714 0 363 367.55 358.05 361.4 3852 361.4 down down correct
DONEAR.BSE Donear Industries Limited 20230714 0 97.7 98.95 96.93 97.96 2395 97.96 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230714 0 5144.75 5162.25 5077.7 5090.35 25831 5090.35 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230714 0 260 260.8 260 260.8 21 260.8 up up correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230714 0 521 521 511.8 514.85 8374 514.85 down up incorrect
DUKEOFS.BSE Duke Offshore Limited 20230714 0 6.71 6.71 6.7 6.7 43 6.7 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230714 0 89.01 91.16 89.01 90.23 46425 90.23 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230714 0 60.5 62.43 60.5 62.3 2485 62.3 up up correct
DYNPRO.BSE Dynemic Products Limited 20230714 0 288.1 288.1 280.5 282.95 3074 282.95 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230714 0 4.64 4.73 4.45 4.58 11449 4.58 down up incorrect
EIHOTEL.BSE EIH Limited 20230714 0 210.85 216 209.6 212.25 33063 212.25 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230714 0 117.15 118.7 116.3 116.95 50802 116.95 down up incorrect
EMAMILTD.BSE Emami Limited 20230714 0 411.05 420 411.05 414.05 3990 414.05 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230714 0 75.92 76.95 75 75.41 1168 75.41 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230714 0 1675.05 1725 1669.2 1714.35 2106 1714.35 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230714 0 17.21 17.54 16.87 17.01 12667 17.01 down down correct
ENGINERSIN.BSE Engineers India Limited 20230714 0 124.2 127.8 122.1 126.85 695170 126.85 up up correct
ENTRINT.BSE Enterprise International Limited 20230714 0 17.69 17.69 17 17.69 95 17.69
ESCORTS.BSE Escorts Limited 20230714 0 2316.4 2392.35 2316.4 2376.15 10417 2376.15 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230714 0 11.8 11.8 11.3 11.41 5964 11.41 down down correct
ESTER.BSE Ester Industries Limited 20230714 0 107.5 108.15 105.4 107.75 22388 107.75 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230714 0 335.75 344.95 335.35 342.6 4783 342.6 up up correct
EVERESTO.BSE Everest Organics Limited 20230714 0 127.25 127.9 125.25 126.8 5175 126.8 down down correct
FEL.BSE Future Enterprises Limited 20230714 0 0.83 0.83 0.83 0.83 629 0.83
FELDVR.BSE Future Enterprises Limited 20230714 0 5.19 5.19 5.19 5.19 9674 5.19
FILTRA.BSE Filtra Consultants and Engineers Limited 20230714 0 39.49 39.49 39.49 39.49 0 39.49
GAIL.BSE GAIL (India) Limited 20230714 0 108.1 110.55 107.55 109.95 489755 109.95 up down incorrect
GALADAFIN.BSE Galada Finance Limited 20230714 0 11.4 11.4 11.4 11.4 210 11.4
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230714 0 604.4 613.55 596.7 602.7 2352 602.7 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230714 0 1031.1 1052.65 1031.1 1037.4 1581 1037.4 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230714 0 391.65 410.3 387.65 407 10500 407 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230714 0 3.44 3.52 3.44 3.52 29000 3.52 up up correct
GCMSECU.BSE GCM Securities Limited 20230714 0 1.82 1.89 1.82 1.87 39768 1.87 up down incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230714 0 3.3 3.39 3.23 3.32 347026 3.32 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230714 0 166.05 181 163.6 178.55 595766 178.55 up up correct
GEPIL.BSE GE Power India Limited 20230714 0 156.1 164 154.5 159.5 45016 159.5 up up correct
GHCL.BSE GHCL Limited 20230714 0 513.55 519.9 512.4 513.75 3626 513.75 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230714 0 96.15 97.95 92.7 96.15 6555 96.15
GKB.BSE GKB Ophthalmics Limited 20230714 0 90.31 92.99 90.31 90.6 1592 90.6 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230714 0 76.65 87.2 76.65 85.61 82483 85.61 up down incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230714 0 37.49 37.49 35.71 36.16 38133 36.16 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230714 0 169.2 174.95 168.55 174.1 191252 174.1 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230714 0 94 94.98 91.18 92.61 5376 92.61 down up incorrect
GODREJIND.BSE Godrej Industries Limited 20230714 0 485.65 495 485.65 489.05 5019 489.05 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230714 0 113.7 113.7 113.7 113.7 0 113.7
GOKAKTEX.BSE Gokak Textiles Limited 20230714 0 36.85 36.85 36.85 36.85 0 36.85
GOKULAGRO.BSE Gokul Agro Resources Limited 20230714 0 109.05 110.05 107.9 108.95 34740 108.95 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230714 0 40.15 42.25 40.15 40.54 217 40.54 up up correct
GOLDIAM.BSE Goldiam International Limited 20230714 0 128 128.95 124.15 124.95 99946 124.95 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230714 0 104.1 104.1 101 102 2289 102 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230714 0 121.95 121.95 119.05 120.1 57354 120.1 down up incorrect
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230714 0 109.75 110.05 108.35 109.45 31378 109.45 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230714 0 137.35 138.6 135.75 137.5 110442 137.5 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230714 0 296 298.2 293.65 296.1 20171 296.1 up up correct
GSS.BSE GSS Infotech Limited 20230714 0 184.6 186 179.95 183.4 1384 183.4 down down correct
GTL.BSE GTL Limited 20230714 0 7.18 7.3 6.9 7.01 213943 7.01 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230714 0 0.76 0.79 0.76 0.78 18952330 0.78 up up correct
HAL.BSE Hindustan Aeronautics Limited 20230714 0 3867.95 3867.95 3776 3836.7 46558 3836.7 down down correct
HALDER.BSE Halder Venture Limited 20230714 0 256 266.4 255.55 258.05 282 258.05 up down incorrect
HARIAEXPO.BSE Haria Exports Limited 20230714 0 4.61 5.25 4.6 4.6 4977 4.6 down up incorrect
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230714 0 1.74 1.85 1.74 1.81 3470 1.81 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230714 0 6350.0498 6649 6350.0498 6589.3501 1994 6589.3501 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230714 0 453.59 455.41 450.24 454.65 175037 454.65 up down incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230714 0 3.74 3.74 3.56 3.66 1771 3.66 down down correct
HBLPOWER.BSE HBL Power Systems Limited 20230714 0 164.15 167.9 164.05 166.9 241911 166.9 up down incorrect
HCL-INSYS.BSE HCL Infosystems Limited 20230714 0 13.63 14.53 13.58 14.12 426308 14.12 up up correct
HCLTECH.BSE HCL Technologies Limited 20230714 0 1111.05 1156.95 1110.55 1151.3 286242 1151.3 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230714 0 2339.95 2387.2 2320.2 2377.85 35244 2377.85 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230714 0 1653 1653.1 1635 1645.2 477002 1645.2 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230714 0 2.74 2.74 2.74 2.74 0 2.74
HEIDELBERG.BSE HeidelbergCement India Limited 20230714 0 175.15 177.35 174.2 176.5 10464 176.5 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230714 0 3075.95 3141.95 3075.95 3135.05 18836 3135.05 up down incorrect
HIL.BSE HIL Limited 20230714 0 2954.95 3009.9 2947.55 3002.75 200 3002.75 up down incorrect
HINDALCO.BSE Hindalco Industries Limited 20230714 0 440.05 448 440 446.7 961531 446.7 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230714 0 13.88 14.24 13.88 14.09 35920 14.09 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230714 0 13.17 13.17 13.17 13.17 0 13.17
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230714 0 212 219.45 212 218.25 59290 218.25 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230714 0 2657.95 2686.05 2651.05 2676.85 135568 2676.85 up down incorrect
HIRECT.BSE Hind Rectifiers Limited 20230714 0 290 297 274.05 290.3 1669 290.3 up down incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230714 0 61 63 60 62.62 7108 62.62 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230714 0 27.68 29 27.5 28.59 44401 28.59 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230714 0 43396 43625.35 42787.35 43178.75 80 43178.75 down down correct
HPL.BSE HPL Electric & Power Limited 20230714 0 194.95 213.05 188.65 212.15 453218 212.15 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230714 0 135.7 144 134.35 142.95 659378 142.95 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230714 0 959.7 964.95 951.4 961.6 596987 961.6 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230714 0 598.2 605 581.75 587.6 39894 587.6 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230714 0 4.16 4.24 3.98 4.08 2371 4.08 down down correct
IDEA.BSE Vodafone Idea Limited 20230714 0 7.27 7.38 7.21 7.32 15445690 7.32 up up correct
IFCI.BSE IFCI Limited 20230714 0 12.5 12.61 12.29 12.52 1495115 12.52 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230714 0 385.15 403 383.25 390.1 16876 390.1 up up correct
IFINSEC.BSE India Finsec Limited 20230714 0 30 32.1 29.1 30.65 988 30.65 up up correct
IIFL.BSE IIFL Finance Limited 20230714 0 540 549.4 538.15 546.5 20732 546.5 up up correct
IISL.BSE Indian Infotech Software Ltd 20230714 0 2.75 2.75 2.7 2.75 1539 2.75
IMPAL.BSE India Motor Parts & Accessories Limited 20230714 0 783.6 793 768.85 784.1 269 784.1 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230714 0 226.15 243.9 226.15 239.2 22627 239.2 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230714 0 36.3 36.3 34.17 35.8 3749 35.8 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230714 0 45.5 47 45.5 46.4 17866 46.4 up up correct
INDRAIND.BSE Indra Industries Limited 20230714 0 3.65 3.65 3.5 3.5 501 3.5 down down correct
INDRENEW.BSE Ind Renewable Energy Limited 20230714 0 14.6 15.3 14.6 14.6 11102 14.6
INDUSFINL.BSE Indus Finance Limited 20230714 0 17.09 17.94 16.24 17.09 906 17.09
INDUSINDBK.BSE IndusInd Bank Limited 20230714 0 1375.05 1384.5 1367.2 1378.2 150519 1378.2 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230714 0 162.45 164.4 160.9 163.7 305153 163.7 up down incorrect
INFY.BSE Infosys Limited 20230714 0 1379 1429.7 1379 1425.35 1050691 1425.35 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230714 0 25.98 25.98 25 25.23 4230 25.23 down down correct
IOB.BSE Indian Overseas Bank 20230714 0 25.91 26.13 25.65 26.01 761361 26.01 up up correct
IOC.BSE Indian Oil Corporation Limited 20230714 0 96.23 97.64 95.8 96.54 3963221 96.54 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230714 0 367.25 375.15 366.3 369.9 19632 369.9 up down incorrect
ISWL.BSE India Steel Works Limited 20230714 0 1.76 1.76 1.66 1.75 110322 1.75 down up incorrect
ITC.BSE ITC Limited 20230714 0 472.15 475.1 471.2 472.65 424725 472.65 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230714 0 171.55 176.5 171.55 174.6 44968 174.6 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230714 0 8.21 8.34 8.2 8.27 74437 8.27 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230714 0 22.1 23.54 22 22.75 39433 22.75 up down incorrect
IZMO.BSE Izmo Ltd 20230714 0 193.45 193.45 187.5 188.5 2083 188.5 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230714 0 65.11 68.99 65.11 67.05 7409 67.05 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230714 0 84.95 88 84.7 87.64 8831 87.64 up down incorrect
JAICORPLTD.BSE Jai Corp Limited 20230714 0 170.3 181.8 169.75 179.25 362205 179.25 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230714 0 45.98 45.98 43 43.16 4548 43.16 down up incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230714 0 242.05 243.9 241.05 243.1 4891 243.1 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230714 0 4300 4300 4300 4300 0 4300
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230714 0 301.05 309.9 297.55 300 6193 300 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230714 0 7.1 7.11 6.71 6.74 20010 6.74 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230714 0 21.7 22.45 21.7 22.38 14717 22.38 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230714 0 89.44 89.44 88.51 88.75 1623 88.75 down down correct
JCTLTD.BSE JCT Limited 20230714 0 2.02 2.04 2.01 2.02 690626 2.02
JDORGOCHEM.BSE JD Orgochem Limited 20230714 0 4.62 4.86 4.62 4.86 175 4.86 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230714 0 87.47 87.47 87.47 87.47 0 87.47
JHS.BSE JHS Svendgaard Laboratories Limited 20230714 0 22.3 22.97 22 22.71 15118 22.71 up down incorrect
JINDALSAW.BSE Jindal Saw Limited 20230714 0 319.95 320.35 313 316 72010 316 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230714 0 641 644.85 634 641.3 149545 641.3 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230714 0 368 372 365 368.15 7301 368.15 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230714 0 20.75 21.2 20.3 20.69 10217 20.69 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230714 0 40.76 42.1 40.15 41.81 616889 41.81 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230714 0 14.5 14.51 14.5 14.51 6 14.51 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230714 0 309.95 315 305 313.05 9383 313.05 up down incorrect
JKPAPER.BSE JK Paper Limited 20230714 0 310.7 310.9 308.6 309.5 13088 309.5 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230714 0 2021.35 2021.35 2021.35 2021.35 0 2021.35
JMFINANCIL.BSE JM Financial Limited 20230714 0 74.11 77.8 74.11 75.52 318564 75.52 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230714 0 8.22 8.28 8.13 8.17 1190079 8.17 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230714 0 5.97 6.07 5.96 6.03 10061280 6.03 up up correct
JPTSEC.BSE JPT Securities Limited 20230714 0 6.12 6.12 6.12 6.12 0 6.12
JRFOODS.BSE J. R. Foods Limited 20230714 0 3.61 3.61 3.61 3.61 0 3.61
JSL.BSE Jindal Stainless Limited 20230714 0 362.05 368 362.05 364.4 32666 364.4 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230714 0 808 808 792.35 804.7 112816 804.7 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230714 0 18.5 18.5 18.5 18.5 0 18.5
JTEKTINDIA.BSE JTEKT India Ltd 20230714 0 147.8 151.1 146.85 147.95 30233 147.95 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230714 0 471.1 477 468.55 470.8 36436 470.8 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230714 0 378.05 396.55 378.05 389.55 18265 389.55 up down incorrect
JYOTI.BSE Jyoti Limited 20230714 0 41.23 41.23 41.23 41.23 0 41.23
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230714 0 1400.8 1419 1384.65 1391.65 9660 1391.65 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230714 0 448.35 469 448.35 453.05 10780 453.05 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230714 0 1308.05 1337.6 1308.05 1320.15 12212 1320.15 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230714 0 564.95 566.55 556 564.8 7312 564.8 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230714 0 8.8 9.06 8.8 9.06 150 9.06 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230714 0 237 240 232.2 236.75 6604 236.75 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230714 0 326 331.05 318.2 321.05 13030 321.05 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230714 0 75.99 75.99 72 72.31 1471 72.31 down up incorrect
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230714 0 108.05 108.5 100.25 103.8 9935 103.8 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230714 0 5.44 5.44 5.44 5.44 0 5.44
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230714 0 123.35 127.6 122.5 124.05 128823 124.05 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230714 0 11750 12098.9502 11750 11999.9502 35 11999.9502 up up correct
KBSINDIA.BSE KBS India Limited 20230714 0 10.35 10.65 10.05 10.05 5866 10.05 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230714 0 27.4 27.4 25 26 34034 26 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230714 0 1.81 1.89 1.78 1.8 294694 1.8 down up incorrect
KCP.BSE The KCP Limited 20230714 0 110.2 111.25 109.35 110.05 15997 110.05 down down correct
KDDL.BSE KDDL Limited 20230714 0 1485.15 1497.65 1463 1468.7 1224 1468.7 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230714 0 74.8 75 74.05 74.23 23611 74.23 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230714 0 69.95 73.66 68.6 70.25 488015 70.25 up down incorrect
KEYFINSER.BSE Keynote Corporate Services Limited 20230714 0 91.97 92.62 91.97 92 744 92 up up correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230714 0 58.94 58.94 55 55.63 13285 55.63 down down correct
KHODAY.BSE Khoday India Limited 20230714 0 81.15 81.15 81.15 81.15 0 81.15
KHOOBSURAT.BSE Khoobsurat Limited 20230714 0 1.2 1.22 1.15 1.17 208439 1.17 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230714 0 1.45 1.45 1.45 1.45 0 1.45
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230714 0 479.35 492.35 479.35 489.3 5970 489.3 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230714 0 709.75 712.05 695.25 700.1 27785 700.1 down up incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230714 0 675.25 688 666.25 673.1 14442 673.1 down down correct
KITEX.BSE Kitex Garments Limited 20230714 0 188.7 190.25 188.4 188.75 5196 188.75 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230714 0 12.35 13.65 12.35 13.65 54 13.65 up down incorrect
KLBRENG-B.BSE Kilburn Engineering Limited 20230714 0 145 147 141.95 142.4 97650 142.4 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230714 0 26.11 26.24 25.71 25.89 10557 25.89 down down correct
KNRCON.BSE KNR Constructions Limited 20230714 0 250 250.6 248.4 249.65 34834 249.65 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230714 0 2.21 2.26 2.16 2.16 37527 2.16 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230714 0 121.45 127.45 121.45 125.35 33624 125.35 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230714 0 389.75 389.75 375.9 377.1 15017 377.1 down down correct
KOPRAN.BSE Kopran Limited 20230714 0 175.25 182.95 175.25 180.65 12991 180.65 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230714 0 1869 1886.85 1860 1868.75 22640 1868.75 down down correct
KRBL.BSE KRBL Limited 20230714 0 356.85 356.85 347 350.35 8861 350.35 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230714 0 97.95 98 97.5 98 578 98 up up correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230714 0 18.75 18.75 18.75 18.75 100 18.75
KRITINUT.BSE Kriti Nutrients Limited 20230714 0 59.45 62.7 58.34 60.24 22349 60.24 up up correct
KRL.BSE Kintech Renewables Limited 20230714 0 2227.1499 2227.1499 2227.1499 2227.1499 0 2227.1499
KSCL.BSE Kaveri Seed Company Limited 20230714 0 575.95 589.95 574.95 579.1 10306 579.1 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230714 0 199.25 202.9 199.05 200.65 190549 200.65 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230714 0 70.35 70.35 69.44 69.93 1386 69.93 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230714 0 13582 13769.95 13443.2 13708.4 976 13708.4 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230714 0 1162.6 1237.7 1161.2 1224.6 9450 1224.6 up up correct
LKPFIN.BSE LKP Finance Limited 20230714 0 82.5 82.5 77.5 77.72 3806 77.72 down down correct
LKPSEC.BSE LKP Securities Limited 20230714 0 11.36 11.37 10.9 11.05 29815 11.05 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230714 0 33.99 35.75 32.81 35.13 4816973 35.13 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230714 0 123.05 127.6 122.8 127.15 2972 127.15 up up correct
LT.BSE Larsen & Toubro Limited 20230714 0 2450.25 2476.2 2448 2473.25 56672 2473.25 up down incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230714 0 4906.05 5113.8 4902 5094.05 27814 5094.05 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230714 0 83.6 83.6 82.56 82.89 3546 82.89 down up incorrect
LUPIN.BSE Lupin Limited 20230714 0 928.05 934.15 925.85 930.65 13540 930.65 up down incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230714 0 4.43 4.52 4.43 4.52 1575 4.52 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230714 0 1566.95 1566.95 1544.05 1546.5 22276 1546.5 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230714 0 320.1 322.7 312.45 316.35 120566 316.35 down down correct
MAANALU.BSE Maan Aluminium Limited 20230714 0 321 329.5 316.65 322.3 1059 322.3 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230714 0 164.6 172.95 152.2 162.65 4892 162.65 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230714 0 42.5 43.3 42.5 42.75 913 42.75 up down incorrect
MADHUCON.BSE Madhucon Projects Limited 20230714 0 5.31 5.5 5.11 5.2 402 5.2 down down correct
MAHABANK.BSE Bank of Maharashtra 20230714 0 30.56 31.27 29.86 31.15 2322894 31.15 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230714 0 488.75 495.2 483.75 492.9 3792 492.9 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230714 0 46.05 46.05 45 45.39 1873 45.39 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230714 0 65.06 66.75 65.06 66.64 10008 66.64 up up correct
MANAPPURAM.BSE Manappuram Finance Limited 20230714 0 124.4 128.7 122.7 127.9 477895 127.9 up down incorrect
MANUGRAPH.BSE Manugraph India Limited 20230714 0 18.6 19.4 18.26 19.09 10611 19.09 up up correct
MARALOVER.BSE Maral Overseas Limited 20230714 0 54.75 54.75 54.05 54.39 272 54.39 down down correct
MARICO.BSE Marico Limited 20230714 0 533.6 541.05 533.55 539.7 23230 539.7 up down incorrect
MARUTI.BSE Maruti Suzuki India Limited 20230714 0 9680.05 9723.4 9590.05 9603.8 24987 9603.8 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230714 0 621.95 621.95 594.7 600.4 50617 600.4 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230714 0 146.15 153.1 146.15 150.85 15547 150.85 up down incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230714 0 9.63 9.87 9.15 9.7 1113 9.7 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230714 0 1596.75 1596.75 1550 1557.7 20014 1557.7 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230714 0 15.68 16.9 15.65 16.25 2080 16.25 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230714 0 2.6 2.63 2.47 2.61 1213 2.61 up down incorrect
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230714 0 62 64.87 59.85 61.29 5798 61.29 down down correct
MFSL.BSE Max Financial Services Limited 20230714 0 822 829.8 821.2 825.4 5366 825.4 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230714 0 162.05 165 159.6 162.75 3953 162.75 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230714 0 324.95 325.8 316.25 319.65 47114 319.65 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230714 0 7.99 8.48 7.99 8.24 638 8.24 up down incorrect
MINID.BSE Mini Diamonds (India) Limited 20230714 0 18.5 19.42 18.26 18.27 2452 18.27 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230714 0 22.81 23.01 21.7 22.89 220992 22.89 up up correct
MIRZAINT.BSE Mirza International Limited 20230714 0 47.8 49.3 47.45 48.66 28199 48.66 up up correct
MOHITE.BSE Mohite Industries Limited 20230714 0 25.03 25.05 24 25.05 4022 25.05 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230714 0 984 1011 984 1002.2 495 1002.2 up up correct
MPSLTD.BSE MPS Limited 20230714 0 1142.4 1163.5 1139.95 1153.7 1053 1153.7 up up correct
MRF.BSE MRF Limited 20230714 0 101355 102390 101355 102253.5 55 102253.5 up up correct
MSPL.BSE MSP Steel & Power Limited 20230714 0 8.85 8.85 8.55 8.7 37196 8.7 down down correct
MUNJALSHOW.BSE Munjal Showa Limited 20230714 0 153.9 155.9 151.1 151.55 21083 151.55 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230714 0 47.95 47.95 46.05 46.25 403 46.25 down up incorrect
NAM.BSE Nam Securities Limited 20230714 0 56 58.8 56 58.8 286 58.8 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230714 0 368 374.95 360.25 369.75 13478 369.75 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230714 0 85.29 89.5 85.22 89.27 2211834 89.27 up up correct
NATPEROX.BSE National Peroxide Limited 20230714 0 1515 1548 1515 1532.55 3136 1532.55 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230714 0 4649.8 4735 4609.15 4718.65 23243 4718.65 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230714 0 147.4 147.4 145.9 146.3 2074 146.3 down down correct
NCC.BSE NCC Limited 20230714 0 132 138.95 131.15 137.25 359527 137.25 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230714 0 4.9 4.9 4.9 4.9 0 4.9
NCLIND.BSE NCL Industries Limited 20230714 0 202.9 207 201.05 202.45 14130 202.45 down down correct
NDL.BSE Nandan Denim Limited 20230714 0 19.75 19.75 19.21 19.37 4843 19.37 down up incorrect
NEERAJ.BSE Neeraj Paper Marketing Limited 20230714 0 13.41 14.77 13.4 14.77 1069 14.77 up up correct
NESTLEIND.BSE Nestlé India Limited 20230714 0 22876 23199.95 22600 23125.2 1980 23125.2 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230714 0 56.28 56.28 55.4 56.02 1507 56.02 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230714 0 643.25 674.05 643.25 669.7 34594 669.7 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230714 0 20.69 22.45 20.69 21.59 2327 21.59 up up correct
NFL.BSE National Fertilizers Limited 20230714 0 71.2 71.63 70.69 71.05 135173 71.05 down down correct
NHPC.BSE NHPC Ltd 20230714 0 46.05 46.29 44.87 45.9 2158674 45.9 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230714 0 127 128.95 122.6 125.6 28950 125.6 down down correct
NILE.BSE Nile Limited 20230714 0 780 780 765 769.1 3586 769.1 down down correct
NINSYS.BSE NINtec Systems Limited 20230714 0 606.25 606.25 606.25 606.25 0 606.25
NITCO.BSE NITCO Limited 20230714 0 20.16 21.5 19.2 20.18 378157 20.18 up up correct
NMDC.BSE NMDC Limited 20230714 0 112.05 113.2 111.2 112.95 423346 112.95 up down incorrect
NOCIL.BSE NOCIL Limited 20230714 0 207.2 212.75 207.2 211.1 78867 211.1 up up correct
NORRIS.BSE Norris Medicines Limited 20230714 0 10.35 11.2 10.35 10.63 1172 10.63 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230714 0 13.07 13.07 13.07 13.07 0 13.07
NPRFIN.BSE NPR Finance Limited 20230714 0 15.43 15.43 15.43 15.43 0 15.43
NTCIND.BSE ntc industries limited 20230714 0 77.2 77.63 75 76.33 3795 76.33 down up incorrect
NTPC.BSE NTPC Limited 20230714 0 187.15 188.25 184.75 187.45 588888 187.45 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230714 0 118.1 122 118.1 121.95 829 121.95 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230714 0 77.75 79.89 76.35 79.46 9295 79.46 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230714 0 3855.45 4026.9 3853.75 4016.6 5671 4016.6 up up correct
OIL.BSE Oil India Limited 20230714 0 257.4 257.75 255.5 256.15 64908 256.15 down down correct
OKPLA.BSE OK Play India Limited 20230714 0 125.9 125.9 125.9 125.9 0 125.9
OLYMPTX.BSE Olympia Industries Limited 20230714 0 95 102 95 100.77 1791 100.77 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230714 0 52.5 53.88 52.5 53.2 2999 53.2 up down incorrect
OMAXE.BSE Omaxe Limited 20230714 0 47 49.45 47 48.37 35417 48.37 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230714 0 168.15 169.7 168 169.25 245512 169.25 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230714 0 76.05 77.74 76.05 76.81 21855 76.81 up down incorrect
ORACLECR.BSE Oracle Credit Limited 20230714 0 141.1482 150.4611 136.3463 149.2 12702 149.2 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230714 0 185.05 194.3 185.05 194 6788 194 up up correct
ORGCOAT.BSE Organic Coatings Limited 20230714 0 6.4 6.4 6.4 6.4 0 6.4
ORIENTBELL.BSE Orient Bell Limited 20230714 0 532 540.45 529 538.5 384 538.5 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230714 0 818 831.7 798.5 801.2 2890 801.2 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230714 0 40.9 40.94 40.6 40.82 50199 40.82 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230714 0 4098 4605 4098 4353.9 10610 4353.9 up down incorrect
ORTEL.BSE Ortel Communications Limited 20230714 0 1.14 1.14 1.04 1.04 3001 1.04 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230714 0 20.95 20.95 20.03 20.7 1136 20.7 down up incorrect
OSCARGLO.BSE Oscar Global Limited 20230714 0 10.46 10.46 10.46 10.46 0 10.46
OSIAJEE.BSE Osiajee Texfab Limited 20230714 0 48.07 49.03 46.5 48.24 25291 48.24 up up correct
OTCO.BSE OTCO International Ltd 20230714 0 4.8 5.12 4.8 5.12 1557 5.12 up up correct
OZONEWORLD.BSE Ozone World Limited 20230714 0 9.19 9.19 9.19 9.19 21905 9.19
PAGEIND.BSE Page Industries Limited 20230714 0 36300.05 36965.95 36300.05 36680.2 1032 36680.2 up down incorrect
PAISALO.BSE Paisalo Digital Limited 20230714 0 46.76 49.24 46.76 48.78 95819 48.78 up up correct
PANTH.BSE Synergy Bizcon Limited 20230714 0 7.72 7.8 7.61 7.71 15038 7.71 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230714 0 135.45 141.25 135.45 137.1 105450 137.1 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230714 0 76 79 72.01 77.74 17013 77.74 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230714 0 9.1 9.14 8.43 9.14 88704 9.14 up down incorrect
PATELSAI.BSE Patels Airtemp (India) Limited 20230714 0 308.8 320 305 312.3 29159 312.3 up up correct
PATSPINLTD.BSE Patspin India Limited 20230714 0 11.69 11.69 11.07 11.45 4325 11.45 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230714 0 34.02 34.73 34.02 34.02 366781 34.02
PECOS.BSE Pecos Hotels and Pubs Limited 20230714 0 92.09 92.09 92.09 92.09 0 92.09
PEL.BSE Piramal Enterprises Limited 20230714 0 976.35 1004 976 995.05 112961 995.05 up down incorrect
PENIND.BSE Pennar Industries Limited 20230714 0 88.7 89.84 86.24 87.23 141939 87.23 down down correct
PFC.BSE Power Finance Corporation Limited 20230714 0 226.1 226.35 222.9 224.65 266683 224.65 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230714 0 5144.5 5172.8 5084.6 5124.95 503 5124.95 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230714 0 72 73 68 69.3 1988 69.3 down down correct
PHRMASI.BSE Phaarmasia Limited 20230714 0 24 25 22.71 24.8 130 24.8 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230714 0 7.9 7.9 7.9 7.9 0 7.9
PIIND.BSE PI Industries Limited 20230714 0 3607 3668.8501 3584.05 3627.25 5356 3627.25 up down incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230714 0 5.98 6.65 5.65 6.24 2528 6.24 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230714 0 64.2 67.5 64.2 65.1 65743 65.1 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230714 0 98 100.75 98 98.5 1566 98.5 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230714 0 243.2 244.35 236.8 240.1 377346 240.1 down up incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230714 0 93.8 93.8 90.07 90.53 24827 90.53 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230714 0 564.75 575 561.5 564.45 16506 564.45 down down correct
PRICOLLTD.BSE Pricol Limited 20230714 0 217.7 227.25 216.2 226 134968 226 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230714 0 19 19 18.06 18.06 718 18.06 down down correct
PRIMESECU.BSE Prime Securities Limited 20230714 0 133.15 134.5 131 133.4 18768 133.4 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230714 0 25.75 25.75 24.96 25.08 23427 25.08 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230714 0 244 244 244 244 1 244
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230714 0 868.35 873.55 863.9 866.9 455 866.9 down up incorrect
PVR.BSE PVR Limited 20230714 0 1401 1426.55 1385.7 1415.5 27654 1415.5 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230714 0 50.35 50.4 50.33 50.34 971 50.34 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230714 0 2.73 2.73 2.6 2.6 656 2.6 down down correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230714 0 19.63 19.63 17.78 17.78 303 17.78 down down correct
QUEST.BSE Quest Softech (India) Limited 20230714 0 66.42 66.42 66.42 66.42 0 66.42
RADICO.BSE Radico Khaitan Limited 20230714 0 1379.95 1391.9 1359.05 1380.9 14398 1380.9 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230714 0 11.85 12.01 10.94 11.91 34839 11.91 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230714 0 525 530.45 515 524.95 98510 524.95 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230714 0 830 837.45 826.9 832.1 3029 832.1 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230714 0 14.4 14.87 14 14.17 3302952 14.17 down down correct
RAMAVISION.BSE Rama Vision Limited 20230714 0 39.39 39.39 38.25 39 95 39 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230714 0 936 941 921 925.9 3168 925.9 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230714 0 4.2 4.2 4.2 4.2 1238 4.2
RANEENGINE.BSE Rane Engine Valve Limited 20230714 0 290 290 282 285.05 130 285.05 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230714 0 3780 3780 3774.8999 3774.95 22 3774.95 down down correct
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230714 0 34.1 35.58 33.91 34.51 15681 34.51 up up correct
RBL.BSE Rane Brake Lining Limited 20230714 0 890.05 915.9 890.05 900.4 5111 875.4 up up correct
RBLBANK.BSE RBL Bank Limited 20230714 0 198.35 213.5 198.3 211.5 4399832 211.5 up up correct
RCL.BSE Radhagobind Commercial Limited 20230714 0 1.89 1.89 1.86 1.86 3136 1.86 down down correct
RCOM.BSE Reliance Communications Limited 20230714 0 1.34 1.37 1.3 1.33 1410622 1.33 down down correct
RECLTD.BSE REC Limited 20230714 0 161.9 162.3 159.55 160.3 1726175 160.3 down down correct
REGENCY.BSE Regency Investments Limited 20230714 0 9.98 10.28 9.98 10.08 2966 10.08 up down incorrect
REGENTRP.BSE Regent Enterprises Limited 20230714 0 3.46 3.46 3.07 3.35 51092 3.35 down up incorrect
RELAXO.BSE Relaxo Footwears Limited 20230714 0 896.05 905 896.05 899.5 2616 899.5 up down incorrect
RELCAPITAL.BSE Reliance Capital Limited 20230714 0 11.92 11.92 11.92 11.92 0 11.92
RELIABVEN.BSE Reliable Ventures India Limited 20230714 0 10.5 10.98 10.1 10.48 7870 10.48 down down correct
RELIANCE.BSE Reliance Industries Limited 20230714 0 2751.05 2760.8 2723.75 2738.9 499323 2738.9 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230714 0 250.9 253 242.35 245.85 317 245.85 down down correct
RML.BSE Rane (Madras) Limited 20230714 0 710.15 730 701.1 710.9 13278 710.9 up up correct
ROSELABS.BSE Roselabs Finance Limited 20230714 0 26 26 24.77 25.95 435 25.95 down down correct
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230714 0 9.08 9.15 9.08 9.15 2 9.15 up down incorrect
RPOWER.BSE Reliance Power Limited 20230714 0 15.25 15.44 15.01 15.26 19412840 15.26 up up correct
RSCINT.BSE RSC International Limited 20230714 0 3.83 3.83 3.83 3.83 130 3.83
RSDFIN.BSE RSD Finance Limited 20230714 0 73.11 77.49 73.11 77.49 2 77.49 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230714 0 469 473.15 454.65 462.55 19299 462.55 down up incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230714 0 115.85 119.75 113 113.4 11771 113.4 down down correct
RUBFILA.BSE Rubfila International Limited 20230714 0 74.89 74.89 72.61 72.83 106741 72.83 down down correct
RUSHIL.BSE Rushil Décor Limited 20230714 0 297.9 297.9 287 290.8 10374 290.8 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230714 0 10.6 10.85 10.5 10.79 23808 10.79 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230714 0 102.45 104.2 101.35 101.8 18312 101.8 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230714 0 46.52 50 46.52 48.01 2869 48.01 up down incorrect
SALONACOT.BSE Salona Cotspin Limited 20230714 0 268 279.9 264.85 276.7 972 276.7 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230714 0 2.86 2.99 2.86 2.9 6825 2.9 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230714 0 147.25 151.75 146.1 149.15 4020 149.15 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230714 0 1253 1325 1247.05 1294 74062 1294 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230714 0 297.55 314.8 295.15 305.5 9093 305.5 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230714 0 578 578 556.6 563.25 17564 563.25 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230714 0 66.7 69.5 64.5 66.05 9885 66.05 down down correct
SANOFI.BSE Sanofi India Limited 20230714 0 6878.2 6913.85 6863.3 6903.4 723 6903.4 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230714 0 0.38 0.38 0.38 0.38 0 0.38
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230714 0 51.45 53.4 51.36 51.99 67201 51.99 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230714 0 840.4 846.7 834.5 839.45 39864 839.45 down down correct
SBIN.BSE State Bank of India 20230714 0 585.8 591.25 580.7 584.45 584518 584.45 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230714 0 707.8 711.44 706.11 709.98 9269 709.98 up down incorrect
SCI.BSE The Shipping Corporation of India Limited 20230714 0 100.5 101.8 99.5 100.65 95318 100.65 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230714 0 19.69 19.96 18.22 19.95 7392 19.95 up up correct
SGL.BSE STL Global Limited 20230714 0 13.7 13.75 13.4 13.56 2982 13.56 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230714 0 733.65 736.75 723.2 733.6 1808 733.6 down down correct
SHANTAI.BSE Shantai Industries Limited 20230714 0 31.85 31.85 31.85 31.85 0 31.85
SHESHAINDS.BSE Sheshadri Industries Limited 20230714 0 16.55 16.95 16.55 16.93 3277 16.93 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230714 0 13.39 13.39 12.73 12.73 141 12.73 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230714 0 302 320.9 301.15 317.2 98900 317.2 up up correct
SHISHIND.BSE Shish Industries Limited 20230714 0 402.3 405.2 386 396.55 15218 396.55 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230714 0 26.84 27.2 26.45 26.76 22294 26.76 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230714 0 67.15 72 67.1 72 110 72 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230714 0 7.5 7.6 7.17 7.59 1370 7.59 up up correct
SHREECEM.BSE Shree Cement Limited 20230714 0 24399.9 24410 24027.95 24328.45 320 24328.45 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230714 0 188.6 190 185.9 186.75 1745 186.75 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230714 0 30.92 32.5 30.89 31.85 1132 31.85 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230714 0 363.05 367.15 356.5 360 151335 360 down up incorrect
SIGNETIND.BSE Signet Industries Limited 20230714 0 45.95 46 44.6 45.96 8760 45.96 up up correct
SILINV.BSE SIL Investments Limited 20230714 0 301.65 327.9 301.6 310.9 816 310.9 up down incorrect
SITINET.BSE SITI Networks Limited 20230714 0 0.89 0.89 0.89 0.89 0 0.89
SML.BSE Soni Medicare Limited 20230714 0 21 21 21 21 31 21
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230714 0 97.68 101.88 97.68 101.79 19866 101.79 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230714 0 297.15 303 293 299.3 7947 299.3 up down incorrect
SOUTHBANK.BSE The South Indian Bank Limited 20230714 0 22.52 22.57 21.68 22.45 7177403 22.45 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230714 0 24.5 24.95 23.1 23.53 6005 23.53 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230714 0 1.39 1.48 1.31 1.46 97781 1.46 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230714 0 16.99 16.99 16.6 16.72 171 16.72 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230714 0 56.9 58.49 54.3 58.49 18082 58.49 up up correct
SPENCER.BSE Spencer's Retail Limited 20230714 0 60.5 61.5 60.4 60.59 7827 60.59 up up correct
SRF.BSE SRF Limited 20230714 0 2196.95 2206.4 2178.7 2187.15 40005 2187.15 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230714 0 36.39 37 33.59 37 472 37 up up correct
SSLFINANCE.BSE Archana Software Limited 20230714 0 5.23 5.23 5.23 5.23 5728 5.23
SSWL.BSE Steel Strips Wheels Limited 20230714 0 195.05 201.55 193.2 200.2 78679 200.2 up up correct
STAR.BSE Strides Pharma Science Limited 20230714 0 433.1 442.55 432.55 435.8 17154 435.8 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230714 0 248 248 245 245 111 245 down up incorrect
STEL.BSE STEL Holdings Ltd 20230714 0 160.9 166.95 159.35 165.05 2812 165.05 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230714 0 14.53 15.64 14.16 14.6 3215 14.6 up up correct
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230714 0 4890 4890 4850 4875.85 170 4875.85 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230714 0 2560.85 2603.95 2549.15 2598.9 3324 2598.9 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230714 0 170.3 173.95 165.5 170 637 170 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230714 0 1077.05 1079.35 1064.85 1072.4 33392 1072.4 down up incorrect
SUNTV.BSE Sun TV Network Limited 20230714 0 481 497 476.85 494.3 18145 494.3 up down incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230714 0 6.74 6.79 6.51 6.7 17293 6.7 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230714 0 426.65 435 425.1 427.65 12880 427.65 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230714 0 8.98 9.34 8.68 9 12909 9 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230714 0 56.01 59.4 56.01 59.03 220 59.03 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230714 0 60.02 61.78 60 60.88 23751 60.88 up up correct
SUZLON.BSE Suzlon Energy Limited 20230714 0 17.58 17.9 17.33 17.7 16705490 17.7 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230714 0 5.8 5.8 5.65 5.68 37388 5.68 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230714 0 0.31 0.31 0.31 0.31 0 0.31
SYMPHONY.BSE Symphony Limited 20230714 0 883.2 886.15 874.5 875.1 965 875.1 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230714 0 260 264.7 260 261.45 7607 261.45 up up correct
TAKE.BSE Take Solutions Ltd 20230714 0 16.6 19.34 16.3 18.75 341750 18.75 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230714 0 16.6 17 16 16.66 9559 16.66 up up correct
TATACONSUM.BSE Tata Global Beverages Limited 20230714 0 837.4 852.7 834 851.3 31064 851.3 up down incorrect
TATAMOTORS.BSE Tata Motors Limited 20230714 0 623 625.7 619.35 624.75 652257 624.75 up up correct
TATASTEEL.BSE Tata Steel Limited 20230714 0 115.8 117.75 114.8 117.05 2001927 117.05 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230714 0 1.78 1.78 1.78 1.78 0 1.78
TCS.BSE Tata Consultancy Services Limited 20230714 0 3360.3 3524 3352.05 3512 392060 3512 up up correct
TECHM.BSE Tech Mahindra Limited 20230714 0 1180.55 1231.75 1180.55 1227.95 188070 1227.95 up up correct
TELECANOR.BSE Telecanor Global Limited 20230714 0 5.42 5.42 5.42 5.42 1000 5.42
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230714 0 79.76 81.16 79.5 80.51 252947 80.51 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230714 0 38.25 38.4 38 38.16 873 38.16 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230714 0 522.45 548 517.95 544.8 17696 544.8 up up correct
TI.BSE Tilaknagar Industries Ltd 20230714 0 149.75 166.6 149.75 161.35 293309 161.35 up up correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230714 0 1053 1087.85 1045.9 1071.45 4771 1071.45 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230714 0 1632.2 1670.35 1614.75 1666.8 4479 1666.8 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230714 0 3244.4 3325 3244.4 3285.5 5401 3285.5 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230714 0 132.05 133.25 130.65 132.9 120298 132.9 up up correct
TIMKEN.BSE Timken India Limited 20230714 0 3466.45 3484.55 3424.45 3435 2363 3435 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230714 0 342.5 350.9 342.5 349.35 5625 349.35 up down incorrect
TIPSINDLTD.BSE Tips Industries Limited 20230714 0 263.05 274.65 263.05 267.5 6943 267.5 up up correct
TITAN.BSE Titan Company Limited 20230714 0 3071.05 3096.35 3043 3055.4 27309 3055.4 down up incorrect
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230714 0 208 211.15 207.6 210.35 15066 210.35 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230714 0 17.43 17.43 16.55 16.55 2021 16.55 down down correct
TRIDENT.BSE Trident Limited 20230714 0 32.52 33.12 32.52 32.95 446255 32.95 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230714 0 111.39 111.95 107 108.29 202554 108.29 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230714 0 73.79 76.13 73.34 75.5 747467 75.5 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230714 0 38.31 38.9 38.15 38.54 399737 38.54 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230714 0 196.15 199.75 196.05 197.55 2761 197.55 up up correct
UBL.BSE United Breweries Limited 20230714 0 1498.55 1514 1495.65 1509.9 2158 1509.9 up down incorrect
UCALFUEL.BSE Ucal Fuel Systems Limited 20230714 0 129.85 144 129.85 137.7 50397 137.7 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230714 0 124.55 126.4 123.4 124.5 51720 124.5 down up incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230714 0 8334.1 8334.1 8149.1 8190.85 4990 8190.85 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230714 0 369 372.6 352 363.5 48023 363.5 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230714 0 56.7 59 56.7 59 2012 59 up up correct
UNIDT.BSE United Drilling Tools Limited 20230714 0 219.85 221.45 216.2 218.7 274587 218.7 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230714 0 4.3 4.3 4.3 4.3 0 4.3
UNIPHOS.BSE Uniphos Enterprises Limited 20230714 0 166.15 166.15 160.2 162.3 1995 162.3 down up incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230714 0 17.5 17.5 16.5 17.3 13835 17.3 down up incorrect
UNIVARTS.BSE Universal Arts Limited 20230714 0 2.38 2.38 2.38 2.38 0 2.38
UNIVCABLES.BSE Universal Cables Limited 20230714 0 386.3 386.9 378.25 383.15 1783 383.15 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230714 0 11.55 11.55 11.01 11.01 170 11.01 down up incorrect
UPL.BSE UPL Limited 20230714 0 634.95 640 631.4 639.55 91436 639.55 up up correct
USHAMART.BSE Usha Martin Limited 20230714 0 296.05 312 296.05 308.6 40373 308.6 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230714 0 16.27 16.85 16.25 16.67 594553 16.67 up up correct
VAL.BSE Vaksons Automobiles Limited 20230714 0 17.5 18.44 17.1 17.26 20384 17.26 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230714 0 23.65 23.71 23 23.71 2294 23.71 up up correct
VANICOM.BSE Vani Commercials Limited 20230714 0 12.79 13 12.2 12.9 779 12.9 up up correct
VARROC.BSE Varroc Engineering Limited 20230714 0 346.4 357.9 346.4 355.55 11333 355.55 up up correct
VASWANI.BSE Vaswani Industries Limited 20230714 0 20.5 20.71 20.3 20.55 1431 20.55 up up correct
VCU.BSE VCU Data Management Limited 20230714 0 5.83 6.08 5.76 6.02 29875 6.02 up down incorrect
VEDL.BSE Vedanta Limited 20230714 0 279.05 286.35 279 284.75 409627 284.75 up up correct
VENKYS.BSE Venky's (India) Limited 20230714 0 1700.3 1726.3 1695 1698.35 1673 1698.35 down down correct
VERITAS.BSE Veritas (India) Limited 20230714 0 205.95 205.95 197.95 205.95 54292 205.95
VERTEX.BSE Vertex Securities Limited 20230714 0 2.61 2.74 2.5 2.64 44566 2.64 up down incorrect
VHL.BSE Vardhman Holdings Limited 20230714 0 2864.55 2877.9 2814.05 2842.55 35 2842.55 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230714 0 507.7 511.2 500.8 502.75 3125 502.75 down down correct
VIPIND.BSE VIP Industries Limited 20230714 0 591 593.55 573.7 586.65 46364 586.65 down up incorrect
VIPPYSP.BSE Vippy Spinpro Limited 20230714 0 147.5 154.9 147.5 149.5 508 149.5 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230714 0 27.61 28.59 25.61 28.4 9351 28.4 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230714 0 1.25 1.26 1.14 1.14 2850453 1.14 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230714 0 85.72 86.03 85 85.41 17314 85.41 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230714 0 132 132 123 128.1 23925 128.1 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230714 0 362 362.05 347.8 349.65 8064 349.65 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230714 0 9.81 10.25 9.7 9.87 41288 9.87 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230714 0 21 21.7 20.26 20.75 6266 20.75 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230714 0 30.88 33.75 30.88 33.6 13152 33.6 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230714 0 5.21 5.21 5.21 5.21 0 5.21
VLSFINANCE.BSE VLS Finance Limited 20230714 0 163.5 171 161 169.85 18495 169.85 up up correct
VMS.BSE VMS Industries Limited 20230714 0 16 16.5 15.15 16.09 12526 16.09 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230714 0 1578 1610 1578 1590 586 1590 up up correct
VOLTAS.BSE Voltas Limited 20230714 0 749.05 755.6 745 754.75 15605 754.75 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230714 0 187.05 190.6 185.7 188 11433 188 up up correct
VSTIND.BSE VST Industries Limited 20230714 0 3589.1 3598.65 3562.5 3584.1 244 3584.1 down up incorrect
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230714 0 2961.95 2998.3 2899.95 2912.25 1493 2912.25 down down correct
VTL.BSE Vardhman Textiles Limited 20230714 0 362.15 374.15 362.15 372.35 6476 372.35 up up correct
WABAG.BSE VA Tech Wabag Limited 20230714 0 507.65 519 507.6 516.05 35043 516.05 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230714 0 0.72 0.81 0.72 0.75 51460 0.75 up down incorrect
WALCHANNAG.BSE Walchandnagar Industries Limited 20230714 0 92.33 92.33 92.33 92.33 0 92.33
WALLFORT.BSE Wallfort Financial Services Limited 20230714 0 63.49 63.49 57.5 58.4 4201 58.4 down down correct
WARRENTEA.BSE Warren Tea Limited 20230714 0 52.25 52.45 51.37 52.4 251 52.4 up down incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230714 0 87.85 87.85 84.35 84.87 11985 84.87 down down correct
WELCORP.BSE Welspun Corp Limited 20230714 0 301.95 308.65 301.4 303.05 32370 303.05 up up correct
WENDT.BSE Wendt (India) Limited 20230714 0 9975 10161.6 9975 10161.5 16 10161.5 up up correct
WESTLIFE.BSE Westlife Development Limited 20230714 0 888.05 914.5 876.25 883.6 6927 883.6 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230714 0 338.05 345.95 332 336.55 512 336.55 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230714 0 1425.05 1448.75 1425.05 1436.8 2572 1436.8 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230714 0 21.68 22.53 21.21 21.43 1150 21.43 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230714 0 54.25 57.3 54.25 57.29 4128 57.29 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230714 0 54.99 56.9 54 55.38 6615 55.38 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230714 0 166.95 167.95 156 156 1307 156 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230714 0 235.9 237.4 232.3 235.5 62821 235.5 down up incorrect
WOMENNET.BSE Pagaria Energy Limited 20230714 0 3.5 3.5 3.5 3.5 100 3.5
XCHANGING.BSE Xchanging Solutions Limited 20230714 0 111.55 114.17 111.55 112.88 44654 112.88 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230714 0 40 45 40 43.3 280565 43.3 up up correct
YAMNINV.BSE Yamini Investments Company Limited 20230714 0 0.62 0.63 0.61 0.62 640113 0.62
YASHMGM.BSE Yash Management & Satellite Ltd 20230714 0 14.2 14.98 13.8 13.94 4471 13.94 down down correct
YASHO.BSE Yasho Industries Limited 20230714 0 1710 1747.95 1700.15 1731.4 15071 1731.4 up up correct
YESBANK.BSE Yes Bank Limited 20230714 0 17.23 17.44 17.15 17.37 13315130 17.37 up down incorrect
YOGISUNG.BSE Yogi Infra Projects Limited 20230714 0 3.24 3.49 3.24 3.48 205 3.48 up down incorrect
YORKEXP.BSE York Exports Limited 20230714 0 34.91 34.91 34.91 34.91 11 34.91
YUKEN.BSE Yuken India Limited 20230714 0 630.4 633.65 620.95 630.95 887 630.95 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230714 0 10.51 10.51 10.51 10.51 0 10.51
ZEEL.BSE Zee Entertainment Enterprises Limited 20230714 0 200 217.4 196.1 216.1 1150258 216.1 up up correct
ZEELEARN.BSE Zee Learn Limited 20230714 0 3.16 3.16 3.16 3.16 0 3.16
ZENITHHE.BSE Zenith Healthcare Limited 20230714 0 3.76 3.84 3.73 3.77 27589 3.77 up up correct

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