CollectAI

close-bse_india_stocks

2023/08/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230803 0 19.9 19.95 19.38 19.38 1173 19.38 down down correct
500002.BSE ABB India Limited 20230803 0 4437.95 4437.95 4325 4375.45 3886 4369.8999 down down correct
500003.BSE Aegis Logistics Limited 20230803 0 375.05 384 375.05 382.45 7124 382.45 up up correct
500014.BSE Apple Finance Limited 20230803 0 5.07 5.29 5 5.07 42179 5.07
500016.BSE Aruna Hotels Limited 20230803 0 20 20.25 19.6 20.1 8475 20.1 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230803 0 110.05 111.7 109.75 111.1 160078 111.1 up down incorrect
500023.BSE Asian Hotels (North) Limited 20230803 0 151.45 154.9 151.45 154.9 50 154.9 up up correct
500028.BSE ATV Projects India Limited 20230803 0 13.95 13.95 13.3 13.95 79673 13.95
500029.BSE Autolite (India) Limited 20230803 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230803 0 1252 1260 1241.9 1249.6 2116 1249.6 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230803 0 16.11 16.57 16.06 16.39 2761575 16.39 up up correct
500033.BSE Force Motors Limited 20230803 0 2499 2523.1 2478.05 2505.05 2904 2505.05 up up correct
500038.BSE Balrampur Chini Mills Limited 20230803 0 399.55 410.7 398.55 409.7 69288 409.7 up down incorrect
500040.BSE Century Textiles and Industries Limited 20230803 0 1049.95 1049.95 1016.1 1027 19676 1027 down down correct
500041.BSE Bannari Amman Sugars Limited 20230803 0 2740 2786.75 2740 2776.8 408 2776.8 up up correct
500042.BSE BASF India Limited 20230803 0 2687.05 2691.25 2630 2643.85 468 2643.85 down down correct
500048.BSE BEML Limited 20230803 0 2059.7 2117.3 2008.05 2046.55 23008 2046.55 down up incorrect
500049.BSE Bharat Electronics Limited 20230803 0 125.4 126.55 123.55 124.75 803832 124.1799 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230803 0 86.26 86.6 85.15 85.87 50479 85.87 down down correct
500058.BSE Bihar Sponge Iron Limited 20230803 0 8.69 9.08 8.69 8.85 35845 8.85 up up correct
500067.BSE Blue Star Limited 20230803 0 781 785.15 765 768.3 4934 768.3 down down correct
500068.BSE Disa India Limited 20230803 0 11775.05 12050 11773 11941.4 358 11941.4 up up correct
500069.BSE BNK Capital Markets Limited 20230803 0 283.8 283.85 278 278 121 275.5183 down up incorrect
500074.BSE BPL Limited 20230803 0 62.8 70.35 62.8 67.95 115787 67.95 up up correct
500078.BSE Oriental Aromatics Limited 20230803 0 432.7 447.5 423.95 438.3 4161 438.3 up up correct
500083.BSE Century Extrusions Limited 20230803 0 10.33 10.33 10.06 10.22 10664 10.22 down down correct
500084.BSE CESC Limited 20230803 0 76.5 80.4 76.5 78.28 884186 78.28 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230803 0 274.95 275.5 266.6 268.3 40085 265.2125 down down correct
500087.BSE Cipla Limited 20230803 0 1169.95 1178.8 1149.95 1165 56267 1165 down down correct
500089.BSE DIC India Limited 20230803 0 490 493.85 481.65 485.35 1562 485.35 down up incorrect
500092.BSE CRISIL Limited 20230803 0 3758.05 3871.3 3758.05 3817 408 3817 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230803 0 408 413 404.15 406.1 106748 406.1 down up incorrect
500096.BSE Dabur India Limited 20230803 0 558.9 562 545.65 554.7 180709 554.7 down up incorrect
500101.BSE Arvind Limited 20230803 0 138.85 140 135.8 137.65 83576 137.65 down up incorrect
500102.BSE Ballarpur Industries Limited 20230803 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230803 0 100.05 102.5 99.1 100.75 1583387 100.3464 up down incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230803 0 277 277.8 268.25 270.4 291587 270.4 down down correct
500106.BSE IFCI Limited 20230803 0 13.31 13.69 13.27 13.62 3831550 13.62 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230803 0 20.1 20.42 19.9 20.24 276697 20.24 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230803 0 83.44 83.44 81.06 81.8 290890 81.8 down down correct
500113.BSE Steel Authority of India Limited 20230803 0 92.25 93.2 92 92.88 1602823 92.88 up up correct
500116.BSE IDBI Bank Limited 20230803 0 60.45 64.69 60.05 64.43 1956120 64.43 up up correct
500117.BSE DCW Limited 20230803 0 48.45 49.8 47.45 49.23 463136 49.23 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230803 0 268.7 282.85 268.7 278.85 53113 278.85 up up correct
500120.BSE Diamines and Chemicals Limited 20230803 0 584 594.9 580 583.9 9195 583.9 down down correct
500123.BSE ELANTAS Beck India Limited 20230803 0 6899 6899 6700.25 6802.35 537 6802.35 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230803 0 488.4 503.4 484.4 497.5 63913 497.5 up up correct
500128.BSE Electrosteel Castings Limited 20230803 0 58.39 62.8 56.9 61.67 1117583 61.67 up up correct
500133.BSE ESAB India Limited 20230803 0 4763.5 4779.4 4679.45 4694.9 509 4694.9 down down correct
500135.BSE EPL Limited 20230803 0 224.35 224.35 212.6 214.5 69398 212.35 down down correct
500142.BSE FGP Limited 20230803 0 4.62 4.96 4.62 4.96 6243 4.96 up up correct
500144.BSE Finolex Cables Limited 20230803 0 997.1 1015 993.9 1006.95 17672 1006.95 up down incorrect
500148.BSE Uflex Limited 20230803 0 426.85 426.85 418.3 423.4 17530 420.4 down down correct
500153.BSE Ganesh Benzoplast Limited 20230803 0 153 155.65 152.95 153.5 11236 153.5 up down incorrect
500160.BSE GTL Limited 20230803 0 7.14 7.14 6.8 6.86 90694 6.86 down up incorrect
500163.BSE Godfrey Phillips India Limited 20230803 0 2032.6 2050.95 1973.25 2031.8 9416 1990.4765 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230803 0 336 354 318 320.5 182552 320.5 down down correct
500166.BSE Goodricke Group Limited 20230803 0 183.2 186.5 181 182.35 5537 182.35 down down correct
500168.BSE Goodyear India Limited 20230803 0 1380 1409.6 1341.1 1384.75 11390 1384.75 up up correct
500170.BSE GTN Industries Limited 20230803 0 35 35.99 34.16 34.72 5540 34.72 down down correct
500171.BSE GHCL Limited 20230803 0 543 544.1 527.3 534.55 7991 534.55 down down correct
500173.BSE GFL Ltd. 20230803 0 56.7 56.7 55.5 56.33 19692 56.33 down down correct
500183.BSE HFCL Limited 20230803 0 65.23 65.95 64.65 65.62 173523 65.62 up up correct
500185.BSE Hindustan Construction Company Limited 20230803 0 19.59 20.87 19.27 20.66 20666160 20.66 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230803 0 223.35 226.9 221.55 225.6 26352 225.6 up up correct
500187.BSE HSIL Limited 20230803 0 634.9 667.4 634.9 662.95 15953 658.5031 up up correct
500191.BSE HMT Limited 20230803 0 28.79 28.79 27.5 27.8 2039 27.8 down up incorrect
500192.BSE Prag Bosimi Synthetics Limited 20230803 0 2.38 2.4 2.33 2.4 101750 2.4 up up correct
500206.BSE Margo Finance Limited 20230803 0 30.2 31.5 28.1 30.46 2217 30.46 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230803 0 2830.95 3050 2830.95 2996.8 11629 2996.8 up up correct
500213.BSE International Travel House Limited 20230803 0 335.95 335.95 323 324 11566 320.5215 down down correct
500214.BSE Ion Exchange (India) Limited 20230803 0 485.1 518.25 485.1 515.05 10122 515.05 up up correct
500220.BSE Jasch Industries Limited 20230803 0 199 202.5 194 195.55 39179 195.55 down down correct
500223.BSE JCT Limited 20230803 0 2.25 2.25 2.03 2.07 2116538 2.07 down down correct
500227.BSE Jindal Poly Films Limited 20230803 0 636 643.65 628.5 636.75 5825 636.75 up up correct
500228.BSE JSW Steel Limited 20230803 0 799.1 808.6 794.25 804.35 43660 804.35 up up correct
500231.BSE Umang Dairies Limited 20230803 0 65.72 67.75 65.55 66.43 3511 66.43 up up correct
500236.BSE Kanel Industries Limited 20230803 0 1.48 1.62 1.48 1.6 4402 1.6 up up correct
500239.BSE K G Denim Limited 20230803 0 30.25 30.25 27.94 28.95 12560 28.95 down down correct
500241.BSE Kirloskar Brothers Limited 20230803 0 839.95 849.35 822.65 825.4 21485 825.4 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230803 0 497.95 497.95 480.75 489.65 50144 489.65 down up incorrect
500248.BSE Krishna Filament Industries Limited 20230803 0 2.87 3.01 2.87 2.89 101 2.89 up down incorrect
500249.BSE KSB Limited 20230803 0 2369.95 2762.15 2369.95 2728.8 65451 2728.8 up up correct
500257.BSE Lupin Limited 20230803 0 994.95 1040.75 989.3 1035.85 162261 1035.85 up up correct
500264.BSE Mafatlal Industries Limited 20230803 0 81 81.93 75 80.97 861686 80.97 down up incorrect
500265.BSE Maharashtra Seamless Limited 20230803 0 478.95 508.45 478.95 497.55 57867 492.3731 up up correct
500266.BSE Maharashtra Scooters Ltd 20230803 0 5453.7 5590 5453.7 5563.65 218 5563.65 up up correct
500267.BSE Majestic Auto Limited 20230803 0 179.9 181 176.3 179.85 10685 179.85 down down correct
500271.BSE Max Financial Services Limited 20230803 0 791.85 791.85 763.7 769.35 11547 769.35 down down correct
500280.BSE Century Enka Limited 20230803 0 434.6 440 432 435.35 2386 425.2491 up up correct
500284.BSE Lords Chloro Alkali Limited 20230803 0 147 147.85 144 145.95 9687 145.95 down up incorrect
500285.BSE SpiceJet Limited 20230803 0 32.05 32.9 31.7 31.93 4543083 31.93 down down correct
500288.BSE Morepen Laboratories Limited 20230803 0 29.51 31.1 29.51 30.4 526840 30.4 up up correct
500298.BSE National Peroxide Limited 20230803 0 1513.4 1523 1476.2 1486.85 2930 1486.85 down up incorrect
500300.BSE Grasim Industries Limited 20230803 0 1815 1833.95 1795.75 1830.55 7951 1820.5497 up up correct
500304.BSE NIIT Limited 20230803 0 86.5 87 84.2 85.73 16649 85.73 down down correct
500306.BSE Jaykay Enterprises Limited 20230803 0 72 72.5 70.11 70.56 20194 70.56 down down correct
500307.BSE Nirlon Limited 20230803 0 395 397.85 392 394.5 2204 394.5 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230803 0 174.15 175.75 171.6 172.05 197285 171.5658 down down correct
500313.BSE Oil Country Tubular Limited 20230803 0 22.6 22.6 22.6 22.6 48625 22.6
500314.BSE Oriental Hotels Limited 20230803 0 86.29 88.12 85.86 86.07 43067 86.07 down up incorrect
500317.BSE Oswal Agro Mills Limited 20230803 0 27.13 27.6 26.45 26.79 30349 26.79 down down correct
500319.BSE Indian Sucrose Limited 20230803 0 79.9 80 78.12 79.7 15152 79.7 down down correct
500330.BSE Raymond Limited 20230803 0 1867.95 1907.15 1851.15 1888.5 6249 1888.5 up up correct
500331.BSE Pidilite Industries Limited 20230803 0 2624.95 2630 2571 2584.85 9185 2584.85 down down correct
500333.BSE Pix Transmissions Limited 20230803 0 1481.75 1513 1415 1479.55 4465 1479.55 down down correct
500335.BSE Birla Corporation Limited 20230803 0 1215.55 1240.7 1206.85 1218.2 1749 1218.2 up down incorrect
500336.BSE Surya Roshni Limited 20230803 0 809.95 818.6 803 815 7082 811.1007 up down incorrect
500338.BSE Prism Johnson Limited 20230803 0 129.05 129.9 124.65 124.95 61425 124.95 down down correct
500339.BSE Rain Industries Limited 20230803 0 163.95 164.7 161.4 164.25 107590 164.25 up down incorrect
500343.BSE AMJ Land Holdings Limited 20230803 0 30.08 30.7 29.91 30.56 370 30.56 up up correct
500346.BSE Punjab Communications Limited 20230803 0 31.11 31.94 31.11 31.79 3233 31.79 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230803 0 44.84 45 44.06 44.64 910 44.64 down down correct
500355.BSE Rallis India Limited 20230803 0 212.5 214.55 211.25 213.5 21567 213.5 up up correct
500356.BSE Shree Rama Newsprint Limited 20230803 0 12.4 12.5 12.22 12.27 5399 12.27 down down correct
500358.BSE Rama Petrochemicals Limited 20230803 0 3.85 4.25 3.85 4.25 450 4.25 up down incorrect
500360.BSE Rapicut Carbides Limited 20230803 0 66.1 67.85 65.15 65.16 1381 65.16 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230803 0 37.26 39.4 36.55 39.06 1215094 39.06 up up correct
500366.BSE Rolta India Limited 20230803 0 1.9 1.99 1.87 1.95 181663 1.95 up up correct
500367.BSE Rubfila International Limited 20230803 0 73 74.5 72.3 74.49 28200 74.49 up down incorrect
500370.BSE Salora International Limited 20230803 0 42.29 50.74 41.25 50.74 35379 50.74 up up correct
500380.BSE JK Lakshmi Cement Limited 20230803 0 631.45 641.2 627.3 635.35 16129 631.6191 up up correct
500387.BSE Shree Cement Limited 20230803 0 23972.05 24233.15 23897.6 24103.6 669 24103.6 up up correct
500390.BSE Reliance Infrastructure Limited 20230803 0 183 188.7 178.05 187.05 403078 187.05 up up correct
500402.BSE SPML Infra Limited 20230803 0 40.78 42.66 38.81 41.15 9013 41.15 up up correct
500403.BSE Sundram Fasteners Limited 20230803 0 1258.3 1258.85 1217 1224.7 1397 1224.7 down up incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230803 0 243.95 244.7 237 242.85 68339 242.85 down down correct
500405.BSE Supreme Petrochem Limited 20230803 0 458.85 460.8 448 452.05 3697 452.05 down down correct
500407.BSE Swaraj Engines Limited 20230803 0 1994 2018.7 1992.2 1998.4 1345 1998.4 up up correct
500408.BSE Tata Elxsi Limited 20230803 0 7155.05 7233 7141 7167.1 8408 7167.1 up down incorrect
500410.BSE ACC Limited 20230803 0 1971.65 2049.6 1954.2 2027.05 63077 2027.05 up up correct
500411.BSE Thermax Limited 20230803 0 2621 2621 2515.1 2530.9 2909 2530.9 down down correct
500412.BSE Thirumalai Chemicals Limited 20230803 0 204.05 212.25 204.05 208.7 50381 208.7 up down incorrect
500414.BSE Timex Group India Limited 20230803 0 148.95 159 147 156.35 58925 156.35 up up correct
500418.BSE Tokyo Plast International Limited 20230803 0 96.45 96.95 94.82 95.89 1310 95.89 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230803 0 1963.2 2010.15 1963.2 1997.25 8187 1997.25 up up correct
500422.BSE Transchem Limited 20230803 0 22.3 22.7 21.5 21.7 947 21.7 down up incorrect
500425.BSE Ambuja Cements Limited 20230803 0 464.25 480.9 458.6 474.2 787931 474.2 up up correct
500426.BSE UTL Industries Limited 20230803 0 1.71 1.87 1.71 1.76 23283 1.76 up up correct
500429.BSE Uniphos Enterprises Limited 20230803 0 177.25 177.25 172.4 172.5 2581 166.0244 down up incorrect
500456.BSE Pasupati Acrylon Limited 20230803 0 30.44 30.45 29 29.41 72483 29.41 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230803 0 15678.2 15770.15 15562.2 15696.6 121 15696.6 up down incorrect
500460.BSE Mukand Limited 20230803 0 170.75 179.9 166.6 173.2 76134 173.2 up up correct
500463.BSE AGC Networks Limited 20230803 0 199.65 209.95 199.65 207.15 19277 207.15 up up correct
500464.BSE Ucal Fuel Systems Limited 20230803 0 139 143.9 138 141.25 2973 141.25 up up correct
500472.BSE SKF India Limited 20230803 0 5230.1 5301 5135 5153.1 1610 5153.1 down down correct
500540.BSE Premier Limited 20230803 0 2.08 2.28 2.08 2.12 1140 2.12 up up correct
500550.BSE Siemens Limited 20230803 0 3817 3866.9 3730 3793.9 12485 3793.9 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230803 0 794.95 808.5 787.55 803.75 37209 798.0679 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230803 0 551 554 547.1 552.25 27859 542.5784 up up correct
500655.BSE Garware Polyester Limited 20230803 0 948.3 980.7 939 950.05 12923 950.05 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230803 0 1396.05 1425 1393.75 1402.35 7581 1402.35 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230803 0 583.05 587.5 577.25 583 57390 583 down up incorrect
500672.BSE Novartis India Limited 20230803 0 739.75 739.75 715.55 720.95 3449 720.95 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230803 0 164.65 166.15 163.3 163.95 96424 163.95 down down correct
500696.BSE Hindustan Unilever Ltd 20230803 0 2570.8501 2570.8501 2538 2551.1499 55530 2551.1499 down up incorrect
500730.BSE NOCIL Limited 20230803 0 223.55 226 218 218.55 56437 218.55 down up incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230803 0 82.7 82.7 80.5 81.15 4879 81.15 down up incorrect
500790.BSE Nestlé India Limited 20230803 0 22850 22850 22396.6 22460.1 1704 22460.1 down down correct
500800.BSE Tata Consumer Products Limited 20230803 0 835.05 841.75 832.8 835.15 86326 835.15 up up correct
500825.BSE Britannia Industries Limited 20230803 0 4800.05 4817.4 4770 4790.05 7290 4790.05 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230803 0 1988 2012.55 1971.5 1993.15 6408 1993.15 up up correct
500875.BSE ITC Limited 20230803 0 459.95 463.65 454.4 456.1 210759 456.1 down down correct
500890.BSE Modi Rubber Limited 20230803 0 68 71.43 67.99 71.43 876 71.43 up up correct
500940.BSE Finolex Industries Limited 20230803 0 209.65 209.65 200.4 206.5 152713 205.0187 down down correct
501148.BSE Dalal Street Investments Limited 20230803 0 331 337.6 331 336.7 146 336.7 up up correct
501150.BSE Centrum Capital Limited 20230803 0 22.7 23.77 22.7 23.66 34388 23.66 up up correct
501242.BSE TCI Finance Limited 20230803 0 3.34 3.34 3.34 3.34 0 3.34
501298.BSE Industrial & Prudential Investment Company Limited 20230803 0 2498.9 2831 2452 2773.65 2766 2716.2711 up up correct
501301.BSE Tata Investment Corporation Limited 20230803 0 2474.2 2500 2453 2475.55 5379 2475.55 up up correct
501370.BSE Walchand PeopleFirst Limited 20230803 0 131.5 145.9 131.5 139.05 835 139.05 up up correct
501391.BSE W.H. Brady & Company Limited 20230803 0 318.7 329.95 308.3 326.95 737 326.95 up down incorrect
501421.BSE TechNVision Ventures Limited 20230803 0 180 180 171 171 109 171 down up incorrect
501423.BSE Shaily Engineering Plastics Limited 20230803 0 1429 1429 1330 1353.45 292 1353.45 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230803 0 1075.05 1075.85 1033.2 1034.35 4050 1034.35 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230803 0 700 708 690.65 699.8 186 699.8 down down correct
501700.BSE IndiaNivesh Limited 20230803 0 41.65 43.99 40.38 40.38 2181 40.38 down down correct
501831.BSE Coastal Corporation Limited 20230803 0 230.05 242.05 230.05 240.7 5076 240.7 up up correct
502137.BSE Deccan Cements Limited 20230803 0 483.35 490.1 476.85 481.85 802 481.85 down down correct
502168.BSE NCL Industries Limited 20230803 0 193.1 196.45 192.8 194.8 10128 194.8 up up correct
502175.BSE Saurashtra Cement Limited 20230803 0 59.5 63.18 59.5 62.82 504528 62.82 up down incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230803 0 86.93 94 86.93 90.34 308683 90.34 up up correct
502281.BSE Triveni Glass Limited 20230803 0 18.49 18.49 17.75 17.95 12661 17.95 down up incorrect
502294.BSE Nilachal Refractories Limited 20230803 0 35.75 35.75 34 34.12 551 34.12 down down correct
502330.BSE Andhra Paper Limited 20230803 0 434.65 435 418.65 421.35 24976 408.85 down up incorrect
502448.BSE Rollatainers Limited 20230803 0 1.19 1.19 1.19 1.19 16501 1.19
502450.BSE Seshasayee Paper and Boards Limited 20230803 0 271 271 266.5 268.45 8407 268.45 down down correct
502589.BSE Vapi Enterprise Limited 20230803 0 102 105 96.9 103 26 103 up up correct
502820.BSE DCM Limited 20230803 0 80.64 81 79.02 79.99 1419 79.99 down down correct
502865.BSE Forbes & Company Limited 20230803 0 683.9 699 660.05 683.3 2858 683.3 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230803 0 94.9 99 93 95.82 4847 95.82 up up correct
502986.BSE Vardhman Textiles Limited 20230803 0 352.95 355.8 348.05 349.6 22513 349.6 down down correct
503100.BSE The Phoenix Mills Limited 20230803 0 1718.8 1734.9 1672 1687.35 5573 1687.35 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230803 0 346.2 351.75 338.75 345 1556 345 down down correct
503127.BSE Raja Bahadur International Limited 20230803 0 3790 3790 3700 3733 3 3733 down up incorrect
503162.BSE Reliance Chemotex Industries Limited 20230803 0 180 185.8 180 184.45 850 184.45 up up correct
503229.BSE Simplex Realty Limited 20230803 0 82.55 96.25 82.55 96.25 6824 96.25 up up correct
503310.BSE Swan Energy Limited 20230803 0 215.85 233.7 215.25 230.3 127302 230.3 up down incorrect
503349.BSE The Victoria Mills Limited 20230803 0 2930 3039.4 2921 2921 27 2921 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230803 0 12.98 12.98 12.5 12.74 34515 12.74 down up incorrect
503722.BSE Banswara Syntex Limited 20230803 0 147.4 150 144.7 147.25 17016 147.25 down down correct
503804.BSE Shri Dinesh Mills Limited 20230803 0 495.5 498.4 490.3 496.85 554 487.2611 up up correct
503806.BSE SRF Limited 20230803 0 2265.2 2271.05 2247.05 2262.2 8357 2262.2 down down correct
503811.BSE Siyaram Silk Mills Limited 20230803 0 542.1 547.5 537.6 540.45 3655 540.45 down down correct
503816.BSE Swadeshi Polytex Limited 20230803 0 44.91 44.91 44.91 44.91 48904 44.91
503960.BSE Bharat Bijlee Limited 20230803 0 3670.05 3812.95 3670.05 3757.6 570 3757.6 up down incorrect
504028.BSE GEE Limited 20230803 0 71.9 71.9 67.9 69.06 17694 69.06 down down correct
504058.BSE Indo National Limited 20230803 0 440 444.95 430 439.8 760 439.8 down down correct
504067.BSE Zensar Technologies Limited 20230803 0 474.35 487.7 474.35 479.45 48899 479.45 up up correct
504076.BSE Jyoti Limited 20230803 0 38 38 38 38 5679 38
504084.BSE Kaycee Industries Limited 20230803 0 11500 12094.95 11500 11803.55 33 11803.55 up down incorrect
504092.BSE Indokem Limited 20230803 0 95.8 95.8 91.75 94.9 2740 94.9 down up incorrect
504093.BSE Panasonic Energy India Co. Ltd 20230803 0 320 325.85 310 323.05 5513 323.05 up down incorrect
504112.BSE Nelco Limited 20230803 0 782.05 787.55 770.65 778.25 10704 778.25 down down correct
504132.BSE Permanent Magnets Limited 20230803 0 1459.6 1490 1420 1434.45 5537 1433.1193 down down correct
504176.BSE High Energy Batteries (India) Limited 20230803 0 575 575 574.45 574.45 9009 574.45 down down correct
504180.BSE The Standard Batteries Limited 20230803 0 28.5 28.5 27.3 27.8 2242 27.8 down down correct
504220.BSE W.S. Industries (India) Limited 20230803 0 140.3 140.3 135.05 135.05 17980 135.05 down up incorrect
504240.BSE Delton Cables Limited 20230803 0 128 129.5 117.9 122.6 9658 122.6 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230803 0 1460 1521 1440 1510.85 3041 1510.85 up up correct
504286.BSE Delta Manufacturing Limited 20230803 0 83.4 84.2 81.8 82.17 4941 82.17 down down correct
504340.BSE Confidence Finance and Trading Limited 20230803 0 4.03 4.03 4.03 4.03 1329 4.03
504351.BSE Empower India Limited 20230803 0 0.59 0.59 0.59 0.59 778830 0.59
504378.BSE Nyssa Corporation Limited 20230803 0 3.92 4.02 3.9 3.94 37129 3.94 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230803 0 1525 1620 1525 1594.45 2220 1576.9828 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230803 0 1894.95 1937.85 1857.6 1926.4 81150 192.64 up up correct
504646.BSE Bhagwati Autocast Limited 20230803 0 446.5 446.5 424.6 431.3 2573 431.3 down up incorrect
504697.BSE Galada Power and Telecommunication Limited 20230803 0 2.18 2.18 2.08 2.08 1773 2.08 down down correct
504786.BSE Investment & Precision Castings Limited 20230803 0 438 448 437 439 1015 439 up down incorrect
504810.BSE Informed Technologies India Limited 20230803 0 46.28 48.17 45 45.9 588 45.9 down down correct
504840.BSE Kaira Can Company Limited 20230803 0 2590 2590 2550.05 2556.7 38 2556.7 down down correct
504879.BSE Orient Abrasives Limited 20230803 0 34.49 35.2 34 34.58 16019 34.58 up up correct
504882.BSE National Standard (india) Ltd 20230803 0 4671.35 4747.95 4630.5 4693.2 82 4693.2 up up correct
504908.BSE Duncan Engineering Limited 20230803 0 509 509.7 499.9 506 1062 506 down down correct
504959.BSE Stovec Industries Limited 20230803 0 2451 2515 2400 2458.45 656 2312.0637 up up correct
504961.BSE Tayo Rolls Limited 20230803 0 93.86 93.86 93.86 93.86 0 93.86
504966.BSE The Tinplate Company of India Limited 20230803 0 360 367.75 360 365.95 4318 362.9908 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230803 0 948.95 955.15 922 926.85 4707 926.85 down down correct
504988.BSE Welcast Steels Limited 20230803 0 794.85 794.85 757 757 91 757 down up incorrect
505029.BSE Atlas Cycles (Haryana) Limited 20230803 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230803 0 1304.9 1358 1286 1308.1 2433 1308.1 up up correct
505075.BSE Setco Automotive Limited 20230803 0 6.62 7 6.62 6.82 4185 6.82 up up correct
505141.BSE Scooters India Limited 20230803 0 31 31 29.51 29.8 4898 29.8 down down correct
505160.BSE Talbros Automotive Components Limited 20230803 0 884 886.5 859.85 870.45 6293 870.45 down up incorrect
505163.BSE ZF Steering Gear (India) Limited 20230803 0 816.3 821.8 795 815.05 5828 815.05 down up incorrect
505192.BSE SML Isuzu Limited 20230803 0 1093 1104.9 1077.8 1096.95 1626 1096.95 up up correct
505196.BSE TIL Limited 20230803 0 270.55 270.55 270.55 270.55 275 270.55
505200.BSE Eicher Motors Limited 20230803 0 3321.05 3385 3300.2 3380.1 30358 3343.183 up up correct
505216.BSE Alfred Herbert (India) Limited 20230803 0 753 753 736.2 745 131 745 down down correct
505242.BSE Dynamatic Technologies Limited 20230803 0 4259.9502 4259.9502 4063.75 4097.2002 657 4097.2002 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230803 0 61 61 57.1 58.99 303 58.99 down down correct
505255.BSE GMM Pfaudler Limited 20230803 0 1472.95 1472.95 1435 1454.25 4171 1454.25 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230803 0 959.2 959.2 901.6 939.75 233 939.75 down down correct
505355.BSE Nesco Limited 20230803 0 694.4 706.3 693.3 700.05 9485 700.05 up up correct
505358.BSE Integra Engineering India Limited 20230803 0 216 236 210.25 228.5 83464 228.5 up up correct
505368.BSE Revathi Equipment Limited 20230803 0 1448.7 1448.7 1425 1428.35 346 1428.35 down down correct
505509.BSE Responsive Industries Limited 20230803 0 194 205 194 202.7 50340 202.7 up down incorrect
505523.BSE Maharashtra Corporation Limited 20230803 0 1.14 1.15 1.1 1.1 340833 1.1 down down correct
505533.BSE Westlife Development Limited 20230803 0 926.45 945.45 916 920.45 3186 917.0464 down down correct
505590.BSE SVP Global Ventures Limited 20230803 0 8.89 9.1 8.89 8.91 5992 8.91 up up correct
505650.BSE Skyline Millars Limited 20230803 0 11.95 11.95 10.87 11.16 22325 11.16 down down correct
505681.BSE Bimetal Bearings Limited 20230803 0 524.05 545 524.05 540.25 2697 540.25 up up correct
505693.BSE La Tim Metal & Industries Limited 20230803 0 12.8 12.8 12.4 12.45 87092 12.45 down up incorrect
505700.BSE Elecon Engineering Company Limited 20230803 0 797.65 820.3 788.25 818.5 58412 818.5 up up correct
505712.BSE Him Teknoforge Limited 20230803 0 114.5 117.4 112.4 115 5763 115 up down incorrect
505714.BSE Gabriel India Limited 20230803 0 215.5 228.7 215.5 224.95 70886 223.2613 up up correct
505720.BSE Hercules Hoists Limited 20230803 0 327.05 343.75 326.55 343.05 13880 341.55 up down incorrect
505726.BSE IFB Industries Limited 20230803 0 830 836.35 817.7 834.7 7830 834.7 up up correct
505729.BSE Singer India Limited 20230803 0 75 77.8 73.56 75.75 110015 75.75 up up correct
505737.BSE International Combustion (India) Limited 20230803 0 982.75 982.75 982.75 982.75 3905 979.6139
505750.BSE Jost's Engineering Company Limited 20230803 0 425 438.95 416.7 427.3 4280 427.3 up up correct
505790.BSE Schaeffler India Limited 20230803 0 3060 3077.25 3030.05 3036.85 3515 3036.85 down down correct
505800.BSE Rane Holdings Limited 20230803 0 980.1 1005.65 971.95 985 1842 985 up up correct
505827.BSE SNL Bearings Limited 20230803 0 345.05 353.95 335 339.4 2146 339.4 down up incorrect
505840.BSE Jaipan Industries Limited 20230803 0 41.4 43.39 40.5 42.74 1192 42.74 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230803 0 99 104.95 96.7 104.36 66937 104.36 up up correct
505854.BSE TRF Limited 20230803 0 186.1 191.85 186.1 189.7 1953 189.7 up up correct
505872.BSE WPIL Limited 20230803 0 3294.95 3324.7 3200 3318.3 50049 3318.3 up up correct
505890.BSE Kennametal India Limited 20230803 0 2809.45 2809.45 2724.2 2788.95 703 2788.95 down down correct
505893.BSE Hindustan Hardy Limited 20230803 0 402 402 384.05 384.15 570 384.15 down down correct
505978.BSE Triton Valves Limited 20230803 0 1642.2 1697 1601 1639.1 540 1639.1 down down correct
506022.BSE Prakash Industries Limited 20230803 0 88.89 91.8 88.71 91.59 131308 91.59 up up correct
506074.BSE Arshiya Limited 20230803 0 4.09 4.09 4.09 4.09 38987 4.09
506076.BSE Grindwell Norton Limited 20230803 0 2350 2393.95 2299.15 2309.9 3845 2295.4 down down correct
506079.BSE Lakshmi Precision Screws Limited 20230803 0 4.4 4.4 4.4 4.4 6740 4.4
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230803 0 84.02 84.05 83.51 83.87 941 83.87 down down correct
506109.BSE Genesys International Corporation Limited 20230803 0 285 300 285 298.7 4439 298.7 up up correct
506146.BSE Visagar Polytex Limited 20230803 0 0.85 0.89 0.85 0.88 218073 0.88 up up correct
506184.BSE Kanani Industries Limited 20230803 0 7.21 7.69 7.21 7.5 3639 7.5 up up correct
506194.BSE Arihant Superstructures Limited 20230803 0 172.05 172.75 170 170.55 29142 170.55 down up incorrect
506197.BSE Bliss GVS Pharma Limited 20230803 0 91 93.18 90.31 91.17 50889 91.17 up down incorrect
506222.BSE INEOS Styrolution India Limited 20230803 0 1155.45 1186 1142 1175.2 2287 1175.2 up down incorrect
506235.BSE Alembic Limited 20230803 0 79 80.8 78.95 80.35 44230 80.35 up up correct
506248.BSE Amines & Plasticizers Limited 20230803 0 87 87.85 86.03 86.37 2280 86.37 down down correct
506260.BSE Anuh Pharma Limited 20230803 0 127.75 133 127.75 130.25 119205 128.2788 up down incorrect
506261.BSE Modison Metals Limited 20230803 0 88 88.9 80.7 81.86 13042 81.86 down down correct
506285.BSE Bayer CropScience Limited 20230803 0 4557.85 4586.1 4537.05 4548.15 426 4518.15 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230803 0 34.81 34.81 34.81 34.81 26 34.81
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230803 0 325.6 334.35 323.8 328.35 6000 328.35 up up correct
506480.BSE GOCL Corporation Limited 20230803 0 426.7 433.85 420.65 428.4 16467 428.4 up down incorrect
506520.BSE Jayshree Chemicals Limited 20230803 0 6.48 6.49 6.3 6.31 20367 6.31 down down correct
506528.BSE Keltech Energies Limited 20230803 0 1609.9 1632 1570 1582.25 2220 1582.25 down down correct
506532.BSE Nitta Gelatin India Limited 20230803 0 770 794.9 766.25 780.95 3022 780.95 up up correct
506590.BSE Phillips Carbon Black Limited 20230803 0 154.25 157 153.75 155.45 36790 155.45 up up correct
506605.BSE Polychem Limited 20230803 0 1522.75 1524 1465 1486.8 122 1486.8 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230803 0 90.95 91.6 88.5 88.96 36506 88.96 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230803 0 495.05 533.7 495.05 519.1 47155 517.6 up down incorrect
506687.BSE Transpek Industry Limited 20230803 0 1884.95 1885 1850 1862.3 2287 1835.3797 down down correct
506690.BSE Unichem Laboratories Limited 20230803 0 400.75 401.5 392.75 395.5 7855 395.5 down down correct
506734.BSE Mysore Petro Chemicals Limited 20230803 0 142 142 130 135.8 4623 135.8 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230803 0 64.2 69 64.2 67.41 18912 67.41 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230803 0 3818.7 3818.7 3730 3791.85 1086 3791.85 down up incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230803 0 63.55 63.75 62.01 62.78 204151 62.78 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230803 0 35 35 35 35 50 35
506879.BSE Gujarat Themis Biosyn Limited 20230803 0 819 831.9 804 806.2 19585 806.2 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230803 0 82 82.29 78.2 78.84 5356 78.84 down up incorrect
506919.BSE Makers Laboratories Limited 20230803 0 114.95 129 114.95 124.2 25418 124.2 up down incorrect
506981.BSE Blue Chip Tex Industries Limited 20230803 0 137 141.95 136.1 140.95 251 140.95 up up correct
507155.BSE Jagatjit Industries Limited 20230803 0 156.1 156.1 146 149.9 8182 149.9 down down correct
507180.BSE Kesar Enterprises Limited 20230803 0 77 82.4 74.1 75.68 1096 75.68 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230803 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230803 0 588.05 597.35 588.05 589.3 2325 589.3 up down incorrect
507490.BSE Rana Sugars Limited 20230803 0 22.87 23.71 22.87 23.47 60003 23.47 up down incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230803 0 17.42 18.19 17.11 18.01 19479 18.01 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230803 0 325.75 334.2 324 332.55 63075 332.55 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230803 0 464.9 476.65 462.9 465.85 152382 465.85 up down incorrect
507552.BSE Foods and Inns Limited 20230803 0 180.2 187.6 180.2 183.95 16357 183.95 up up correct
507580.BSE IVP Limited 20230803 0 167.4 170.75 167.4 170 2548 170 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230803 0 143.8 151.35 143 143.2 5393 143.2 down down correct
507621.BSE Milkfood Limited 20230803 0 623.2 642.7 623.2 626.3 315 626.3 up up correct
507645.BSE Polson Limited 20230803 0 12360.6 12400 11805 11934.4 38 11934.4 down down correct
507685.BSE Wipro Limited 20230803 0 401.05 401.95 397.05 399.55 301821 399.55 down down correct
507690.BSE Orient Beverages Limited 20230803 0 128.25 135.5 123.9 128.7 7072 128.7 up down incorrect
507717.BSE Dhanuka Agritech Limited 20230803 0 744 757.95 720.95 754.6 3791 754.6 up up correct
507747.BSE TTK Healthcare Limited 20230803 0 1140 1213.25 1140 1192.3 635 1192.3 up up correct
507753.BSE TGV SRAAC Limited 20230803 0 97 98 96.2 96.92 120984 96.92 down down correct
507759.BSE Lime Chemicals Limited 20230803 0 21.9 21.9 21.2 21.67 1194 21.67 down down correct
507779.BSE Kanpur Plastipack Limited 20230803 0 117.65 120 117.2 118.65 2424 118.65 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230803 0 117.15 127.45 114 121.15 8827 121.15 up down incorrect
507789.BSE Jagsonpal Pharmaceuticals Limited 20230803 0 487.6 494.95 461 470.2 11617 465.0707 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230803 0 63.01 64.55 63.01 64.2 3039 64.2 up up correct
507813.BSE National Oxygen Limited 20230803 0 93.03 95.89 91.25 91.56 1164 91.56 down up incorrect
507815.BSE Gillette India Limited 20230803 0 5682.25 5802.95 5682.25 5706.8 1075 5706.8 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230803 0 160 166.25 152.05 161.95 502 161.95 up down incorrect
507828.BSE Ansal Housing Limited 20230803 0 3.85 4.05 3.82 3.98 111538 3.98 up up correct
507836.BSE Mac Charles (India) Limited 20230803 0 430 465 430 456 1647 456 up up correct
507864.BSE Pioneer Investcorp Limited 20230803 0 30 30 29.25 29.33 280 29.33 down up incorrect
507872.BSE Ashnoor Textile Mills Limited 20230803 0 34.99 34.99 34.13 34.13 2860 34.13 down down correct
507878.BSE Unitech Limited 20230803 0 1.33 1.37 1.32 1.37 761842 1.37 up down incorrect
507880.BSE VIP Industries Limited 20230803 0 558.95 604.2 548.85 597.55 198822 597.55 up up correct
507910.BSE Fiberweb (India) Limited 20230803 0 30.39 30.63 29.2 30.05 3187 30.05 down down correct
507912.BSE LKP Finance Limited 20230803 0 103 106.9 101 105.3 6089 105.3 up up correct
507944.BSE Bajaj Steel Industries Limited 20230803 0 1155 1180 1111 1129.75 5906 1129.75 down down correct
507948.BSE Key Corp Limited 20230803 0 54.72 57.9 54.2 54.25 676 54.25 down down correct
507960.BSE Gujarat Hotels Limited 20230803 0 155 155 153.5 155 2458 153.0248
507966.BSE Ras Resorts and Apart Hotels Limited 20230803 0 45.2 45.2 45.2 45.2 50 45.2
507970.BSE Paramount Cosmetics (India) Limited 20230803 0 35.78 35.8 35 35.65 319 35.65 down up incorrect
507981.BSE Jindal Hotels Limited 20230803 0 40.15 41.51 40.15 40.99 3800 40.99 up down incorrect
507998.BSE Simmonds Marshall Limited 20230803 0 50.2 53.79 49.2 51.6 7759 51.6 up up correct
508136.BSE B & A Limited 20230803 0 293.95 320 293.95 308.95 8978 308.95 up down incorrect
508494.BSE Warren Tea Limited 20230803 0 52.6 52.65 51.3 52.43 1279 52.43 down down correct
508664.BSE Best Eastern Hotels Limited 20230803 0 28.21 28.21 27 27 1165 27 down down correct
508807.BSE IST Limited 20230803 0 682 698.95 653.95 663.7 1395 663.7 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230803 0 4981.95 5028.85 4956.7 4994.05 39218 4984.8567 up up correct
508906.BSE Everest Industries Limited 20230803 0 925.05 950.05 894.05 912.05 7681 906.8221 down up incorrect
508918.BSE Greycells Education Limited 20230803 0 25.99 25.99 23.76 23.95 844 23.95 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230803 0 385.7 395.95 385 390.05 2765 390.05 up up correct
508954.BSE Finkurve Financial Services Limited 20230803 0 72.85 73.55 70.1 72.92 503 72.92 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230803 0 3.81 3.81 3.57 3.61 47713 3.61 down down correct
508989.BSE Navneet Education Limited 20230803 0 161.6 161.6 147.4 150.7 192189 147.9752 down down correct
508996.BSE Satra Properties (India) Limited 20230803 0 0.81 0.88 0.8 0.87 14399 0.87 up down incorrect
509009.BSE Ausom Enterprise Limited 20230803 0 66.99 66.99 65.16 66.45 2164 66.45 down up incorrect
509040.BSE Netlink Solutions (India) Limited 20230803 0 95.03 95.03 95.03 95.03 6882 95.03
509048.BSE Lancor Holdings Limited 20230803 0 51.5 51.5 49.5 49.99 59655 33.3266 down down correct
509053.BSE Banas Finance Limited 20230803 0 14.79 15.29 14.79 15.08 19017 15.08 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230803 0 16.6 16.6 15.86 16.58 2246 16.58 down down correct
509077.BSE Pressman Advertising Limited 20230803 0 195.3 203 195.3 203 28885 203 up up correct
509079.BSE Gufic Biosciences Limited 20230803 0 246 253.45 246 251.65 9024 251.65 up down incorrect
509152.BSE GRP Limited 20230803 0 3590 3595 3584 3589.8999 65 3589.8999 down up incorrect
509162.BSE Indag Rubber Limited 20230803 0 157 159 151 157.5 16796 157.5 up up correct
509196.BSE M M Rubber Company Limited 20230803 0 125.25 127.9 120.3 121.6 7772 121.6 down down correct
509220.BSE PTL Enterprises Limited 20230803 0 32.6 33.29 32.6 33.03 14808 33.03 up up correct
509243.BSE TVS Srichakra Limited 20230803 0 2966.55 3028.8 2948.25 2980 621 2980 up up correct
509438.BSE Benares Hotels Limited 20230803 0 4800.05 5049 4793 4884.6 330 4865.4526 up up correct
509449.BSE Bhagawati Oxygen Limited 20230803 0 37.16 38.2 35 36.65 3169 36.65 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230803 0 11036 11188 11036 11188 15 11188 up up correct
509472.BSE Cravatex Limited 20230803 0 420 420 407 408.05 399 408.05 down down correct
509480.BSE Berger Paints India Limited 20230803 0 720 720.55 695.3 698.2 131378 695 down up incorrect
509486.BSE Caprihans India Limited 20230803 0 209 209 209 209 5678 209
509488.BSE Graphite India Limited 20230803 0 426.8 426.8 416.6 419.45 28464 419.45 down down correct
509525.BSE Empire Industries Limited 20230803 0 794.95 795 786 793.45 3278 793.45 down down correct
509546.BSE Graviss Hospitality Limited 20230803 0 33.5 33.5 31.65 32.6 1424 32.6 down down correct
509557.BSE Garware Technical Fibres Limited 20230803 0 3175.1 3373.9 3175.1 3312.5 4642 3312.5 up up correct
509563.BSE Garware Marine Industries Limited 20230803 0 6.8 7.39 6.8 7.15 1255 7.15 up up correct
509567.BSE Goa Carbon Limited 20230803 0 565 565 552 558.65 67063 541.262 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230803 0 384.5 400 369 390.7 632 390.7 up up correct
509631.BSE HEG Limited 20230803 0 1734.5 1770.6 1724.9 1755.1 19996 1713.2556 up up correct
509635.BSE Hindustan Composites Limited 20230803 0 374.3 387.45 361.8 366.15 2510 366.15 down down correct
509709.BSE International Conveyors Limited 20230803 0 73.15 76.51 73.15 76.25 18719 76.25 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230803 0 88.59 88.69 86.78 87.24 4867 87.24 down down correct
509820.BSE Huhtamaki India Limited 20230803 0 260.05 260.05 255 256.05 6177 256.05 down down correct
509835.BSE Premier Synthetics Limited 20230803 0 14.1 14.5 13.22 14.41 2829 14.41 up up correct
509895.BSE Hindoostan Mills Limited 20230803 0 220.85 220.85 220.7 220.7 3 220.7 down up incorrect
509930.BSE The Supreme Industries Limited 20230803 0 3520 3577.15 3470 3552.5 2215 3552.5 up up correct
509966.BSE VST Industries Limited 20230803 0 3859.95 3859.95 3713.75 3751.6 2526 3601.6 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230803 0 5.81 5.96 5.79 5.85 41537 5.85 up up correct
511012.BSE Yamini Investments Company Limited 20230803 0 0.6 0.62 0.6 0.62 803984 0.62 up down incorrect
511066.BSE Sakthi Finance Limited 20230803 0 30 31.38 29 30.92 15241 30.92 up up correct
511076.BSE Sat Industries Limited 20230803 0 108 110.11 105 108.95 65329 108.95 up up correct
511108.BSE Shiva Texyarn Limited 20230803 0 150.1 154.3 148 150.05 28738 150.05 down down correct
511116.BSE Quadrant Televentures Limited 20230803 0 1.1 1.1 1.01 1.03 606156 1.03 down up incorrect
511131.BSE Kamanwala Housing Construction Limited 20230803 0 8.55 8.95 8.51 8.95 194 8.95 up up correct
511147.BSE Wall Street Finance Limited 20230803 0 41 45 40.05 43.8 3963 43.8 up up correct
511196.BSE Can Fin Homes Limited 20230803 0 721.45 731.65 716.1 726.95 33042 726.95 up down incorrect
511355.BSE India Cements Capital Limited 20230803 0 10.61 11.19 10.61 10.87 1953 10.87 up up correct
511359.BSE Ad-Manum Finance Limited 20230803 0 44 45.8 42.26 42.58 3490 42.58 down down correct
511377.BSE Mehta Integrated Finance Limited 20230803 0 19.48 19.48 18.51 19.48 407 19.48
511389.BSE Videocon Industries Limited 20230803 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230803 0 24.98 24.98 23.3 24.74 338 24.74 down up incorrect
511411.BSE Shristi Infrastructure Development Corporation Limited 20230803 0 22.05 22.05 22.05 22.05 40 22.05
511413.BSE Crest Ventures Limited 20230803 0 266.75 266.75 249.45 257.5 14754 256.3865 down down correct
511431.BSE Vakrangee Limited 20230803 0 15.42 15.64 15.21 15.41 755061 15.41 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230803 0 20.46 21.89 20.46 21.77 518 21.77 up up correct
511451.BSE Dharani Finance Limited 20230803 0 5.95 6.14 5.85 5.85 276 5.85 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230803 0 15.25 15.37 14.71 15.16 7938 15.16 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230803 0 27.18 27.18 26.61 26.63 4105 26.63 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230803 0 25.3 25.3 24.5 24.84 3451 24.84 down down correct
511505.BSE Capital Trust Limited 20230803 0 94 97.42 93.8 97.26 2032 97.26 up up correct
511509.BSE Vivo Bio Tech Limited 20230803 0 28.99 30 28.3 29.78 6409 29.78 up up correct
511523.BSE Veerhealth Care Limited 20230803 0 40.14 40.8 38.15 40.58 28935 40.58 up up correct
511525.BSE Pan India Corporation Limited 20230803 0 1.98 1.98 1.9 1.97 46732 1.97 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230803 0 123.55 123.55 123.55 123.55 6528 123.55
511543.BSE GSB Finance Limited 20230803 0 10.9 10.9 9.96 10.9 160 10.9
511549.BSE Morarka Finance Limited 20230803 0 135 135 129.15 130.1 1443 130.1 down down correct
511551.BSE Monarch Networth Capital Limited 20230803 0 320.7 327 319.55 326.15 7224 326.15 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230803 0 0.99 0.99 0.97 0.98 221904 0.98 down down correct
511559.BSE Times Guaranty Limited 20230803 0 55.05 56 54.5 55.2 951 55.2 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230803 0 202.1 218 202.1 215.15 4073 215.15 up up correct
511593.BSE Libord Finance Limited 20230803 0 5.21 5.21 5.2 5.2 556 5.2 down down correct
511601.BSE Yash Management & Satellite Ltd 20230803 0 14.46 14.46 13.51 13.87 7436 13.87 down down correct
511605.BSE Arihant Capital Markets Limited 20230803 0 50.69 53.7 49.5 50.17 19564 50.17 down up incorrect
511609.BSE ISL Consulting Limited 20230803 0 24.99 24.99 24.85 24.92 2004 24.92 down down correct
511611.BSE DCM Financial Services Limited 20230803 0 4.59 4.59 4.35 4.44 10092 4.44 down down correct
511628.BSE IM+ Capitals Limited 20230803 0 465 465 458.75 459 771 459 down down correct
511658.BSE Nettlinx Limited 20230803 0 106 106 104.2 104.2 10303 104.2 down down correct
511672.BSE Scan Steels Limited 20230803 0 38.8 38.8 36.31 36.93 9945 36.93 down down correct
511676.BSE GIC Housing Finance Limited 20230803 0 193.8 201.55 193.8 197.95 19276 193.0837 up up correct
511702.BSE Parsharti Investment Limited 20230803 0 30.2 31.94 29.1 31.93 4192 31.93 up up correct
511714.BSE Nimbus Projects Limited 20230803 0 31.51 31.51 31.51 31.51 16 31.51
511724.BSE Baid Leasing and Finance Co. Ltd 20230803 0 39.79 40 38.55 39.43 30809 39.43 down down correct
511726.BSE Vipul Limited 20230803 0 15 15 14.1 14.19 3494 14.19 down down correct
511736.BSE Ushdev International Limited 20230803 0 1.95 1.95 1.87 1.95 552882 1.95
511742.BSE Ugro Capital Limited 20230803 0 265.05 275 265.05 270.95 26810 270.95 up down incorrect
511754.BSE Shalibhadra Finance Limited 20230803 0 245 253.5 233.95 253 51608 253 up up correct
511764.BSE Upasana Finance Limited 20230803 0 39 39.8 38.01 39.76 3203 39.76 up up correct
511766.BSE Muthoot Capital Services Limited 20230803 0 412.05 418 402.85 409.1 6910 409.1 down down correct
511768.BSE Master Trust Limited 20230803 0 328.45 328.45 312.05 315.55 5252 315.55 down down correct
512018.BSE Cni Research Limited 20230803 0 2.08 2.08 1.95 1.96 132026 1.96 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230803 0 2405 2445 2405 2443.75 28 2443.75 up down incorrect
512048.BSE Luharuka Media & Infra Limited 20230803 0 3.31 3.45 3.31 3.4 144772 3.4 up up correct
512068.BSE Deccan Gold Mines Limited 20230803 0 99.1 104.63 99.1 104.63 1673053 104.63 up up correct
512093.BSE Cranes Software International Limited 20230803 0 3.1 3.17 3.03 3.09 53829 3.09 down down correct
512175.BSE Vama Industries Limited 20230803 0 4.55 4.69 4.55 4.62 29885 4.62 up up correct
512179.BSE Sunteck Realty Limited 20230803 0 362.25 369.4 361.3 365.85 29001 365.85 up up correct
512247.BSE Ashirwad Capital Limited 20230803 0 4.13 4.13 4.13 4.13 19234 4.13
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230803 0 2.7 2.76 2.67 2.7 64223 2.7
512267.BSE Media Matrix Worldwide Limited 20230803 0 13.25 13.25 12.67 12.88 147231 12.88 down down correct
512279.BSE N2N Technologies Limited 20230803 0 9.1 9.1 8.67 8.67 1011 8.67 down down correct
512289.BSE Shirpur Gold Refinery Limited 20230803 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230803 0 70.11 73.5 69.41 72.52 39464 72.52 up up correct
512379.BSE Cressanda Solutions Limited 20230803 0 25 26.5 23.52 24.3 8601898 24.3 down down correct
512393.BSE Shardul Securities Limited 20230803 0 93.99 93.99 88.51 92 350 92 down down correct
512437.BSE Apollo Finvest (India) Limited 20230803 0 479 506 476 483 2216 483 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230803 0 621.45 638.8 621.45 626.7 803 626.7 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230803 0 611.1 639 609.65 634.7 110649 634.7 up up correct
512463.BSE Shree Global Tradefin Limited 20230803 0 35.5 36.09 33.4 35.82 7596164 35.82 up up correct
512477.BSE Betex India Limited 20230803 0 126.1 126.1 126.1 126.1 1171 126.1
512493.BSE Garnet International Limited 20230803 0 45.88 46.74 44 45.09 27877 45.09 down down correct
512499.BSE Shalimar Productions Limited 20230803 0 0.49 0.49 0.49 0.49 156862 0.49
512519.BSE Donear Industries Limited 20230803 0 92.95 92.95 91.41 91.99 3399 91.99 down up incorrect
512527.BSE Super Sales India Limited 20230803 0 1119 1130 1100 1127.8 1718 1127.8 up up correct
512529.BSE Sequent Scientific Limited 20230803 0 90 92.41 90 91.6 59836 91.6 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230803 0 89.83 92 88.83 89.44 2247 89.44 down down correct
512553.BSE Zenith Exports Limited 20230803 0 102 102 102 102 10 102
512573.BSE Avanti Feeds Limited 20230803 0 403.9 409.2 398.75 407.7 6378 407.7 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230803 0 38.99 40.99 37.1 39 9189 39 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230803 0 4.43 4.55 4.43 4.49 63335 4.49 up up correct
512618.BSE RLF Limited 20230803 0 5.61 5.77 5.5 5.77 1334 5.77 up up correct
512626.BSE Orbit Exports Limited 20230803 0 189.25 189.25 182.35 189.25 13534 189.25
512634.BSE Savera Industries Limited 20230803 0 87.5 88.9 87.5 88 2700 88 up up correct
513005.BSE VBC Ferro Alloys Limited 20230803 0 51 51 50 50 43 50 down up incorrect
513023.BSE Nava Bharat Ventures Limited 20230803 0 373.05 394 373.05 391.85 67133 391.85 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230803 0 46 46 43.05 44.56 415 44.56 down down correct
513059.BSE G.S. Auto International Limited 20230803 0 19.5 19.79 18.7 19.41 8507 19.41 down down correct
513063.BSE Trans Freight Containers Limited 20230803 0 22 22 20.91 22 3491 22
513097.BSE Shivalik Bimetal Controls Limited 20230803 0 676.85 676.85 630.15 635.35 41213 635.35 down up incorrect
513119.BSE ABC Gas (International) Limited 20230803 0 38.01 39.88 37 39 890 39 up down incorrect
513121.BSE Oricon Enterprises Limited 20230803 0 23.43 24.49 23.43 23.69 17992 23.69 up up correct
513252.BSE Jay Ushin Limited 20230803 0 783 819 755 800 896 800 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230803 0 400.65 412.4 391 395.1 14130 392.1 down up incorrect
513353.BSE Cochin Minerals and Rutile Limited 20230803 0 290 296.8 271.85 271.85 302521 271.85 down down correct
513361.BSE India Steel Works Limited 20230803 0 1.76 1.82 1.73 1.82 243429 1.82 up up correct
513369.BSE Rajkumar Forge Limited 20230803 0 60.9 63.8 58.1 59.83 22274 59.83 down down correct
513375.BSE Carborundum Universal Limited 20230803 0 1241 1285 1238 1255.3 13704 1255.3 up down incorrect
513377.BSE MMTC Limited 20230803 0 36.69 38.23 36.26 37.74 428679 37.74 up up correct
513401.BSE Ashiana Ispat Limited 20230803 0 32.19 32.19 30.27 31.5 29267 31.5 down down correct
513418.BSE Smiths & Founders (India) Limited 20230803 0 3.67 3.67 3.41 3.53 15604 3.53 down down correct
513434.BSE Tata Metaliks Limited 20230803 0 873.45 881.85 868.8 874.4 2417 869.371 up up correct
513456.BSE Kanishk Steel Industries Limited 20230803 0 25.5 27.99 25.01 25.97 11868 25.97 up up correct
513472.BSE Simplex Castings Limited 20230803 0 49 50.8 48.02 49.9 1036 49.9 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230803 0 33.45 35.25 33 33.73 9698 33.73 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230803 0 89.79 92 86 89.16 4924 89.16 down down correct
513509.BSE Kalyani Forge Limited 20230803 0 266 275.9 266 266.25 196 266.25 up down incorrect
513511.BSE Panchmahal Steel Limited 20230803 0 125.05 127 123.2 125 727 125 down down correct
513513.BSE Aditya Ispat Limited 20230803 0 8.5 8.85 8.5 8.6 654 8.6 up down incorrect
513515.BSE S.R. Industries Limited 20230803 0 1.28 1.33 1.22 1.28 10352 1.28
513517.BSE Steelcast Limited 20230803 0 511.5 519 500 504.35 5929 503.0844 down down correct
513519.BSE Pitti Engineering Limited 20230803 0 519.35 535.05 517.3 521.95 3467 520.669 up up correct
513528.BSE Glittek Granites Limited 20230803 0 2.86 2.86 2.62 2.86 2738 2.86
513532.BSE Pradeep Metals Limited 20230803 0 172.65 180.95 164.4 171 59375 171 down down correct
513536.BSE Gujarat Natural Resources Limited 20230803 0 14 14.2 13.52 13.91 7049 13.91 down down correct
513548.BSE Sharda Ispat Limited 20230803 0 86 88.25 81.05 84.83 1139 84.83 down up incorrect
513554.BSE Mahamaya Steel Industries Limited 20230803 0 70.99 71.85 68.22 71.08 383 71.08 up up correct
513642.BSE Axel Polymers Limited 20230803 0 47.1 48.12 45.24 47.51 7921 47.51 up up correct
513683.BSE NLC India Limited 20230803 0 116 116.5 115.1 115.7 83123 115.7 down up incorrect
513691.BSE JMT Auto Limited 20230803 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230803 0 54.2 56.9 54.05 54.48 12336 54.48 up up correct
513699.BSE Solid Stone Company Limited 20230803 0 26.52 26.96 25.8 26.85 1966 26.85 up up correct
513709.BSE Shilp Gravures Limited 20230803 0 116 118 111.55 115.05 8788 113.1528 down up incorrect
513713.BSE White Organic Agro Limited 20230803 0 6.75 6.83 6.65 6.71 29716 6.71 down down correct
514010.BSE Himachal Fibres Limited 20230803 0 6.98 6.98 6.98 6.98 13325 6.98
514030.BSE Deepak Spinners Limited 20230803 0 273.9 279 263.5 268.25 22922 268.25 down down correct
514036.BSE Loyal Textile Mills Limited 20230803 0 684 684 657.65 661 54 661 down down correct
514043.BSE Himatsingka Seide Limited 20230803 0 123.85 125.85 120.85 123.15 17080 123.15 down up incorrect
514045.BSE BSL Limited 20230803 0 177.5 177.5 166.2 172 84 172 down down correct
514087.BSE PBM Polytex Limited 20230803 0 95 95 84.9 86.9 13913 86.9 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230803 0 913.3 913.3 913.3 913.3 686 913.3
514142.BSE T.T. Limited 20230803 0 78.75 78.75 78.75 78.75 10 78.75
514162.BSE Welspun India Limited 20230803 0 109.6 115.95 109.6 114.75 948594 114.75 up up correct
514165.BSE Indian Acrylics Limited 20230803 0 14.57 14.7 14.11 14.22 124927 14.22 down down correct
514171.BSE Ceeta Industries Ltd 20230803 0 34.19 36.5 34.19 36.08 1366 36.08 up up correct
514175.BSE Vardhman Polytex Limited 20230803 0 59.8 60.99 59.8 60.99 37136 60.99 up up correct
514211.BSE Sumeet Industries Limited 20230803 0 2.41 2.41 2.41 2.41 0 2.41
514215.BSE Binny Limited 20230803 0 254.5 269 252 265.35 17155 265.35 up up correct
514264.BSE Seasons Textiles Limited 20230803 0 12.78 12.78 12.78 12.78 203 12.78
514266.BSE Zenith Fibres Limited 20230803 0 68.99 68.99 63 64.21 808 64.21 down down correct
514272.BSE Bhilwara Spinners Limited 20230803 0 48.49 48.49 45.1 47.23 1344 47.23 down up incorrect
514300.BSE Pioneer Embroideries Limited 20230803 0 41.9 41.99 40.35 40.94 1772 40.94 down down correct
514302.BSE Vippy Spinpro Limited 20230803 0 154.9 159 147.7 150.15 1337 150.15 down down correct
514322.BSE Kamadgiri Fashion Limited 20230803 0 100.2 103 95.9 99.75 3203 99.75 down down correct
514330.BSE One Global Service Provider Limited 20230803 0 32.65 35.95 32.65 34.99 5536 34.99 up up correct
514332.BSE Neo Infracon Limited 20230803 0 10.6 10.6 10.42 10.42 16 10.42 down down correct
514412.BSE Sarup Industries Limited 20230803 0 20.8 20.8 20.8 20.8 5000 20.8
514418.BSE Mangalam Organics Limited 20230803 0 446.8 450.75 441.3 447.35 1108 447.35 up up correct
514428.BSE Hindustan Adhesives Limited 20230803 0 194 195.7 188.25 192.1 2966 192.1 down down correct
514442.BSE Sri KPR Industries Limited 20230803 0 16.65 17.78 16.65 16.76 6831 16.76 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230803 0 1518 1518 1480 1495.4 11420 1495.4 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230803 0 174 174 172.5 172.5 542 172.5 down down correct
514470.BSE Winsome Textile Industries Limited 20230803 0 55.25 55.65 53.22 54.2 17845 54.2 down up incorrect
515030.BSE Asahi India Glass Limited 20230803 0 538.9 544.65 525.75 529 12234 529 down up incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230803 0 104.75 105 102.2 103.65 82720 103.65 down up incorrect
515055.BSE Anant Raj Limited 20230803 0 194.25 200.65 193 193.55 20987 193.55 down down correct
515059.BSE Madhusudan Industries Limited 20230803 0 32.8 33.49 32.8 32.8 2481 32.8
515085.BSE Restile Ceramics Limited 20230803 0 4.2 4.2 4 4.02 79343 4.02 down down correct
515127.BSE Ramasigns Industries Limited 20230803 0 2.82 2.97 2.82 2.96 6950 2.96 up down incorrect
515147.BSE Haldyn Glass Limited 20230803 0 79.1 94 78.1 89.98 759631 89.98 up down incorrect
516003.BSE Duroply Industries Limited 20230803 0 207 207 200.5 206.7 4117 206.7 down down correct
516016.BSE Shreyans Industries Limited 20230803 0 196 205.95 196 197 2553 197 up up correct
516020.BSE Agio Paper & Industries Limited 20230803 0 3.2 3.2 3.05 3.05 4101 3.05 down down correct
516022.BSE Star Paper Mills Limited 20230803 0 171.4 172.15 170.65 171.75 884 171.75 up up correct
516062.BSE National Plywood Industries Limited 20230803 0 5.12 5.12 5.12 5.12 100 5.12
516064.BSE Arrow Greentech Limited 20230803 0 331 346.55 329 338.55 2513 338.55 up up correct
516072.BSE Vishnu Chemicals Limited 20230803 0 358.7 360.1 351 354.25 25149 353.85 down down correct
516082.BSE N R Agarwal Industries Limited 20230803 0 291.55 295.2 284.75 291.6 1486 291.6 up up correct
516096.BSE Sangal Papers Limited 20230803 0 143 143.2 143 143.2 45 143.2 up up correct
516106.BSE Shree Karthik Papers Limited 20230803 0 6.9 6.9 6.71 6.88 4653 6.88 down up incorrect
516108.BSE The South India Paper Mills Limited 20230803 0 117.95 123 114.5 121.05 20234 121.05 up up correct
516110.BSE Scandent Imaging Limited 20230803 0 6.79 6.79 6.66 6.72 185068 6.72 down down correct
517015.BSE Vindhya Telelinks Limited 20230803 0 1999.25 2039.35 1978 2006.65 2627 2006.65 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230803 0 592.7 592.7 592.7 592.7 1091 592.7
517041.BSE Ador Welding Limited 20230803 0 1166 1166 1036.15 1075.85 18914 1075.85 down down correct
517044.BSE International Data Management Limited 20230803 0 13 13 13 13 39 13
517059.BSE Salzer Electronics Limited 20230803 0 348.2 355.45 345.65 349.65 6227 347.7284 up up correct
517063.BSE Jetking Infotrain Limited 20230803 0 52.89 52.89 51 52 358 52 down down correct
517096.BSE Aplab Limited 20230803 0 64.35 64.35 64.35 64.35 11934 64.35
517119.BSE PCS Technology Limited 20230803 0 14.09 14.7 13.5 13.9 16941 13.9 down down correct
517166.BSE SPEL Semiconductor Limited 20230803 0 64.52 64.52 64.52 64.52 198746 64.52
517168.BSE Subros Limited 20230803 0 401 420.3 401 417.2 2980 416.1238 up up correct
517201.BSE Switching Technologies Gunther Limited 20230803 0 46.41 46.41 46.41 46.41 524 46.41
517206.BSE Lumax Industries Limited 20230803 0 2082 2099 2060.15 2066.05 734 2038.5095 down up incorrect
517236.BSE Calcom Vision Limited 20230803 0 162.75 164.8 154 156.2 9012 156.2 down down correct
517238.BSE Dynavision Limited 20230803 0 136 137 136 137 612 137 up down incorrect
517246.BSE BCC Fuba India Limited 20230803 0 43.73 43.73 42.45 43.73 236360 43.73
517258.BSE Precision Electronics Limited 20230803 0 41.97 45 41.97 44.99 605 44.99 up up correct
517264.BSE Fine-Line Circuits Limited 20230803 0 42.94 44.3 40.8 44.29 1060 44.29 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230803 0 111.95 113.25 110.35 111.85 58976 111.85 down down correct
517334.BSE Motherson Sumi Systems Limited 20230803 0 96.2 97.31 95.53 97.01 289332 96.352 up up correct
517344.BSE Mindteck (India) Limited 20230803 0 123 123 122.7 122.7 3349 121.7 down down correct
517354.BSE Havells India Limited 20230803 0 1313.95 1313.95 1284 1301.55 11970 1301.55 down up incorrect
517356.BSE ACI Infocom Limited 20230803 0 1.05 1.1 1.04 1.1 711401 1.1 up down incorrect
517370.BSE Incap Limited 20230803 0 39.89 39.89 38.25 38.25 2502 38.25 down up incorrect
517372.BSE Gujarat Intrux Limited 20230803 0 190.6 195.75 190.6 192.8 1044 192.8 up up correct
517399.BSE VXL Instruments Limited 20230803 0 8.3 8.3 8.3 8.3 0 8.3
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230803 0 7.7 7.7 7.11 7.51 40372 7.51 down down correct
517417.BSE Patels Airtemp (India) Limited 20230803 0 322 335.65 322 331.15 15697 331.15 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230803 0 1187.3 1200 1174.4 1193.35 292 1193.35 up up correct
517429.BSE Athena Global Technologies Limited 20230803 0 55.3 55.3 51 51.59 3982 51.59 down down correct
517437.BSE Dutron Polymers Limited 20230803 0 132.95 132.95 126.5 126.55 54 126.55 down down correct
517447.BSE R S Software (India) Limited 20230803 0 42.92 42.92 42.92 42.92 7860 42.92
517449.BSE Magna Electro Castings Limited 20230803 0 520 533.9 520 523.05 1830 519.6539 up up correct
517467.BSE Marsons Limited 20230803 0 6.28 6.28 5.81 6.28 132405 6.28
517477.BSE Elnet Technologies Limited 20230803 0 255.1 273.9 255.1 263.7 1761 263.7 up up correct
517494.BSE Accel Limited 20230803 0 26.5 27.31 25 27.31 163472 27.31 up up correct
517498.BSE Websol Energy System Limited 20230803 0 106.55 108.8 103.9 104.7 42992 104.7 down up incorrect
517500.BSE Roto Pumps Limited 20230803 0 334 353.85 334 343.1 14144 343.1 up up correct
517506.BSE TTK Prestige Limited 20230803 0 782.25 785 770 782.35 7673 782.35 up down incorrect
517522.BSE Rajratan Global Wire Limited 20230803 0 759.95 759.95 745.45 752.1 3422 752.1 down up incorrect
517536.BSE Onward Technologies Limited 20230803 0 534 543 521.75 531.3 108963 531.3 down down correct
517544.BSE Centum Electronics Limited 20230803 0 1429.85 1500.05 1429.85 1450.15 2843 1450.15 up up correct
517546.BSE Alfa Transformers Limited 20230803 0 41.19 41.19 39.59 40.5 206179 40.5 down down correct
517548.BSE Starlite Components Limited 20230803 0 2.3 2.3 2.27 2.28 1154 2.28 down down correct
517554.BSE NHC Foods Limited 20230803 0 48 49.5 47.75 48.9 25986 48.9 up up correct
517569.BSE KEI Industries Limited 20230803 0 2342.5 2400 2286.3501 2337.5 11961 2337.5 down up incorrect
517571.BSE IMP Powers Limited 20230803 0 4.09 4.09 4.05 4.05 516 4.05 down down correct
518011.BSE Keerthi Industries Limited 20230803 0 132 138.9 132 138 83 138 up up correct
518075.BSE Suraj Products Limited 20230803 0 212.15 234.45 212.15 228.95 7099 228.95 up up correct
518091.BSE Anjani Portland Cement Limited 20230803 0 190.2 197 184.4 195.95 3101 195.95 up up correct
519003.BSE Modi Naturals Limited 20230803 0 229.5 231.45 227.05 231 1205 231 up up correct
519031.BSE Shah Foods Limited 20230803 0 173.5 173.5 170.1 170.1 5146 170.1 down down correct
519091.BSE Tasty Bite Eatables Limited 20230803 0 13850 14083.1 13786.25 13987.05 145 13987.05 up up correct
519097.BSE Ritesh International Ltd 20230803 0 38.22 39.9 38.01 38.45 5724 38.45 up up correct
519105.BSE AVT Natural Products Limited 20230803 0 87.1 87.69 85.8 87.25 4935 86.5778 up down incorrect
519126.BSE Hindustan Foods Limited 20230803 0 560 566.35 554.4 556.45 9702 556.45 down up incorrect
519152.BSE Vadilal Enterprises Limited 20230803 0 3715 3950 3711 3863 33 3863 up up correct
519216.BSE Ajanta Soya Limited 20230803 0 27.95 27.95 27.26 27.42 73232 27.42 down up incorrect
519230.BSE Richirich Inventures Limited 20230803 0 7.46 7.46 7.46 7.46 0 7.46
519260.BSE Sanwaria Consumer Limited 20230803 0 0.38 0.38 0.38 0.38 121699 0.38
519262.BSE Prima Agro Limited 20230803 0 25.44 25.44 23.8 25 361 25 down down correct
519285.BSE Tarai Foods Limited 20230803 0 5.07 5.07 4.6 4.73 586 4.73 down down correct
519287.BSE Modern Dairies Limited 20230803 0 21.8 22.6 21.8 22.1 26872 22.1 up up correct
519295.BSE Bambino Agro Industries Limited 20230803 0 309.75 310.95 293.2 295.2 8462 295.2 down down correct
519307.BSE Vikas WSP Limited 20230803 0 1.23 1.24 1.17 1.19 126954 1.19 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230803 0 53.89 53.9 51.15 53.18 1872 53.18 down down correct
519383.BSE Anik Industries Limited 20230803 0 33.78 40.53 33.78 40.53 76631 40.53 up down incorrect
519397.BSE Sharat Industries Limited 20230803 0 54.06 55.01 54.06 55 1116 55 up up correct
519421.BSE KSE Limited 20230803 0 1620 1659 1611.2 1620 528 1600.3368
519455.BSE Narbada Gems and Jewellery Limited 20230803 0 61.85 67.2 54.7 55.54 5363 55.54 down down correct
519457.BSE Virat Crane Industries Limited 20230803 0 37.73 37.73 34.64 35.39 7757 35.39 down up incorrect
519475.BSE Chordia Food Products Limited 20230803 0 90 90 87 87.11 56 87.11 down down correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230803 0 41.58 42.7 40 41.99 1543 41.99 up down incorrect
519494.BSE N.K Industries Limited 20230803 0 38.75 42.6 38.75 42.42 1953 42.42 up up correct
519532.BSE Asian Tea and Exports Ltd 20230803 0 11.9 12.08 11.86 11.91 12265 11.91 up up correct
519552.BSE Heritage Foods Limited 20230803 0 252 254.45 245.15 246.2 19726 243.7444 down down correct
519566.BSE Simran Farms Limited 20230803 0 148.45 154.9 148.45 154.9 15548 154.9 up up correct
519600.BSE CCL Products (India) Limited 20230803 0 615.05 622 612.2 619.6 14084 617.055 up up correct
519612.BSE Mahaan Foods Limited 20230803 0 31.5 32.5 30.65 30.65 1001 30.65 down down correct
520021.BSE Omax Autos Limited 20230803 0 51.5 51.59 49.21 50.45 11975 50.45 down down correct
520051.BSE Jamna Auto Industries Limited 20230803 0 109.75 111.05 109 110.4 51566 110.4 up up correct
520059.BSE Munjal Auto Industries Limited 20230803 0 54 56.45 54 56.18 17508 54.3868 up up correct
520073.BSE RACL Geartech Limited 20230803 0 1350 1350 1299 1313.4 4898 1313.4 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230803 0 157.6 159.5 154.1 155 10395 155 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230803 0 2556.05 2609.9 2501 2523.5 2713 2523.5 down up incorrect
520113.BSE Vesuvius India Limited 20230803 0 3527 3550.95 3372.75 3459.8 1570 3459.8 down up incorrect
520119.BSE Automotive Stampings and Assemblies Limited 20230803 0 395 399 389 393.65 9785 393.65 down down correct
520123.BSE ABC India Limited 20230803 0 115.6 116.2 113 114.95 3804 114.95 down down correct
520127.BSE Balurghat Technologies Limited 20230803 0 11.03 13.6 11.01 12.56 73126 12.56 up up correct
520141.BSE Sibar Auto Parts Limited 20230803 0 8.44 9.05 8.44 8.66 1923 8.66 up up correct
521016.BSE Indo Count Industries Limited 20230803 0 210 217.65 210 213.3 13780 211.5243 up up correct
521034.BSE Soma Textiles & Industries Limited 20230803 0 23.85 23.85 23 23.05 4216 23.05 down down correct
521054.BSE Kakatiya Textiles Limited 20230803 0 31.74 31.75 30.9 31.25 1023 31.25 down up incorrect
521080.BSE Pasari Spinning Mills Limited 20230803 0 6.26 7.39 6.26 7.3 2558 7.3 up down incorrect
521082.BSE CLC Industries Limited 20230803 0 3.43 3.43 3.43 3.43 50003 3.43
521097.BSE Amarjothi Spinning Mills Limited 20230803 0 185.9 185.9 181.1 182.5 2621 182.5 down down correct
521113.BSE Suditi Industries Limited 20230803 0 15.47 15.47 14.53 15.37 460 15.37 down down correct
521141.BSE Aditya Spinners Limited 20230803 0 21.39 21.56 20.47 20.67 5287 20.67 down down correct
521149.BSE Prime Urban Development India Limited 20230803 0 10.3 10.3 10.3 10.3 31 10.3
521151.BSE Dhanlaxmi Fabrics Limited 20230803 0 48.64 48.64 48.64 48.64 10809 48.64
521163.BSE Zodiac Clothing Company Limited 20230803 0 119.6 121.05 117.7 120.9 4684 120.9 up down incorrect
521167.BSE Maxgrow India Limited 20230803 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230803 0 2.13 2.13 2.03 2.06 11892 2.06 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230803 0 106 108.9 103.5 106.1 2214 106.1 up up correct
521226.BSE Uniroyal Industries Limited 20230803 0 14 15 13.5 14.5 3268 14.5 up down incorrect
521228.BSE Tatia Global Vennture Limited 20230803 0 1.51 1.54 1.51 1.54 673356 1.54 up down incorrect
521234.BSE Sri Nachammai Cotton Mills Limited 20230803 0 35.4 35.9 33.06 33.5 1125 33.5 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230803 0 158.4 159 150 154.95 91 154.95 down up incorrect
522001.BSE Cranex Limited 20230803 0 45.9 48.94 44 47.2 114478 47.2 up up correct
522004.BSE Batliboi Limited 20230803 0 73.97 74 69 74 20086 74 up up correct
522005.BSE Austin Engineering Company Limited 20230803 0 174.3 179 174.3 177.5 1642 177.5 up up correct
522014.BSE United Drilling Tools Limited 20230803 0 220.15 232 220.15 229.15 5761 228.5354 up up correct
522017.BSE Fluidomat Limited 20230803 0 340 341.5 326 330.5 6171 330.5 down down correct
522034.BSE Shanthi Gears Limited 20230803 0 457 458.95 450 450.15 4169 450.15 down down correct
522064.BSE Honda India Power Products Limited 20230803 0 2209.8501 2240.1499 2175 2228.25 142 2228.25 up up correct
522073.BSE The Hi-Tech Gears Limited 20230803 0 378 391.35 378 382.65 654 382.65 up down incorrect
522074.BSE ELGI Equipments Limited 20230803 0 531.35 532.45 505.4 516.75 41876 516.75 down down correct
522091.BSE United Van Der Horst Limited 20230803 0 185.75 185.75 185.75 185.75 12 185.75
522101.BSE Kilburn Engineering Limited 20230803 0 158.45 158.45 158.45 158.45 31060 158.45
522105.BSE Birla Precision Technologies Limited 20230803 0 46.55 49.95 46.55 49.86 92354 49.86 up down incorrect
522108.BSE Yuken India Limited 20230803 0 635.1 640 621 623 939 623 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230803 0 1679 1750 1661.1 1717.95 5977 1717.95 up up correct
522134.BSE Artson Engineering Limited 20230803 0 178.7 188.7 171 188.7 142210 188.7 up down incorrect
522152.BSE Solitaire Machine Tools Limited 20230803 0 72 73.85 68.47 72.2 18993 72.2 up up correct
522183.BSE ITL Industries Limited 20230803 0 239.5 239.5 233 233.95 3979 233.95 down down correct
522195.BSE Frontier Springs Limited 20230803 0 608 713.8 598.05 713.8 37428 713.8 up down incorrect
522205.BSE Praj Industries Limited 20230803 0 421.2 430 418 428.9 39337 428.9 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230803 0 74.97 74.99 73.05 73.72 970 73.72 down down correct
522209.BSE Yogi Infra Projects Limited 20230803 0 3.48 3.49 3.48 3.49 12376 3.49 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230803 0 231.6 236.65 216.55 227.4 43063 225.1114 down down correct
522231.BSE Conart Engineers Limited 20230803 0 41.5 41.5 40.25 40.29 3083 40.29 down down correct
522241.BSE M M Forgings Limited 20230803 0 1080 1080 1050 1055.6 4162 1055.6 down down correct
522251.BSE Cenlub Industries Limited 20230803 0 265.2 266 258 260.5 3541 260.5 down down correct
522257.BSE Rajoo Engineers Limited 20230803 0 48.05 48.96 48.05 48.96 71911 48.96 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230803 0 35 35 34.21 34.4 306 34.4 down up incorrect
522275.BSE GE T&D India Limited 20230803 0 245 253.2 244.1 250.95 1747 250.95 up up correct
522281.BSE Ram Ratna Wires Limited 20230803 0 285.15 303.2 285.15 298.6 9639 298.6 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230803 0 39.69 39.69 36.2 38.9 17489 38.9 down down correct
522294.BSE T & I Global Limited 20230803 0 190.05 195 188.3 194.5 841 194.5 up up correct
522295.BSE Control Print Limited 20230803 0 693.4 720.5 693.4 718.95 30275 718.95 up up correct
523007.BSE Ansal Buildwell Limited 20230803 0 69.05 79.38 69.05 77.13 1102 77.13 up up correct
523011.BSE Weizmann Limited 20230803 0 91.3 93.8 91.3 93.75 1338 93.75 up up correct
523019.BSE B.N.Rathi Securities Limited 20230803 0 42 42.79 41.5 42.61 9197 42.61 up up correct
523021.BSE Rishi Techtex Limited 20230803 0 27 30.32 26.81 28.99 671 28.99 up up correct
523023.BSE Sinclairs Hotels Limited 20230803 0 152.55 153.25 145.25 148 25988 148 down down correct
523025.BSE Safari Industries (India) Limited 20230803 0 2923.15 2970.45 2882.15 2892.15 1405 2892.15 down down correct
523100.BSE Cosmo Ferrites Limited 20230803 0 208 209.9 198.15 200.1 10034 200.1 down down correct
523116.BSE Sanco Trans Limited 20230803 0 655 700 650 659.5 429 659.5 up up correct
523120.BSE Ador Multiproducts Limited 20230803 0 31.45 31.47 29.08 29.58 31324 29.58 down up incorrect
523127.BSE EIH Associated Hotels Limited 20230803 0 493 493 475 480.5 8485 480.5 down down correct
523144.BSE Medi-Caps Limited 20230803 0 43 43 40.31 41.01 8670 41.01 down down correct
523160.BSE Morganite Crucible (India) Limited 20230803 0 1079.9 1079.95 1020 1039.85 1812 1031.782 down up incorrect
523229.BSE Bharat Seats Limited 20230803 0 130 133.3 125.85 125.85 50229 125.85 down up incorrect
523232.BSE Continental Petroleums Limited 20230803 0 56.4 56.83 53 53.42 5434 53.42 down down correct
523248.BSE Machino Plastics Limited 20230803 0 174.45 174.45 164.75 168 425 168 down down correct
523260.BSE Pearl Polymers Limited 20230803 0 23.83 23.83 22.6 22.93 10813 22.93 down up incorrect
523261.BSE Venky's (India) Limited 20230803 0 2021.1 2177 2021.1 2165.45 18737 2165.45 up up correct
523277.BSE GV Films Limited 20230803 0 0.43 0.45 0.4 0.44 5458457 0.44 up up correct
523283.BSE Superhouse Limited 20230803 0 212.7 223.1 212.7 221 1328 221 up up correct
523289.BSE Rama Vision Limited 20230803 0 39.4 39.4 37.2 37.84 4394 37.84 down down correct
523301.BSE TCPL Packaging Limited 20230803 0 1723.95 1725.55 1657.1 1685.9 2355 1685.9 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230803 0 146.7 149.3 144.65 145.4 44401 145.4 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230803 0 2650 2690.85 2570.1 2592.8 991 2587.7424 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230803 0 808 808 760.25 764.85 468 764.85 down down correct
523367.BSE DCM Shriram Limited 20230803 0 844.55 855.2 841.75 847.65 2574 847.65 up up correct
523369.BSE DCM Shriram Industries Limited 20230803 0 136.2 141.25 134.6 136.75 101253 136.75 up down incorrect
523371.BSE Mawana Sugars Limited 20230803 0 98.5 100.9 98.15 99.05 23975 99.05 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230803 0 148.5 148.5 148.5 148.5 536 148.5
523385.BSE Nilkamal Limited 20230803 0 2638.05 2677.7 2551.2 2604.65 1563 2604.65 down up incorrect
523391.BSE Nahar Poly Films Limited 20230803 0 231 231.2 227.3 228.3 1042 228.3 down up incorrect
523395.BSE 3M India Limited 20230803 0 28356.35 28572.05 28172 28551.25 47 28551.25 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230803 0 965 969 956.35 959.3 2430 959.3 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230803 0 6.05 6.05 5.88 6.05 1357 6.05
523445.BSE Reliance Industrial Infrastructure Limited 20230803 0 1000 1000 972 980.55 17431 980.55 down down correct
523449.BSE Sharp India Limited 20230803 0 54 54 54 54 127 54
523465.BSE Ind Bank Housing Limited 20230803 0 33.73 33.78 32.36 32.85 3580 32.85 down down correct
523475.BSE Lotus Chocolate Company Limited 20230803 0 325.7 325.7 325.7 325.7 14732 325.7
523483.BSE Pacific Industries Limited 20230803 0 134 136.9 132 132.05 7038 132.05 down up incorrect
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230803 0 24 24.5 23.51 24.5 307 24.5 up up correct
523519.BSE Universal Office Automation Limited 20230803 0 4.22 4.23 3.84 3.93 4773 3.93 down down correct
523537.BSE APM Industries Limited 20230803 0 52 52 50.37 50.54 10270 50.54 down down correct
523539.BSE Precision Wires India Ltd 20230803 0 91.5 92.7 90.25 91.34 45295 91.34 down down correct
523550.BSE Krypton Industries Limited 20230803 0 24.96 25 24 24.2 2775 24.2 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230803 0 13.89 14.45 13.4 13.72 170225 13.72 down down correct
523566.BSE Martin Burn Limited 20230803 0 35 36.95 35 36.9 655 36.9 up up correct
523586.BSE Indian Toners & Developers Limited 20230803 0 309 310 296 299 11533 299 down down correct
523594.BSE Kunststoffe Industries Limited 20230803 0 23.06 24.4 23.06 23.9 411 23.9 up up correct
523606.BSE Sika Interplant Systems Limited 20230803 0 691 747.5 690.85 734.9 4748 734.9 up up correct
523610.BSE ITI Limited 20230803 0 110.1 111.3 109.7 110.45 9172 110.45 up up correct
523618.BSE Dredging Corporation of India Limited 20230803 0 360.75 364.9 357 362.6 9713 362.6 up down incorrect
523620.BSE Phaarmasia Limited 20230803 0 24.05 24.99 23.52 23.52 888 23.52 down down correct
523630.BSE National Fertilizers Limited 20230803 0 71.02 71.02 69.72 70.07 103649 70.07 down down correct
523642.BSE PI Industries Limited 20230803 0 3683.9 3725 3631.15 3683.55 4718 3678.3236 down down correct
523648.BSE Plastiblends India Limited 20230803 0 216.1 220.5 211.4 219.7 1101 219.7 up up correct
523650.BSE Redex Protech Limited 20230803 0 30.05 31.65 30.05 30.67 81 30.67 up up correct
523660.BSE The Waterbase Limited 20230803 0 79.26 80.5 79 80.32 8345 80.32 up up correct
523672.BSE Flex Foods Limited 20230803 0 90.97 91.96 88.56 90 6071 90 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230803 0 59 59 57.08 57.72 2116 57.72 down down correct
523704.BSE Mastek Limited 20230803 0 2016.55 2016.55 1975.5 1986.85 3174 1986.85 down down correct
523708.BSE Eimco Elecon (India) Limited 20230803 0 730 730 725.05 725.05 932 725.05 down up incorrect
523710.BSE Sayaji Hotels Limited 20230803 0 444 444 412.5 424.35 1523 424.35 down down correct
523716.BSE Ashiana Housing Limited 20230803 0 208.45 215 205.75 207.15 20032 207.15 down down correct
523732.BSE Ecoboard Industries Limited 20230803 0 22.85 23.3 21.69 22.34 16636 22.34 down up incorrect
523736.BSE Dhunseri Ventures Limited 20230803 0 269 275.95 269 272.2 9587 272.2 up down incorrect
523756.BSE Srei Infrastructure Finance Limited 20230803 0 1.9 1.99 1.88 1.92 51122 1.92 up down incorrect
523782.BSE Mitshi India Limited 20230803 0 17.64 18.33 16.38 18.1 68103 18.1 up up correct
523792.BSE Mazda Limited 20230803 0 880.7 880.7 880.65 880.65 20 880.65 down down correct
523796.BSE Viceroy Hotels Limited 20230803 0 2.24 2.35 2.24 2.24 41957 2.24
523828.BSE Menon Bearings Limited 20230803 0 135.25 137.95 135.25 136.6 10851 136.6 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230803 0 27.75 27.75 27.75 27.75 0 27.75
523838.BSE Simplex Infrastructures Limited 20230803 0 30.99 31.95 30.99 31.13 14701 31.13 up up correct
523840.BSE Innovative Tech Pack Limited 20230803 0 17.48 17.48 16.8 16.82 616 16.82 down down correct
523842.BSE Super Tannery Limited 20230803 0 7.26 7.39 7.03 7.07 46160 7.07 down down correct
523850.BSE Axtel Industries Limited 20230803 0 349.9 394 347 389.15 176606 389.15 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230803 0 11.8 12.2 11.8 11.93 17016 11.93 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230803 0 2310 2460 2265.6499 2303.45 6930 2303.45 down down correct
524031.BSE Patidar Buildcon Limited 20230803 0 6.5 6.5 6.5 6.5 155 6.5
524037.BSE Rama Phosphates Limited 20230803 0 257.2 259.75 248.5 255.25 7328 254.2484 down down correct
524051.BSE Polyplex Corporation Limited 20230803 0 1260.05 1274.05 1248 1258.9 4749 1258.9 down up incorrect
524075.BSE Albert David Limited 20230803 0 769.2 804 763.35 787 1010 787 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230803 0 43.78 48.38 43.78 45.69 22717 45.69 up down incorrect
524091.BSE Acrysil Limited 20230803 0 680.75 685 660.3 679.05 10012 679.05 down up incorrect
524136.BSE Pee Cee Cosma Sope Limited 20230803 0 228.6 228.6 228.6 228.6 1105 228.6
524200.BSE Vinati Organics Limited 20230803 0 1875 1885 1839.4 1876.85 4556 1876.85 up up correct
524202.BSE Lactose (India) Limited 20230803 0 65.88 69.17 65 69.17 13830 69.17 up down incorrect
524212.BSE Wanbury Limited 20230803 0 51.9 51.9 51.9 51.9 100 51.9
524226.BSE Gujarat Ambuja Exports Limited 20230803 0 256.05 259.2 251.3 252.5 27718 251.8136 down up incorrect
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230803 0 112.45 113.05 110.4 111.75 179078 111.75 down down correct
524280.BSE Kopran Limited 20230803 0 176.8 181.6 176.5 178.15 44529 178.15 up up correct
524288.BSE Aimco Pesticides Limited 20230803 0 119.2 119.9 113.05 115.75 10562 115.75 down down correct
524324.BSE Seya Industries Limited 20230803 0 23.1 24.02 23.1 23.16 4141 23.16 up up correct
524330.BSE Jayant Agro-Organics Limited 20230803 0 215 217.35 209 211.2 2813 211.2 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230803 0 46.5 47.5 45.5 45.5 137 45.5 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230803 0 169.6 175.5 167.75 174.2 14121 173.2431 up down incorrect
524394.BSE Vimta Labs Limited 20230803 0 449.45 455.6 443 448.45 560 448.45 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230803 0 75 78.4 72 74 2592 74 down down correct
524404.BSE Marksans Pharma Limited 20230803 0 110.5 115 110.15 113.6 174432 113.6 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230803 0 125.55 125.75 125.55 125.7 30 125.7 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230803 0 39.9 40.25 38.3 40.14 55091 40.14 up up correct
524440.BSE Camex Limited 20230803 0 29.25 29.49 27.21 28.63 3324 28.63 down up incorrect
524444.BSE Evexia Lifecare Limited 20230803 0 1.89 1.92 1.85 1.86 1958971 1.86 down down correct
524470.BSE Syncom Formulations (India) Limited 20230803 0 7.8 8.06 7.79 8.01 966821 8.01 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230803 0 355.1 355.6 350 351.6 423 351.6 down down correct
524488.BSE SVC Industries Limited 20230803 0 2.54 2.61 2.49 2.55 36881 2.55 up up correct
524506.BSE Coral Laboratories Limited 20230803 0 259.5 259.5 245 251.25 1794 251.25 down up incorrect
524518.BSE Krebs Biochemicals & Industries Limited 20230803 0 73 73 71.05 71.06 2150 71.06 down up incorrect
524520.BSE KMC Speciality Hospitals (India) Limited 20230803 0 75.6 79.4 74.56 77.96 145348 77.96 up up correct
524522.BSE Laffans Petrochemicals Limited 20230803 0 39.19 40.99 39.19 40.99 101 40.99 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230803 0 419.2 428 415.75 424.9 549 424.9 up up correct
524558.BSE Neuland Laboratories Limited 20230803 0 3379.2 3692.3999 3350.95 3559.8501 16981 3559.8501 up down incorrect
524564.BSE Gayatri BioOrganics Limited 20230803 0 10.7 11.23 10.7 11.17 45925 11.17 up up correct
524570.BSE Poddar Pigments Limited 20230803 0 333.1 333.2 328.7 330.95 243 330.95 down up incorrect
524580.BSE Priya Limited 20230803 0 12.25 12.25 12.01 12.01 302 12.01 down down correct
524582.BSE Tirupati Starch and Chemicals Limited 20230803 0 84.6 84.6 80 80.03 1121 80.03 down down correct
524592.BSE JD Orgochem Limited 20230803 0 5.1 5.1 4.86 4.86 3942 4.86 down down correct
524594.BSE Ashok Alco-Chem Limited 20230803 0 112.65 120.9 112.5 114.05 24444 114.05 up up correct
524598.BSE AksharChem (India) Limited 20230803 0 243.5 244.65 239.05 241.35 955 241.35 down down correct
524606.BSE Beryl Drugs Limited 20230803 0 17.4 17.4 15.4 16.8 406 16.8 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230803 0 110.8 122.4 110.8 122.4 8062 122.4 up up correct
524634.BSE Alufluoride Limited 20230803 0 446.9 464.9 433.95 457.4 16723 457.4 up up correct
524640.BSE Archit Organosys Limited 20230803 0 57.49 58.8 55 56.37 64405 55.8308 down down correct
524648.BSE Indo Amines Limited 20230803 0 115 117.35 114.35 115.6 4513 115.6 up up correct
524652.BSE Ind-Swift Limited 20230803 0 12.18 12.18 11.73 11.73 3603 11.73 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230803 0 3.78 3.8 3.75 3.76 15532 3.76 down up incorrect
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230803 0 23.1 23.5 23 23.13 32120 23.13 up up correct
524669.BSE Hester Biosciences Limited 20230803 0 1711.05 1752 1702.25 1739 565 1739 up up correct
524687.BSE Basant Agro Tech (India) Limited 20230803 0 27.5 28.25 25.05 25.79 1203223 25.79 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230803 0 52.7 52.98 50.1 51.78 6976 51.78 down down correct
524709.BSE NACL Industries Limited 20230803 0 85.55 88.5 85.55 87.02 53391 87.02 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230803 0 9.8 9.98 9.33 9.5 8169 9.5 down down correct
524717.BSE Titan Biotech Limited 20230803 0 282.8 282.8 275.2 278.1 12582 278.1 down down correct
524727.BSE Span Divergent Limited 20230803 0 9.58 9.58 9.58 9.58 25 9.58
524731.BSE Jenburkt Pharmaceuticals Limited 20230803 0 742 759.8 657 736.65 3842 736.65 down down correct
524735.BSE Hikal Limited 20230803 0 292.05 301.6 292.05 296.9 36468 296.9 up up correct
524742.BSE Caplin Point Laboratories Limited 20230803 0 912.95 941 910 936.7 33281 936.7 up up correct
524748.BSE Link Pharma Chem Limited 20230803 0 49.3 49.3 45.81 47.5 4499 47.5 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230803 0 25 25.57 25 25.52 2011 25.52 up up correct
524774.BSE NGL Fine-Chem Limited 20230803 0 1969.95 1982.9 1930 1943.1 938 1941.3736 down up incorrect
524790.BSE Everest Organics Limited 20230803 0 128.95 128.95 120 123.75 5163 123.75 down down correct
524804.BSE Aurobindo Pharma Limited 20230803 0 817.05 855 817.05 840.3 174404 840.3 up down incorrect
524808.BSE Phyto Chem (India) Limited 20230803 0 37 39 37 37.46 6249 37.46 up up correct
524816.BSE NATCO Pharma Limited 20230803 0 790.05 816 790.05 807.25 31351 800.6836 up up correct
524818.BSE Dynamic Industries Limited 20230803 0 63 64.99 61.01 63.56 916 63.56 up up correct
524820.BSE Panama Petrochem Limited 20230803 0 293.4 293.7 288 292.8 13329 287.6954 down down correct
524824.BSE Bal Pharma Limited 20230803 0 96.3 99.9 95.2 98.54 6233 98.54 up up correct
524828.BSE BDH Industries Limited 20230803 0 203.45 209.35 200 205.4 43052 205.4 up down incorrect
526001.BSE Jauss Polymers Limited 20230803 0 4.01 4.05 4.01 4.05 111 4.05 up up correct
526025.BSE Globus Power Generation Limited 20230803 0 13.22 13.6 12.96 13.6 2316 13.6 up up correct
526043.BSE Polymechplast Machines Limited 20230803 0 61.32 65.9 61.32 63.41 4263 63.41 up up correct
526073.BSE Galaxy Bearings Limited 20230803 0 1457.95 1530.8 1450 1530.8 4708 1530.8 up up correct
526093.BSE Sathavahana Ispat Limited 20230803 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230803 0 389.95 389.95 370.5 371.55 82 371.55 down up incorrect
526133.BSE Supertex Industries Limited 20230803 0 9.75 9.91 9.12 9.3 28898 9.3 down up incorrect
526137.BSE Shetron Limited 20230803 0 78.3 80.8 77.25 79.58 11627 79.58 up up correct
526139.BSE Transgene Biotek Limited 20230803 0 3.78 3.96 3.62 3.78 30460 3.78
526143.BSE MPL Plastics Limited 20230803 0 15.25 15.8 15 15.47 36718 15.47 up up correct
526159.BSE Nikhil Adhesives Limited 20230803 0 132.4 132.4 128.05 130.6 24480 130.6 down down correct
526161.BSE Spenta International Limited 20230803 0 134.75 134.75 134.6 134.6 115 134.6 down down correct
526169.BSE Multibase India Limited 20230803 0 261.05 262 253.4 254.15 6762 254.15 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230803 0 84.99 86 84.01 84.98 7300 84.98 down down correct
526187.BSE Ashram Online.com Limited 20230803 0 4.19 4.31 4.18 4.31 2997 4.31 up up correct
526217.BSE Hitech Corporation Limited 20230803 0 228.55 228.55 228.5 228.5 50 228.5 down up incorrect
526227.BSE Filatex India Limited 20230803 0 39.6 40.5 39.5 40.46 50114 40.46 up up correct
526241.BSE Amrapali Industries Limited 20230803 0 10.61 11.29 10.61 11.28 980 11.28 up up correct
526247.BSE Premier Explosives Limited 20230803 0 992.05 1037 983.65 1032.4 32198 1032.4 up up correct
526263.BSE Mold-Tek Technologies Limited 20230803 0 291 318.05 291 316.75 92279 316.75 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230803 0 24.34 24.44 23.16 24.41 498 24.41 up down incorrect
526315.BSE Divyashakti Granites Limited 20230803 0 67.8 71 66 66.09 4640 66.09 down down correct
526335.BSE Shreyas Intermediates Limited 20230803 0 8.43 8.43 7.76 8.32 2956 8.32 down down correct
526355.BSE Duropack Limited 20230803 0 100 105 99 101.85 745 101.85 up up correct
526365.BSE Swarnsarita Gems Limited 20230803 0 21.05 21.24 20.5 20.99 10143 20.99 down down correct
526381.BSE Patel Integrated Logistics Limited 20230803 0 14.22 14.59 14.09 14.33 44126 14.33 up up correct
526397.BSE Alphageo (India) Limited 20230803 0 290.9 296.85 288.15 294.25 594 294.25 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230803 0 42.68 42.68 40.55 41.94 23319 41.94 down down correct
526415.BSE OK Play India Limited 20230803 0 114.95 114.95 108.5 110.3 27639 110.3 down down correct
526423.BSE Kriti Industries (India) Limited 20230803 0 110.3 112.75 109.05 110.9 11314 110.9 up up correct
526433.BSE ASM Technologies Limited 20230803 0 544.8 544.8 515.15 529.4 7325 529.4 down down correct
526435.BSE Perfectpac Limited 20230803 0 94.43 94.44 85.59 85.59 1240 85.59 down up incorrect
526441.BSE Vision Cinemas Limited 20230803 0 1.07 1.15 1.07 1.07 17789 1.07
526471.BSE Winsome Breweries Limited 20230803 0 10.54 10.58 9.81 10.29 7650 10.29 down down correct
526479.BSE Sky Industries Limited 20230803 0 71.7 71.7 65.1 66.92 6771 66.92 down down correct
526481.BSE Phoenix International Limited 20230803 0 28 28.67 26.11 27.86 5059 27.86 down down correct
526492.BSE Rishiroop Limited 20230803 0 111.05 112 107.7 110.95 4396 110.95 down down correct
526500.BSE Sterling Greenwoods Limited 20230803 0 27.8 27.8 27.8 27.8 6 27.8
526506.BSE Systematix Corporate Services Limited 20230803 0 240.05 247.35 240 247.35 2646 247.35 up up correct
526519.BSE Alpine Housing Development Corporation Limited 20230803 0 143 144.75 139 142.25 2137 142.25 down down correct
526525.BSE Worldwide Leather Exports Limited 20230803 0 16.11 16.11 14.64 14.72 1249 14.72 down down correct
526544.BSE Scanpoint Geomatics Limited 20230803 0 9.09 9.2 8.76 8.88 21623 8.88 down down correct
526546.BSE Choksi Laboratories Limited 20230803 0 58.8 62.45 58.05 58.67 9998 58.67 down down correct
526568.BSE Longview Tea Company Limited 20230803 0 26.96 26.96 24.7 26.9 529 26.9 down down correct
526574.BSE Enterprise International Limited 20230803 0 17.52 19.63 16.91 18.85 3568 18.85 up down incorrect
526576.BSE Techindia Nirman Limited 20230803 0 11.22 11.22 10.16 10.46 2875 10.46 down up incorrect
526582.BSE TPL Plastech Limited 20230803 0 42 42 41.2 41.2 5618 41.2 down down correct
526586.BSE Wim Plast Limited 20230803 0 534 535 521.25 524.35 3761 515.85 down down correct
526596.BSE Liberty Shoes Ltd 20230803 0 230.4 233 228.25 228.7 4773 228.7 down down correct
526604.BSE Lippi Systems Limited 20230803 0 14.99 15.13 13.73 13.77 1245 13.77 down down correct
526608.BSE Electrotherm (India) Limited 20230803 0 87.46 87.46 87 87.46 630 87.46
526612.BSE Blue Dart Express Limited 20230803 0 6550.05 6550.05 6380 6397.35 3933 6397.35 down down correct
526616.BSE National Plastic Industries Limited 20230803 0 57.55 61.58 57 57.91 31782 57.91 up up correct
526622.BSE MFL India Limited 20230803 0 0.63 0.63 0.62 0.62 934927 0.62 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230803 0 35.15 36.18 35.15 35.26 1717 35.26 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230803 0 85.99 88.1 84.57 85.54 71008 83.5281 down down correct
526683.BSE Hotel Rugby Limited 20230803 0 5.1 5.1 5.1 5.1 0 5.1
526703.BSE Ecoplast Limited 20230803 0 148 148 148 148 588 146.5051
526705.BSE Elegant Marbles and Grani Industries Limited 20230803 0 167.35 167.35 153.25 160 217 160 down up incorrect
526707.BSE Alchemist Limited 20230803 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230803 0 130.05 133 125.1 130.35 3015 129.8656 up up correct
526725.BSE The Sandesh Limited 20230803 0 1039.15 1055.4 1021 1034.95 132 1034.95 down down correct
526727.BSE Garnet Construction Limited 20230803 0 14.74 14.74 13.5 14 10999 14 down down correct
526731.BSE Bright Brothers Limited 20230803 0 172.05 176.85 172.05 173.15 2137 173.15 up up correct
526739.BSE Narmada Gelatines Limited 20230803 0 412 439.9 409.5 429.9 6770 429.9 up up correct
526747.BSE P G Foils Limited 20230803 0 234 236 227 234.7 16321 234.7 up up correct
526751.BSE Gratex Industries Limited 20230803 0 16.69 16.69 15.87 16.68 610 16.68 down down correct
526761.BSE Howard Hotels Limited 20230803 0 19.11 19.11 19.11 19.11 375 19.11
526775.BSE Valiant Communications Limited 20230803 0 229.95 230 224.1 227.3 2917 227.3 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230803 0 1800 1943 1800 1839.3 3315 1839.3 up down incorrect
526807.BSE Seamec Limited 20230803 0 725.15 726.3 695.55 698.65 1213 697.5628 down down correct
526813.BSE Raghunath International Limited 20230803 0 10.86 10.86 10 10.1 5953 10.1 down down correct
526817.BSE Cheviot Company Limited 20230803 0 1263.3 1263.3 1245 1249.75 343 1222.75 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230803 0 369 381.9 369 372 1865 372 up up correct
526827.BSE Spice Islands Apparels Limited 20230803 0 19 19 19 19 1022 19
526839.BSE Shelter Infra Projects Limited 20230803 0 5.9 5.9 5.78 5.78 50 5.78 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230803 0 30 30 28.5 29.31 2386 29.31 down down correct
526851.BSE Arex Industries Limited 20230803 0 118.6 118.65 115 115 203 115 down down correct
526853.BSE Bilcare Limited 20230803 0 72.5 76.5 70.89 74.36 27485 74.36 up up correct
526861.BSE Rishi Laser Limited 20230803 0 43.71 43.71 43.71 43.71 68826 43.71
526871.BSE Intec Capital Limited 20230803 0 17 17 17 17 5 17
526881.BSE 63 moons technologies limited 20230803 0 229.4 234 225 228.75 7681 228.75 down up incorrect
526899.BSE Himalaya Food International Limited 20230803 0 22.84 22.84 22.28 22.53 56222 22.53 down up incorrect
526905.BSE Padmanabh Industries Limited 20230803 0 2.8 2.8 2.75 2.75 221 2.75 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230803 0 20.78 21.18 20.4 20.52 3574 20.52 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230803 0 99 104.7 99 103.54 10893 103.54 up up correct
526945.BSE Tyroon Tea Company Limited 20230803 0 83.5 86.5 83.5 86.02 714 86.02 up up correct
526947.BSE La Opala RG Limited 20230803 0 440.05 457.65 440.05 450.55 3983 450.55 up up correct
526953.BSE Venus Remedies Limited 20230803 0 252 253 251 251 1896 251 down down correct
526965.BSE Gujarat Craft Industries Limited 20230803 0 75.39 75.39 72.5 74.48 2580 74.48 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230803 0 106 106 101.25 101.55 1631 101.55 down up incorrect
526981.BSE Shri Bajrang Alliance Limited 20230803 0 238.8 248.5 238.8 241.75 3119 241.75 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230803 0 661.95 668.3 657.5 664.4 1858 664.4 up down incorrect
530005.BSE The India Cements Limited 20230803 0 215.5 220.9 211.3 217.25 192408 217.25 up up correct
530007.BSE JK Tyre & Industries Limited 20230803 0 254.2 266.95 251.7 265.15 156813 265.15 up up correct
530017.BSE Standard Industries Limited 20230803 0 23.35 23.69 22.22 22.33 17900 22.33 down down correct
530023.BSE The Investment Trust of India Limited 20230803 0 77.47 78.01 77.45 77.51 2754 77.51 up up correct
530043.BSE Acknit Industries Limited 20230803 0 250.1 259 247.2 254.25 1628 254.25 up up correct
530045.BSE Titan Securities Limited 20230803 0 19.5 19.5 17 18.01 19842 18.01 down down correct
530063.BSE Yashraj Containeurs Limited 20230803 0 11.31 11.31 10.71 10.91 15550 10.91 down down correct
530067.BSE CSL Finance Limited 20230803 0 339 340 329.95 331.8 2211 331.8 down down correct
530075.BSE Selan Exploration Technology Limited 20230803 0 378.55 381.1 370 373.1 3652 373.1 down down correct
530077.BSE Freshtrop Fruits Limited 20230803 0 162.4 162.4 151.05 155.65 3062 155.65 down down correct
530079.BSE Faze Three Limited 20230803 0 384.25 386.1 366 366.75 5621 366.75 down down correct
530095.BSE Pradhin Limited 20230803 0 38.95 41.9 38.95 40.5 554 40.5 up up correct
530109.BSE Anupam Finserv Limited 20230803 0 1.51 1.54 1.5 1.51 132403 1.51
530111.BSE Raj Packaging Industries Limited 20230803 0 41.5 41.5 38.15 38.52 77341 38.52 down down correct
530119.BSE Natraj Proteins Limited 20230803 0 49 49.99 49 49.99 2399 49.99 up up correct
530125.BSE Samrat Pharmachem Limited 20230803 0 437.8 437.8 396.55 397.35 27593 397.35 down down correct
530129.BSE Nile Limited 20230803 0 799.45 799.95 784.05 794.3 1568 794.3 down down correct
530131.BSE Udaipur Cement Works Limited 20230803 0 24.82 28.65 24.82 28.21 883762 28.21 up up correct
530133.BSE Amco India Limited 20230803 0 60 60 59 60 434 60
530139.BSE Kreon Finnancial Services Limited 20230803 0 47.86 47.9 47.86 47.86 29 47.86
530145.BSE Kisan Mouldings Limited 20230803 0 11.08 11.08 10.53 10.53 37698 10.53 down down correct
530151.BSE Vijay Textiles Limited 20230803 0 28.74 28.74 27.12 28.29 417 28.29 down down correct
530163.BSE Kerala Ayurveda Limited 20230803 0 125.35 131.6 125.35 131.6 17421 131.6 up up correct
530169.BSE Mohit Paper Mills Limited 20230803 0 21.27 21.27 20.25 21.19 1972 21.19 down down correct
530175.BSE Odyssey Technologies Limited 20230803 0 70.28 70.28 70.28 70.28 1801 70.28
530185.BSE Surat Textile Mills Limited 20230803 0 8.12 8.17 7.95 8.04 146924 8.04 down down correct
530187.BSE Atharv Enterprises Limited 20230803 0 2.7 2.7 2.6 2.7 38353 2.7
530201.BSE Kallam Textiles Limited 20230803 0 8.69 8.7 8.41 8.59 14190 8.59 down down correct
530207.BSE Brawn Biotech Limited 20230803 0 19 20.37 18.5 18.5 5461 18.5 down down correct
530215.BSE Kings Infra Ventures Limited 20230803 0 129.75 138.5 127.6 137.3 165193 137.3 up up correct
530233.BSE Auro Laboratories Limited 20230803 0 80.99 81.44 75.24 76.47 9206 76.47 down down correct
530235.BSE KJMC Financial Services Limited 20230803 0 34.06 35.76 34.06 35.76 41 35.76 up up correct
530245.BSE Aryaman Financial Services Limited 20230803 0 129.25 129.25 129.25 129.25 10 129.25
530259.BSE Inter State Oil Carrier Limited 20230803 0 26.5 26.5 25.5 26.25 333 26.25 down down correct
530263.BSE Global Capital Markets Limited 20230803 0 0.92 0.92 0.92 0.92 162468 0.92
530265.BSE Sainik Finance & Industries Limited 20230803 0 29.52 29.52 29.52 29.52 100 29.52
530299.BSE Kothari Products Limited 20230803 0 106.35 112.9 106.15 112.3 5462 112.3 up up correct
530305.BSE Piccadily Agro Industries Limited 20230803 0 71.85 79.4 71 78.71 499864 78.71 up up correct
530309.BSE Chandra Prabhu International Ltd 20230803 0 24.49 24.65 23.66 24.39 27841 24.39 down down correct
530313.BSE Laurel Organics Ltd 20230803 0 33.3 36.88 33.26 34.59 3149 34.59 up down incorrect
530315.BSE Hindustan Tin Works Limited 20230803 0 117.15 124 110 121.5 43141 121.5 up down incorrect
530317.BSE Godavari Drugs Limited 20230803 0 107.9 109.5 102 104.5 30445 104.5 down down correct
530331.BSE Premco Global Limited 20230803 0 373.05 373.05 365 365 118 362.8948 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230803 0 105 106.8 105 106.8 368 106.8 up up correct
530355.BSE Asian Energy Services Limited 20230803 0 120.9 125.8 120.9 125.8 34127 125.8 up up correct
530367.BSE NRB Bearings Limited 20230803 0 258.15 263.6 258.15 260.6 14409 260.6 up up correct
530369.BSE Vamshi Rubber Limited 20230803 0 22.75 22.75 22.75 22.75 50 22.75
530377.BSE Nila Infrastructures Limited 20230803 0 5.18 5.3 5.13 5.23 55867 5.23 up down incorrect
530401.BSE Vinyoflex Limited 20230803 0 99 100 96.9 98 3387 98 down up incorrect
530405.BSE Jindal Capital Limited 20230803 0 23.42 23.42 22 23.4 3250 23.4 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230803 0 39.75 39.75 38 38.74 15996 37.7482 down down correct
530427.BSE Choksi Imaging Limited 20230803 0 47 48.97 47 47.22 549 47.22 up up correct
530429.BSE Ashish Polyplast Limited 20230803 0 16.15 16.15 16.14 16.15 851 16.15
530431.BSE Ador Fontech Limited 20230803 0 119 120.9 113.4 115.1 257166 110.1 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230803 0 60.1 62.9 60.1 61.21 4354 61.21 up down incorrect
530449.BSE Rungta Irrigation Limited 20230803 0 47.81 47.81 47.81 47.81 466 47.81
530461.BSE Saboo Sodium Chloro Limited 20230803 0 18 18.39 17.41 17.72 20159 17.72 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230803 0 807 808 782 786.85 12978 781.6179 down down correct
530477.BSE Vikram Thermo (India) Limited 20230803 0 110.5 110.75 104.1 106.35 24747 106.35 down down correct
530499.BSE A. K. Capital Services Limited 20230803 0 527.95 555 513 513.15 2309 507.3875 down down correct
530517.BSE Relaxo Footwears Limited 20230803 0 925 944.65 921.3 935.95 3149 933.4107 up up correct
530521.BSE Virat Industries Limited 20230803 0 224.4 227.8 217.3 219 1438 219 down down correct
530533.BSE Terai Tea Company Limited 20230803 0 73.9 73.9 70.06 72 93 72 down down correct
530543.BSE MARG Limited 20230803 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230803 0 230.7 237 225 236 10769 236 up up correct
530557.BSE NCL Research & Financial Services Limited 20230803 0 0.4 0.4 0.39 0.4 5787147 0.4
530577.BSE Ladderup Finance Limited 20230803 0 21.4 21.4 19.91 20.65 30 20.65 down down correct
530585.BSE Swastika Investmart Limited 20230803 0 175 175 170 171.6 443 171.6 down up incorrect
530589.BSE Prima Plastics Limited 20230803 0 168 175 163 171.15 8773 169.65 up up correct
530609.BSE Carnation Industries Limited 20230803 0 4.65 4.65 4.65 4.65 5 4.65
530611.BSE Sturdy Industries Limited 20230803 0 0.42 0.42 0.42 0.42 92142 0.42
530617.BSE Sampre Nutritions Limited 20230803 0 62 66.5 60.19 61.49 7215 61.49 down down correct
530621.BSE Akar Auto Industries Limited 20230803 0 89.65 89.65 87.1 87.25 3645 87.25 down down correct
530627.BSE Vipul Organics Limited 20230803 0 107.8 107.8 104.35 105.75 1678 105.75 down down correct
530643.BSE Eco Recycling Limited 20230803 0 167.15 181 167.05 177.6 64350 177.6 up up correct
530655.BSE Goodluck India Limited 20230803 0 510 554.3 489 491 38826 491 down down correct
530663.BSE Goyal Associates Limited 20230803 0 1.8 1.8 1.71 1.76 102157 1.76 down down correct
530665.BSE Zenith Healthcare Limited 20230803 0 3.83 3.83 3.67 3.78 19342 3.78 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230803 0 79.98 82.5 76.5 80.79 11230 80.79 up up correct
530689.BSE Lykis Limited 20230803 0 75.46 75.46 75.46 75.46 2148 75.46
530695.BSE Prime Property Development Corporation Limited 20230803 0 19.31 19.31 19.31 19.31 5 19.31
530697.BSE Zenlabs Ethica Limited 20230803 0 36 38 34.11 37.8 23572 37.8 up up correct
530699.BSE Raj Rayon Industries Limited 20230803 0 47.08 47.08 47.08 47.08 1911 47.08
530709.BSE Gowra Leasing and Finance Limited 20230803 0 20.71 20.75 20.7 20.75 155 20.75 up up correct
530711.BSE Jagan Lamps Limited 20230803 0 66.49 69 66 68.75 9041 68.75 up up correct
530715.BSE Alps Industries Limited 20230803 0 1.78 1.85 1.76 1.84 25661 1.84 up up correct
530755.BSE Coral Newsprints Ltd 20230803 0 12.06 12.06 11.26 11.99 1651 11.99 down up incorrect
530759.BSE Sterling Tools Limited 20230803 0 362.95 368.65 350 361.6 14615 361.6 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230803 0 59.04 59.04 59.04 59.04 263 59.04
530789.BSE Ceejay Finance Limited 20230803 0 139.8 139.8 126.55 129.05 5658 129.05 down down correct
530803.BSE Bhageria Industries Limited 20230803 0 149.65 156.35 148 156 558 156 up up correct
530809.BSE BNR Udyog Limited 20230803 0 46.14 46.14 46.14 46.14 4852 46.14
530813.BSE KRBL Limited 20230803 0 371.55 386.1 371.55 384.7 8924 383.7699 up down incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230803 0 82.3 86.3 82.3 86.3 187 86.3 up up correct
530821.BSE SSPDL Limited 20230803 0 14.74 14.74 14 14.5 73 14.5 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230803 0 23.5 23.5 22 22.87 2968 22.87 down down correct
530829.BSE CIL Securities Limited 20230803 0 26.2 28.96 25.25 25.54 3521 25.54 down down correct
530839.BSE Clio Infotech Limited 20230803 0 4.17 4.52 4.17 4.36 2613 4.36 up up correct
530843.BSE Cupid Limited 20230803 0 282.4 289.1 272.4 285.35 8659 285.35 up up correct
530845.BSE Sunshield Chemicals Limited 20230803 0 909.6 936 895 910.85 5489 908.8309 up up correct
530871.BSE Chembond Chemicals Limited 20230803 0 404.35 405 388 391.4 1719 391.4 down down correct
530879.BSE Capital India Finance Limited 20230803 0 119.5 123 118.1 120.8 951 120.8 up up correct
530883.BSE Super Crop Safe Limited 20230803 0 6.94 7.42 6.83 7.32 230499 7.32 up up correct
530897.BSE N G Industries LTD 20230803 0 111.9 116.2 111.9 116.2 1985 116.2 up up correct
530951.BSE Raminfo Limited 20230803 0 103.5 104.45 101.5 102.35 15931 101.35 down down correct
530953.BSE Sunil Agro Foods Limited 20230803 0 203.5 203.5 192.25 199.8 1580 199.8 down down correct
530959.BSE Diana Tea Company Limited 20230803 0 23 23.4 22.72 22.85 8971 22.85 down up incorrect
530961.BSE Vikas EcoTech Limited 20230803 0 3.06 3.09 2.99 3.05 6881825 3.05 down down correct
530965.BSE Indian Oil Corporation Limited 20230803 0 93.66 94.21 93.17 93.49 453572 93.49 down down correct
530973.BSE Alfa Ica (India) Limited 20230803 0 51 51 49.95 49.95 521 49.95 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230803 0 133.2 139.5 130.15 133.45 1125 133.45 up up correct
530979.BSE India Home Loan Limited 20230803 0 26.65 26.65 25.1 25.85 2571 25.85 down down correct
530991.BSE Roopa Industries Limited 20230803 0 42.63 42.63 41.78 41.78 800 41.78 down down correct
530997.BSE Unique Organics Limited 20230803 0 45 45.75 41.85 43.43 6455 43.43 down down correct
531025.BSE Visagar Financial Services Limited 20230803 0 1.05 1.08 1.03 1.08 3016119 1.08 up up correct
531041.BSE Competent Automobiles Company Limited 20230803 0 308.05 309.5 302 307.5 3288 306.5968 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230803 0 12.92 13.3 12.92 13.3 294 13.3 up up correct
531069.BSE Vijay Solvex Limited 20230803 0 851.9 877 830.95 853.05 2466 853.05 up down incorrect
531080.BSE Shri Krishna Devcon Limited 20230803 0 34.15 34.15 34.15 34.15 20 34.15
531082.BSE Alankit Limited 20230803 0 10.59 10.94 10.4 10.83 15208 10.83 up up correct
531083.BSE Nihar Info Global Limited 20230803 0 5.65 5.95 5.65 5.9 4751 5.9 up up correct
531091.BSE United Credit Limited 20230803 0 13.58 13.58 12.65 12.7 198 12.7 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230803 0 53 54.9 52.98 54.2 6472 54.2 up up correct
531120.BSE Patel Engineering Limited 20230803 0 45.13 46.9 45 46.18 513190 46.18 up down incorrect
531129.BSE Inani Marbles and Industries Limited 20230803 0 20.75 20.76 20.75 20.76 181 20.76 up up correct
531137.BSE Gemstone Investments Limited 20230803 0 0.8 0.83 0.76 0.81 85841 0.81 up up correct
531146.BSE Medicamen Biotech Limited 20230803 0 779.1 812.05 779.1 799.35 4603 799.35 up up correct
531157.BSE Organic Coatings Limited 20230803 0 7.41 7.41 7.41 7.41 2545 7.41
531158.BSE Catvision Limited 20230803 0 12.7 12.7 11.93 11.96 1030 11.96 down down correct
531161.BSE ABM Knowledgeware Limited 20230803 0 100.15 102.4 99.6 100.3 2668 100.3 up up correct
531163.BSE Kemistar Corporation Limited 20230803 0 39.5 39.5 37.05 38.12 895 38.12 down up incorrect
531173.BSE Syschem (India) Limited 20230803 0 44.9 48.9 43.65 45.48 157515 45.48 up down incorrect
531190.BSE Tavernier Resources Limited 20230803 0 10.2 10.2 10.2 10.2 0 10.2
531198.BSE Dhanada Corporation Limited 20230803 0 1.99 1.99 1.99 1.99 0 1.99
531201.BSE Shilchar Technologies Limited 20230803 0 2669 2699 2535 2580.35 7015 2570.2135 down down correct
531210.BSE Colinz Laboratories Limited 20230803 0 35.51 37.99 35.51 36.71 316 36.71 up up correct
531212.BSE Nalin Lease Finance Limited 20230803 0 33 35.5 32.1 32.4 1578 32.4 down down correct
531215.BSE RTS Power Corporation Limited 20230803 0 128 135.85 127.3 131.6 45776 131.6 up up correct
531223.BSE Anjani Synthetics Limited 20230803 0 31.45 31.45 30.11 30.16 1504 30.16 down up incorrect
531233.BSE Rasi Electrodes Limited 20230803 0 14.99 15.83 14.9 15.06 131487 15.06 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230803 0 121.95 122.5 116.5 121.7 2348 121.7 down down correct
531241.BSE Linc Pen & Plastics Limited 20230803 0 684.5 686.2 660 663.25 2420 657.896 down down correct
531246.BSE Prima Industries Limited 20230803 0 16.32 16.32 15 16.25 3960 16.25 down up incorrect
531253.BSE India Gelatine & Chemicals Limited 20230803 0 355 360 338.5 357.3 13274 357.3 up up correct
531255.BSE Paragon Finance Limited 20230803 0 34.98 34.98 31.87 33.5 1903 33.5 down up incorrect
531259.BSE Esha Media Research Limited 20230803 0 3.6 3.6 3.42 3.42 210 3.42 down down correct
531268.BSE B2B Software Technologies Limited 20230803 0 27.8 27.88 27.04 27.8 2729 27.8
531273.BSE Radhe Developers (India) Limited 20230803 0 3.22 3.22 3.1 3.17 230353 3.17 down down correct
531278.BSE Elixir Capital Limited 20230803 0 41.2 42 40.8 40.89 635 39.7519 down down correct
531281.BSE P G Industry Limited 20230803 0 19 19 17.77 17.77 1062 17.77 down down correct
531287.BSE National Plastic Technologies Limited 20230803 0 178.75 178.75 178.75 178.75 739 178.75
531289.BSE National Fittings Limited 20230803 0 102.13 102.13 98 100.26 2803 98.7561 down down correct
531297.BSE Artefact Projects Limited 20230803 0 54.9 54.9 50.3 51.51 2356 51.51 down down correct
531306.BSE DHP India Limited 20230803 0 842.85 842.85 821.1 831.85 1045 831.85 down down correct
531307.BSE RRIL Limited 20230803 0 19.44 19.44 18.34 19.12 46324 19.12 down down correct
531328.BSE Kretto Syscon Limited 20230803 0 0.49 0.51 0.48 0.5 624943 0.5 up up correct
531335.BSE Zydus Wellness Limited 20230803 0 1468 1487.5 1425 1432.75 13095 1432.75 down down correct
531337.BSE Jump Networks Limited 20230803 0 2.4 2.6 2.36 2.51 670918 2.51 up up correct
531340.BSE Bervin Investment and Leasing Limited 20230803 0 34.1 35.68 34.1 34.5 83 34.5 up down incorrect
531346.BSE Eastern Treads Limited 20230803 0 34 34.7 32.1 34.69 160 34.69 up up correct
531349.BSE Panacea Biotec Limited 20230803 0 128.05 137 128.05 135.1 24827 135.1 up up correct
531352.BSE Peeti Securities Limited 20230803 0 19.86 20.27 19.86 20.26 139 20.26 up up correct
531358.BSE Choice International Limited 20230803 0 358.6 358.95 351.1 353.55 19839 353.55 down down correct
531359.BSE Shriram Asset Management Company Limited 20230803 0 144.85 149.1 140 142.1 22584 142.1 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230803 0 59.94 59.99 56.12 58.8 1020 58.8 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230803 0 37.8 37.99 36.32 36.65 726 36.1889 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230803 0 108.9 108.9 100 101.95 610 101.95 down down correct
531411.BSE Tuni Textile Mills Limited 20230803 0 1.57 1.6 1.52 1.55 241270 1.55 down down correct
531412.BSE Radix Industries (India) Limited 20230803 0 101.98 102.7 93.01 100.3 903 100.3 down down correct
531416.BSE Narendra Properties Limited 20230803 0 23.75 24.22 23.28 23.28 281 23.28 down down correct
531417.BSE Mega Corporation Limited 20230803 0 2.6 2.71 2.5 2.56 46972 2.56 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230803 0 212.45 213.45 209.25 210.1 22968 210.1 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230803 0 25.99 26.6 24.87 25.94 3537 25.94 down down correct
531439.BSE Goldstone Technologies Limited 20230803 0 91.95 91.95 91.95 91.95 3611 91.95
531449.BSE GRM Overseas Limited 20230803 0 171.7 171.7 168.8 170.25 1058 170.25 down up incorrect
531453.BSE Mohit Industries Limited 20230803 0 13.8 13.9 13.55 13.89 1885 13.89 up up correct
531454.BSE Polylink Polymers (India) Limited 20230803 0 20.55 20.75 19.5 20.06 6274 20.06 down up incorrect
531456.BSE Minaxi Textiles Limited 20230803 0 1.37 1.51 1.37 1.47 45014 1.47 up up correct
531471.BSE Duke Offshore Limited 20230803 0 8.65 9 8.45 8.45 2095 8.45 down down correct
531472.BSE Cybele Industries Ltd 20230803 0 25.1 25.1 22.81 24.7 1687 24.7 down down correct
531494.BSE Navkar Builders Limited 20230803 0 6.74 6.74 6.26 6.64 17298 6.62 down down correct
531499.BSE Sybly Industries Limited 20230803 0 5.16 5.38 5.13 5.29 3362 5.29 up up correct
531502.BSE Esaar (India) Limited 20230803 0 4.55 4.64 4.55 4.62 3812 4.62 up up correct
531503.BSE Maris Spinners Limited 20230803 0 42.31 43.99 42.3 42.89 2280 42.89 up up correct
531512.BSE Orient Tradelink Limited 20230803 0 9.67 9.67 9.24 9.5 6006 9.5 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230803 0 0.41 0.42 0.4 0.41 334328 0.41
531525.BSE Ace Software Exports Limited 20230803 0 21.29 21.29 19.65 19.65 257 19.65 down down correct
531531.BSE Hatsun Agro Product Limited 20230803 0 1004.05 1026.7 1001.9 1026.1 1195 1026.1 up up correct
531540.BSE Maruti Infrastructure Limited 20230803 0 110.7 110.7 105.2 105.3 688 105.3 down up incorrect
531543.BSE Jindal Worldwide Limited 20230803 0 331.05 346.95 331.05 337.85 13047 337.85 up up correct
531591.BSE Bampsl Securities Limited 20230803 0 9.5 9.5 9.1 9.45 4331 9.45 down down correct
531599.BSE FDC Limited 20230803 0 339.05 378.45 339.05 373.8 156257 373.8 up down incorrect
531608.BSE Gorani Industries Limited 20230803 0 129 130 124.25 128.6 760 128.6 down down correct
531609.BSE KG Petrochem Limited 20230803 0 213.75 241 195.95 204.7 1995 204.7 down down correct
531613.BSE Meyer Apparel Limited 20230803 0 1.83 1.83 1.71 1.8 3439 1.8 down down correct
531616.BSE Starcom Information Technology Limited 20230803 0 61.39 61.39 61.39 61.39 0 61.39
531624.BSE Country Condo's Limited 20230803 0 4.36 4.66 4.34 4.34 41409 4.34 down down correct
531626.BSE Orosil Smiths India Limited 20230803 0 4.96 4.96 4.96 4.96 2117 4.96
531633.BSE Lincoln Pharmaceuticals Limited 20230803 0 430.45 449.25 428.45 448 9772 448 up up correct
531638.BSE Suraj Limited 20230803 0 172.9 172.9 172.9 172.9 256 172.9
531642.BSE Marico Limited 20230803 0 565.05 574.8 564 572.7 104083 572.7 up up correct
531648.BSE Mahavir Industries Limited 20230803 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230803 0 10.06 10.6 10.06 10.35 3047 10.35 up down incorrect
531668.BSE Vision Corporation Limited 20230803 0 1.56 1.56 1.54 1.54 12411 1.54 down down correct
531688.BSE Prithvi Exchange (India) Limited 20230803 0 65 66.7 62.8 65.93 989 65.93 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230803 0 398 398 386.15 390.7 1806 390.7 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230803 0 1225.05 1230.3 1171.9 1196.55 1008 1196.55 down up incorrect
531726.BSE Panchsheel Organics Limited 20230803 0 185 190 183 184.65 13106 183.0517 down down correct
531727.BSE Menon Pistons Limited 20230803 0 55.35 55.35 54.01 54.57 34174 54.57 down down correct
531737.BSE Greencrest Financial Services Limited 20230803 0 0.65 0.65 0.65 0.65 342048 0.65
531739.BSE Gennex Laboratories Limited 20230803 0 8.38 8.9 8.36 8.67 1702739 8.67 up up correct
531744.BSE Gini Silk Mills Limited 20230803 0 45.49 45.99 43.65 45.99 187 45.99 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230803 0 12.98 12.98 12.26 12.4 34177 12.4 down up incorrect
531752.BSE Biogen Pharmachem Industries Limited 20230803 0 0.79 0.79 0.76 0.77 1075360 0.77 down down correct
531762.BSE Unjha Formulations Limited 20230803 0 12.45 12.45 11.32 12.3 826 12.3 down down correct
531768.BSE Poly Medicure Limited 20230803 0 1283.95 1299 1263.5 1271.3 13420 1271.3 down down correct
531802.BSE Prerna Infrabuild Limited 20230803 0 26 26.4 25.66 25.96 120804 25.96 down down correct
531813.BSE Ganga Papers India Limited 20230803 0 68.3 71.49 68 69.27 634 69.27 up up correct
531814.BSE Tirupati Sarjan Limited 20230803 0 9.75 9.75 9.15 9.21 11475 9.21 down down correct
531842.BSE Lahoti Overseas Limited 20230803 0 28.9 28.9 27.15 27.5 6563 27.5 down down correct
531859.BSE Oriental Veneer Products Limited 20230803 0 60.79 63.27 60.79 63.27 202378 63.27 up up correct
531861.BSE Joindre Capital Services Limited 20230803 0 33.99 33.99 33.25 33.47 3832 33.47 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230803 0 123.9 123.9 119.6 121.35 32374 121.35 down down correct
531867.BSE Unitech International Limited 20230803 0 6.09 6.09 5.49 5.49 707 5.49 down down correct
531869.BSE Sacheta Metals Limited 20230803 0 19.96 19.96 18.62 18.96 15057 18.96 down down correct
531881.BSE Gujarat Metallic Coal & Coke Limited 20230803 0 20.5 20.5 20.5 20.5 150 20.5
531888.BSE Rexnord Electronics and Controls Limited 20230803 0 126 129.8 125 126.2 10774 126.2 up up correct
531893.BSE Sawaca Business Machines Limited 20230803 0 0.87 0.87 0.84 0.86 125161 0.86 down up incorrect
531900.BSE CCL International Limited 20230803 0 20.88 20.88 19.31 20.45 2484 20.45 down up incorrect
531909.BSE Croissance Limited 20230803 0 5.87 6.39 5.8 6.23 94870 6.23 up up correct
531917.BSE Twinstar Industries Limited 20230803 0 0.95 0.95 0.95 0.95 0 0.95
531921.BSE Agarwal Industrial Corporation Limited 20230803 0 825.7 880 825.05 877.35 28338 874.739 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230803 0 52.25 52.25 47.5 49.71 6133 49.71 down up incorrect
531950.BSE Vertex Securities Limited 20230803 0 2.79 2.85 2.62 2.72 39504 2.72 down down correct
531952.BSE Riba Textiles Limited 20230803 0 50.8 51.94 50.3 50.68 1694 50.68 down down correct
531977.BSE Chartered Logistics Limited 20230803 0 4.52 4.64 4.46 4.53 82916 4.53 up up correct
531978.BSE Ambika Cotton Mills Limited 20230803 0 1609.95 1609.95 1540.25 1551.1 2811 1551.1 down down correct
531979.BSE Hind Aluminium Industries Limited 20230803 0 36.5 37 36.12 36.91 1204 36.91 up up correct
531996.BSE Odyssey Corporation Limited 20230803 0 5.89 6.28 5.73 6.05 56321 6.05 up up correct
532001.BSE Inducto Steels Limited 20230803 0 29.95 32.49 29.71 31.81 4887 31.81 up up correct
532005.BSE Sam Industries Limited 20230803 0 61.46 61.46 61.4 61.46 33891 61.46
532007.BSE Shreevatsaa Finance and Leasing Limited 20230803 0 13.76 13.76 13.5 13.76 285 13.76
532011.BSE Pooja Entertainment and Films Limited 20230803 0 190 198.95 190 193.05 247 193.05 up up correct
532015.BSE Gravity (India) Limited 20230803 0 3.66 3.85 3.66 3.85 5042 3.85 up down incorrect
532022.BSE Filatex Fashions Limited 20230803 0 13.46 13.66 13.21 13.33 93994 13.33 down down correct
532029.BSE Sindhu Trade Links Limited 20230803 0 28.59 29.68 28 28.58 87546 28.58 down down correct
532033.BSE Jain Studios Limited 20230803 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230803 0 58.4 59.8 55.9 56.37 64386 56.37 down up incorrect
532053.BSE Wallfort Financial Services Limited 20230803 0 60.1 62.94 58 58.35 4864 58.35 down down correct
532054.BSE KDDL Limited 20230803 0 1601.05 1628.55 1560.65 1575.8 884 1575.8 down down correct
532056.BSE Adinath Exim Resources Limited 20230803 0 16.6 16.85 16.6 16.6 813 16.6
532067.BSE Kilpest India Limited 20230803 0 476 490.65 462 481.2 9300 481.2 up down incorrect
532070.BSE Sumuka Agro Industries Limited 20230803 0 118.3 124.95 118 122.55 12564 122.55 up up correct
532081.BSE KSS Limited 20230803 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230803 0 2.18 2.18 2.02 2.03 66872 2.03 down up incorrect
532092.BSE Sagar Productions Limited 20230803 0 2.88 2.88 2.88 2.88 0 2.88
532100.BSE Indo-City Infotech Limited 20230803 0 6.93 6.93 6.93 6.93 22619 6.93
532113.BSE Brijlaxmi Leasing & Finance Limited 20230803 0 4.49 4.49 4.49 4.49 400 4.49
532123.BSE BSEL Infrastructure Realty Limited 20230803 0 12.95 12.95 12.95 12.95 37212 12.95
532124.BSE Reliable Ventures India Limited 20230803 0 10.82 10.82 10 10.46 24771 10.46 down down correct
532134.BSE Bank of Baroda 20230803 0 194.75 195.45 191.1 193.25 1725748 193.25 down down correct
532141.BSE Andhra Cements Limited 20230803 0 114 121.25 109.75 116 33175 116 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230803 0 272.6 278.25 272.6 278.25 26133 278.25 up up correct
532145.BSE H S India Limited 20230803 0 12 12.46 11.75 12.3 2696 12.3 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230803 0 121.5 130.95 121.5 129.7 39831 129.7 up up correct
532156.BSE Vaibhav Global Limited 20230803 0 360 374.65 355.15 367.2 169469 365.7686 up up correct
532160.BSE Gujarat State Financial Corporation 20230803 0 7.2 7.36 6.9 6.96 7626 6.96 down down correct
532162.BSE JK Paper Ltd 20230803 0 337.3 339.45 332.5 335.35 78709 331.7397 down up incorrect
532163.BSE Saregama India Limited 20230803 0 403.9 408 391 404.9 14287 404.9 up up correct
532172.BSE Adroit Infotech Limited 20230803 0 18 18.1 17.56 18.1 561 18.1 up up correct
532173.BSE CyberTech Systems and Software Limited 20230803 0 133.9 133.9 128 128.15 1362 128.15 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230803 0 20.61 21.07 20.61 20.97 208719 20.97 up up correct
532183.BSE Gayatri Sugars Limited 20230803 0 10.83 10.83 10.83 10.83 36990 10.83
532209.BSE The Jammu and Kashmir Bank Limited 20230803 0 67.36 68.39 65.4 67.64 644071 67.213 up up correct
532212.BSE Archies Limited 20230803 0 27.93 27.93 26.52 26.92 13327 26.92 down down correct
532215.BSE Axis Bank Ltd 20230803 0 942.05 946.7 927.25 936.6 148386 936.6 down down correct
532216.BSE HB Stockholdings Limited 20230803 0 50.65 50.93 48.75 49.64 1390 48.7577 down down correct
532219.BSE Energy Development Company Limited 20230803 0 18.52 18.52 16.87 16.9 10079 16.9 down down correct
532221.BSE Sonata Software Limited 20230803 0 1038.05 1050 1014.65 1036.2 9555 1036.2 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230803 0 80.85 80.85 78.3 79 4411 79 down down correct
532240.BSE India Nippon Electricals Limited 20230803 0 482.85 492.25 482.55 486.3 1477 486.3 up up correct
532256.BSE Nalwa Sons Investments Limited 20230803 0 2674.95 2674.95 2504.95 2551.2 918 2551.2 down up incorrect
532262.BSE TCI Industries Limited 20230803 0 1170 1175 1168.9 1175 17 1175 up up correct
532271.BSE Cybermate Infotek Limited 20230803 0 2.89 2.89 2.8 2.82 158419 2.82 down down correct
532284.BSE TCFC Finance Limited 20230803 0 30.1 30.79 30 30.5 1037 30.5 up up correct
532285.BSE Geojit Financial Services Limited 20230803 0 46.45 46.94 46.15 46.35 10927 46.35 down down correct
532286.BSE Jindal Steel & Power Limited 20230803 0 643.1 650 638.45 647 55076 644.9946 up up correct
532290.BSE BLB Limited 20230803 0 18.3 20.48 18.3 18.98 159187 18.98 up up correct
532300.BSE Wockhardt Limited 20230803 0 250 258.55 247.45 255.6 213534 255.6 up up correct
532301.BSE Tata Coffee Limited 20230803 0 246 247.2 244.35 245.7 9816 245.7 down down correct
532307.BSE Melstar Information Technologies Limited 20230803 0 2 2 2 2 600 2
532310.BSE Shree Rama Multi-Tech Limited 20230803 0 18.3 18.3 18.3 18.3 15325 18.3
532320.BSE Vaarad Ventures Limited 20230803 0 18 18 17.5 17.88 1289 17.88 down down correct
532321.BSE Cadila Healthcare Limited 20230803 0 620.05 651.3 620.05 640.45 42526 640.45 up up correct
532323.BSE Shiva Cement Limited 20230803 0 48.4 48.75 47.02 47.64 101746 47.64 down down correct
532326.BSE Intense Technologies Limited 20230803 0 79.81 81.41 79.29 80 3988 80 up up correct
532329.BSE Danlaw Technologies India Limited 20230803 0 725 748.8 695 712.95 7738 712.95 down down correct
532333.BSE HB Portfolio Limited 20230803 0 40.99 41.8 38.85 39.71 10436 39.0575 down up incorrect
532344.BSE SoftSol India Limited 20230803 0 267.6 267.6 267.55 267.55 16 267.55 down down correct
532345.BSE Gati Limited 20230803 0 141 146.2 141 143.75 60075 143.75 up up correct
532349.BSE Transport Corporation of India Limited 20230803 0 758.95 770 754.6 756.9 2892 756.9 down down correct
532350.BSE Padmalaya Telefilms Limited 20230803 0 1.98 2.05 1.9 2.05 3677 2.05 up up correct
532351.BSE Aksh Optifibre Limited 20230803 0 9.46 9.67 9.41 9.61 87054 9.61 up up correct
532355.BSE Picturehouse Media Limited 20230803 0 5.18 5.18 4.91 5.16 4046 5.16 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230803 0 294.95 303.6 293.9 299.65 71861 299.65 up up correct
532357.BSE Mukta Arts Limited 20230803 0 53.45 53.45 52 52 1855 52 down down correct
532362.BSE Nagpur Power and Industries Limited 20230803 0 65.01 65.01 59.01 63.13 11282 63.13 down down correct
532369.BSE Ramco Industries Limited 20230803 0 183 184.85 181.8 183.4 8489 183.4 up down incorrect
532370.BSE Ramco Systems Limited 20230803 0 279 304.65 279 294.1 50389 294.1 up up correct
532372.BSE Virinchi Limited 20230803 0 40.93 40.93 40.93 40.93 10866 40.93
532373.BSE WeP Solutions Limited 20230803 0 23.8 23.8 23.78 23.78 11309 23.78 down down correct
532374.BSE Sterlite Technologies Limited 20230803 0 146.05 148.7 145.8 147.4 127886 146.47 up up correct
532376.BSE MRO-TEK Realty Limited 20230803 0 59.65 59.7 57.65 58.58 1574 58.58 down down correct
532380.BSE Baba Arts Limited 20230803 0 14.4 14.4 13.65 14.05 9326 14.05 down down correct
532384.BSE Tyche Industries Limited 20230803 0 178 178.35 174.6 176.55 9310 174.4815 down down correct
532386.BSE California Software Company Limited 20230803 0 14.11 14.9 14.11 14.26 693 14.26 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230803 0 38.5 38.5 37 37.71 4687 37.71 down down correct
532388.BSE Indian Overseas Bank 20230803 0 26.5 26.7 25.81 26.07 6046643 26.07 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230803 0 276.55 281.1 272.15 276.65 6388 276.65 up up correct
532395.BSE Axiscades Technologies Limited 20230803 0 472 478 465 474.85 3079 474.85 up down incorrect
532398.BSE Usha Martin Education & Solutions Limited 20230803 0 3.41 3.55 3.24 3.41 13786 3.41
532400.BSE Birlasoft Limited 20230803 0 420.15 434.7 420.05 433.45 249063 433.45 up up correct
532404.BSE Saven Technologies Limited 20230803 0 41 41.4 40.1 41.17 4618 41.17 up up correct
532406.BSE Avantel Limited 20230803 0 4270 4400.5 4233 4344.25 22511 868.85 up up correct
532407.BSE MosChip Technologies Limited 20230803 0 94.03 95.69 92.7 93.19 324347 93.19 down down correct
532408.BSE Megasoft Limited 20230803 0 39.95 39.95 37.5 38.34 18642 38.34 down down correct
532410.BSE Transcorp International Limited 20230803 0 31.99 31.99 30.15 31.09 1433 31.09 down up incorrect
532419.BSE Smartlink Holdings Limited 20230803 0 171.8 175.95 164.4 169.65 7272 169.65 down down correct
532424.BSE Godrej Consumer Products Limited 20230803 0 1019 1019.45 1009 1014.35 7774 1014.35 down down correct
532430.BSE BF Utilities Limited 20230803 0 386 386 372.6 373.65 13039 373.65 down down correct
532435.BSE Sanmit Infra Limited 20230803 0 82.7 82.7 79.5 80.89 93707 80.89 down down correct
532439.BSE Olectra Greentech Limited 20230803 0 1120.05 1145 1113 1130.7 40915 1130.7 up up correct
532440.BSE MPS Limited 20230803 0 1412 1585 1385.5 1537.25 63250 1537.25 up up correct
532443.BSE Cera Sanitaryware Limited 20230803 0 7685.05 7835 7552.6 7745.9 1344 7745.9 up down incorrect
532455.BSE Shalimar Wires Industries Limited 20230803 0 20.5 20.5 19.13 20.25 6671 20.25 down down correct
532456.BSE Compuage Infocom Limited 20230803 0 11.96 12.1 11.93 12.02 45799 12.02 up up correct
532457.BSE Gulshan Polyols Limited 20230803 0 207.3 211.3 201.95 203.9 35882 203.9 down up incorrect
532459.BSE Faze Three Autofab Limited 20230803 0 80.4 80.4 78 78.05 2042 78.05 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230803 0 393 403 386.5 394.8 7958 394.8 up down incorrect
532461.BSE Punjab National Bank 20230803 0 59.74 60.01 58.72 59.42 3078692 59.42 down down correct
532468.BSE KAMA Holdings Limited 20230803 0 12324.5498 12335 12220 12228.8496 188 12228.8496 down down correct
532475.BSE Aptech Limited 20230803 0 331.5 336.95 330 332.6 9570 332.6 up up correct
532479.BSE ISMT Limited 20230803 0 83.32 86 82.85 84.05 47886 84.05 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230803 0 6.85 6.85 6.68 6.68 4776 6.68 down down correct
532482.BSE Granules India Limited 20230803 0 317.95 321.65 314.75 318.2 147740 318.2 up up correct
532486.BSE Pokarna Limited 20230803 0 404.2 406.6 397.05 401.95 2830 401.95 down down correct
532488.BSE Divi's Laboratories Limited 20230803 0 3690 3764.7 3690 3726.25 16574 3696.4038 up up correct
532493.BSE Astra Microwave Products Limited 20230803 0 367.15 367.15 355.85 361.1 272282 359.5009 down up incorrect
532497.BSE Radico Khaitan Limited 20230803 0 1404.55 1452 1403.55 1447.1 13738 1447.1 up up correct
532503.BSE Rajapalayam Mills Limited 20230803 0 806.1 825 780.2 801.1 5508 800.0095 down down correct
532505.BSE UCO Bank 20230803 0 27.91 28.04 27.34 27.72 1653468 27.72 down up incorrect
532507.BSE B.A.G. Films and Media Limited 20230803 0 4.79 4.79 4.62 4.64 71562 4.64 down down correct
532508.BSE Jindal Stainless Limited 20230803 0 390.15 397.9 383.5 396.25 29620 396.25 up up correct
532513.BSE TVS Electronics Limited 20230803 0 380 380 368.65 373.4 11408 373.4 down down correct
532514.BSE Indraprastha Gas Limited 20230803 0 451.3 456.4 448.85 452.7 61570 452.7 up down incorrect
532523.BSE Biocon Limited 20230803 0 250.15 256.8 250.15 254.55 116890 254.55 up up correct
532524.BSE PTC India Limited 20230803 0 117.4 123.7 116.2 123.1 371887 123.1 up up correct
532525.BSE Bank of Maharashtra 20230803 0 33.45 34.35 33.25 33.84 3243246 33.84 up up correct
532527.BSE Ramkrishna Forgings Limited 20230803 0 545.05 560 543.35 557.45 29047 557.45 up up correct
532529.BSE New Delhi Television Limited 20230803 0 225 228.6 224.05 226.7 33445 226.7 up down incorrect
532531.BSE Strides Pharma Science Limited 20230803 0 447.25 457.45 441.1 443.65 52177 442.15 down down correct
532539.BSE Minda Industries Limited 20230803 0 571.05 574.95 567.9 571.75 5928 571.75 up down incorrect
532543.BSE GP Petroleums Limited 20230803 0 39.94 41.25 39.94 40.79 8697 40.79 up up correct
532548.BSE Century Plyboards (India) Limited 20230803 0 656.05 679.85 652.4 657.15 7612 657.15 up up correct
532553.BSE Welspun Enterprises Limited 20230803 0 265.95 284 258.7 280.95 316295 280.95 up up correct
532555.BSE NTPC Limited 20230803 0 218.6 223.5 218 220.05 1632445 217.0134 up up correct
532604.BSE S.A.L. Steel Limited 20230803 0 17.95 18.45 16.94 17.82 33695 17.82 down down correct
532605.BSE JBM Auto Limited 20230803 0 1350.05 1373.4 1335.3 1341.95 18735 1341.95 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230803 0 90.51 92 90.15 91.24 212112 91.24 up up correct
532612.BSE Indoco Remedies Limited 20230803 0 314.15 325.4 312.25 323.8 15133 323.8 up up correct
532613.BSE VIP Clothing Limited 20230803 0 44 45.5 43.55 44.58 29189 44.58 up up correct
532614.BSE Impex Ferro Tech Limited 20230803 0 3.15 3.31 3.15 3.3 96513 3.3 up down incorrect
532617.BSE Jet Airways (India) Limited 20230803 0 56.9 57.12 56.9 57.12 82576 57.12 up up correct
532621.BSE Morarjee Textiles Limited 20230803 0 20 20 18.06 18.32 873 18.32 down down correct
532624.BSE Jindal Photo Limited 20230803 0 338.1 338.15 332.5 333.75 418 333.75 down up incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20230803 0 433.05 436.05 407.1 418.2 10426 418.2 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230803 0 6.51 6.51 6.25 6.32 24572260 6.32 down down correct
532628.BSE 3i Infotech Limited 20230803 0 34.26 34.59 33.8 34.09 100357 34.09 down down correct
532629.BSE McNally Bharat Engineering Company Limited 20230803 0 3.72 3.72 3.72 3.72 1624 3.72
532630.BSE Gokaldas Exports Limited 20230803 0 507.15 514.7 494.65 507.45 23083 507.45 up down incorrect
532633.BSE Allsec Technologies Limited 20230803 0 573.9 595 573.9 590.3 3596 590.3 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230803 0 107.85 108.5 107.7 108.2 9404 108.2 up up correct
532638.BSE Shoppers Stop Limited 20230803 0 807.3 814.5 803.2 812.2 3380 812.2 up down incorrect
532642.BSE JSW Holdings Limited 20230803 0 4649.7 4660 4566 4598.5 74 4598.5 down down correct
532644.BSE J.K. Cement Limited 20230803 0 3163.15 3211.3 3161.3 3194 1365 3194 up down incorrect
532645.BSE Beeyu Overseas Limited 20230803 0 1.85 1.89 1.85 1.89 9739 1.89 up up correct
532648.BSE Yes Bank Limited 20230803 0 17 17.08 16.9 16.99 15534750 16.99 down down correct
532649.BSE Nectar Lifesciences Limited 20230803 0 23.56 25.74 23.56 25.18 118005 25.18 up up correct
532651.BSE SPL Industries Limited 20230803 0 63.8 65 60.6 61.5 16190 61.5 down up incorrect
532652.BSE The Karnataka Bank Limited 20230803 0 204.25 219.6 202.25 215.7 536359 210.9894 up up correct
532654.BSE McLeod Russel India Limited 20230803 0 18.29 18.34 18 18.07 25554 18.07 down down correct
532656.BSE Facor Alloys Limited 20230803 0 6.8 6.87 6.66 6.76 311677 6.76 down down correct
532659.BSE IDFC Limited 20230803 0 118 119.5 116.75 118.4 852912 118.4 up up correct
532662.BSE HT Media Limited 20230803 0 21.39 21.69 20.5 20.63 57692 20.63 down down correct
532663.BSE Sasken Technologies Limited 20230803 0 910 945 910 937.25 1685 937.25 up up correct
532666.BSE FCS Software Solutions Limited 20230803 0 2.24 2.27 2.24 2.27 1750185 2.27 up up correct
532667.BSE Suzlon Energy Limited 20230803 0 18.47 18.47 17.73 17.97 22688311 17.97 down down correct
532668.BSE Aurionpro Solutions Limited 20230803 0 1116 1116 1081 1094.05 397 1094.05 down down correct
532670.BSE Shree Renuka Sugars Limited 20230803 0 44.51 45.88 43.84 45.61 1026054 45.61 up up correct
532673.BSE K.M. Sugar Mills Limited 20230803 0 26.4 26.8 26.21 26.49 4524 26.49 up up correct
532683.BSE AIA Engineering Limited 20230803 0 3519.9 3549.95 3401 3418.75 6271 3418.75 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230803 0 132.9 136.55 130.75 135.05 288977 135.05 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230803 0 310 323.3 309 323.3 10992 323.3 up up correct
532687.BSE Repro India Limited 20230803 0 737.7 747.15 722.05 725.3 804 725.3 down down correct
532689.BSE PVR Limited 20230803 0 1608.45 1636.35 1586.05 1608.7 17690 1608.7 up up correct
532695.BSE Celebrity Fashions Limited 20230803 0 13.27 13.29 12.81 13.03 12572 13.03 down down correct
532698.BSE Nitin Spinners Limited 20230803 0 244.5 246.25 236.15 240.1 5720 240.1 down up incorrect
532699.BSE Royal Orchid Hotels Limited 20230803 0 360.25 365 356.05 361.3 3063 361.3 up up correct
532700.BSE Entertainment Network (India) Limited 20230803 0 147.75 151.35 145.05 148.6 1762 148.6 up up correct
532701.BSE Cella Space Limited 20230803 0 8.81 8.98 8.3 8.41 3375 8.41 down down correct
532705.BSE Jagran Prakashan Limited 20230803 0 103.8 106.35 102.65 105.45 17635 105.45 up up correct
532707.BSE Dynemic Products Limited 20230803 0 300 304 295.8 299.25 2990 299.25 down down correct
532712.BSE Reliance Communications Limited 20230803 0 1.24 1.26 1.23 1.25 1000244 1.25 up up correct
532713.BSE Sakuma Exports Limited 20230803 0 14.37 14.41 14.1 14.11 21073 14.11 down down correct
532714.BSE KEC International Limited 20230803 0 640.05 658 635 645.55 129244 645.55 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230803 0 73.9 76.8 73.8 75.55 4272 75.55 up up correct
532717.BSE Indo Tech Transformers Limited 20230803 0 460 497 460 482 1741 482 up up correct
532719.BSE B.L. Kashyap and Sons Limited 20230803 0 39.5 40.6 39.08 39.96 17442 39.96 up up correct
532721.BSE VISA Steel Limited 20230803 0 16.2 16.27 16.2 16.27 3841 16.27 up up correct
532722.BSE NITCO Limited 20230803 0 18.62 18.92 18.45 18.6 25766 18.6 down down correct
532725.BSE Solar Industries India Limited 20230803 0 3872.05 3912.4 3761.1 3795.6 2772 3795.6 down up incorrect
532726.BSE Gallantt Metal Limited 20230803 0 86.49 89.43 85.22 87.87 28108 87.87 up up correct
532728.BSE Malu Paper Mills Limited 20230803 0 31.55 32 31.3 31.49 2475 31.49 down up incorrect
532729.BSE Uttam Sugar Mills Limited 20230803 0 348.65 364.65 348.65 362.15 13323 362.15 up down incorrect
532734.BSE Godawari Power & Ispat Limited 20230803 0 582.8 597.25 573.1 589.45 61477 585.4706 up up correct
532742.BSE Paushak Limited 20230803 0 6686.65 6776 6600 6622.65 1299 6622.65 down up incorrect
532744.BSE GTN Textiles Limited 20230803 0 11.47 11.52 10.84 11.5 429 11.5 up up correct
532745.BSE Inditrade Capital Limited 20230803 0 37.34 43 37.34 40.49 269661 40.49 up up correct
532748.BSE Prime Focus Limited 20230803 0 106 109.55 104.8 106.8 11101 106.8 up up correct
532749.BSE Allcargo Logistics Limited 20230803 0 305 307.5 300.7 304.45 47428 304.45 down up incorrect
532756.BSE Mahindra CIE Automotive Limited 20230803 0 490.05 504.5 488.85 501.75 31229 501.75 up up correct
532757.BSE Voltamp Transformers Limited 20230803 0 4570.05 4649.15 4521.65 4552.9 2185 4552.9 down up incorrect
532759.BSE Atlanta Limited 20230803 0 14.35 14.4 13.7 14.13 2764 14.13 down down correct
532760.BSE Deep Energy Resources Limited 20230803 0 120 120 118.15 120 1213 120
532761.BSE HOV Services Limited 20230803 0 47.75 49 47.3 47.62 1461 47.62 down down correct
532764.BSE GeeCee Ventures Limited 20230803 0 179.5 185.45 179.2 183.7 1157 183.7 up up correct
532766.BSE Richa Industries Limited 20230803 0 1.32 1.32 1.26 1.26 10613 1.26 down up incorrect
532768.BSE Fiem Industries Limited 20230803 0 1905 1911.2 1860 1877.45 2178 1877.45 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230803 0 20.7 21.43 20.7 21.43 7728 21.43 up up correct
532774.BSE Inspirisys Solutions Limited 20230803 0 75.67 76.5 73 75 4410 75 down down correct
532777.BSE Info Edge (India) Limited 20230803 0 4549.95 4562.1 4475.5 4534.35 3808 4534.35 down up incorrect
532780.BSE Parsvnath Developers Limited 20230803 0 7.62 7.62 7.25 7.29 10507 7.29 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230803 0 48.5 48.5 46.65 47.17 11565 46.1578 down down correct
532783.BSE LT Foods Limited 20230803 0 178.15 179.5 172.15 175.9 138795 175.4089 down up incorrect
532784.BSE Sobha Limited 20230803 0 592.05 608.95 582 589.95 52946 589.95 down up incorrect
532785.BSE Ruchira Papers Limited 20230803 0 110.15 111.9 109.6 111.2 2538 111.2 up up correct
532790.BSE Tanla Platforms Limited 20230803 0 1155 1194.85 1146.3 1174.8 37059 1174.8 up down incorrect
532794.BSE Zee Media Corporation Limited 20230803 0 10.45 11 10.45 10.72 1210764 10.72 up up correct
532796.BSE Lumax Auto Technologies Limited 20230803 0 385.45 403.95 381 398.9 13006 394.818 up up correct
532797.BSE Autoline Industries Limited 20230803 0 82.89 82.89 79.3 79.88 16321 79.88 down down correct
532798.BSE Network18 Media & Investments Limited 20230803 0 58.24 58.85 57.65 58.43 60045 58.43 up up correct
532799.BSE Hubtown Limited 20230803 0 46 46.79 46 46 811 46
532801.BSE Cambridge Technology Enterprises Limited 20230803 0 58 58 57.16 57.96 2652 57.96 down down correct
532805.BSE Redington (India) Limited 20230803 0 164 164.3 156.1 161.7 731257 161.7 down down correct
532808.BSE Pearl Global Industries Limited 20230803 0 648.3 656.7 635.85 646.8 1700 646.8 down down correct
532809.BSE Firstsource Solutions Limited 20230803 0 144.7 144.7 140.7 143.95 106226 143.95 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230803 0 719.4 719.4 699 703.35 2562 703.35 down down correct
532812.BSE Transwarranty Finance Limited 20230803 0 10.85 11 10.01 10.35 1576 10.35 down down correct
532817.BSE Oriental Trimex Limited 20230803 0 5.9 5.98 5.8 5.9 11026 5.9
532822.BSE Vodafone Idea Limited 20230803 0 7.95 8.02 7.77 7.87 27747240 7.87 down down correct
532826.BSE Raj Television Network Limited 20230803 0 47.4 47.4 43.5 46.35 251 46.35 down up incorrect
532829.BSE Lehar Footwears Limited 20230803 0 133.05 133.05 133.05 133.05 15775 132.8714
532832.BSE Indiabulls Real Estate Limited 20230803 0 67.06 70.04 66.41 69.2 938523 69.2 up up correct
532834.BSE Camlin Fine Sciences Limited 20230803 0 157.9 158.35 156.15 156.75 19133 156.75 down up incorrect
532835.BSE ICRA Limited 20230803 0 5650.05 5830.7 5558 5601.9 1493 5601.9 down down correct
532839.BSE Dish TV India Limited 20230803 0 17.3 17.64 17.09 17.39 1055440 17.39 up up correct
532841.BSE Sahyadri Industries Limited 20230803 0 416.2 416.2 402.2 405.3 492 405.3 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230803 0 752.35 766.3 734.95 742.5 52235 742.5 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230803 0 9.8 10 9.6 9.7 13015 9.7 down down correct
532847.BSE Hilton Metal Forging Limited 20230803 0 166 166 161.2 165.4 2715 165.4 down down correct
532848.BSE Delta Corp Limited 20230803 0 192.95 192.95 181.25 187.85 1630590 187.85 down down correct
532851.BSE Insecticides (India) Limited 20230803 0 457.2 474.05 453.5 464.8 15633 464.8 up up correct
532853.BSE Asahi Songwon Colors Limited 20230803 0 224.95 227.55 221.5 222.35 260 222.35 down down correct
532855.BSE Haryana Capfin Limited 20230803 0 70 70 66.61 66.61 1026 66.61 down down correct
532859.BSE Hinduja Global Solutions Limited 20230803 0 1051.25 1056.95 1041 1048.25 1403 1048.25 down down correct
532864.BSE Nelcast Limited 20230803 0 110.2 119 109.35 116.85 103525 116.85 up down incorrect
532867.BSE V2 Retail Limited 20230803 0 134.1 134.1 134.1 134.1 77 134.1
532868.BSE DLF Limited 20230803 0 492.05 496 484.2 488.2 148643 488.2 down down correct
532869.BSE Tarmat Limited 20230803 0 68.99 68.99 62.45 62.45 1683 62.45 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230803 0 228.4 239.05 228.4 237.9 30032 237.9 up up correct
532875.BSE Allied Digital Services Limited 20230803 0 135.9 137.95 132.25 135.5 38265 134.2988 down down correct
532878.BSE Alpa Laboratories Limited 20230803 0 77.9 77.95 76.1 76.61 3257 76.61 down up incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230803 0 126.1 126.1 125 125.25 631 125.25 down down correct
532884.BSE Refex Industries Limited 20230803 0 896.15 909.85 824.05 824.05 97099 824.05 down down correct
532885.BSE Central Bank of India 20230803 0 30.15 30.44 29.56 30 494108 30 down down correct
532889.BSE K.P.R. Mill Limited 20230803 0 632.5 632.5 615 626.6 7948 626.6 down down correct
532891.BSE Puravankara Limited 20230803 0 100.45 104.95 100 103.6 70045 103.6 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230803 0 807 862.5 805.6 837.85 50638 837.85 up up correct
532893.BSE VTM Limited 20230803 0 58.3 58.3 56.1 57.24 7303 57.24 down down correct
532894.BSE Indowind Energy Limited 20230803 0 13.8 13.8 13.1 13.44 45018 13.44 down down correct
532896.BSE Magnum Ventures Limited 20230803 0 33.22 33.22 33.22 33.22 22355 33.22
532907.BSE IL&FS Engineering and Construction Company Limited 20230803 0 17.75 17.8 16.87 16.87 36661 16.87 down down correct
532915.BSE Religare Enterprises Limited 20230803 0 174.65 179.85 173.4 175.65 37983 175.65 up up correct
532916.BSE Barak Valley Cements Limited 20230803 0 33.25 34.07 33.25 33.99 2945 33.99 up up correct
532918.BSE Rathi Bars Limited 20230803 0 25.52 26.7 25 25.73 11351 25.73 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230803 0 760.6 779 753.5 773.85 364820 773.85 up up correct
532922.BSE Edelweiss Financial Services Limited 20230803 0 47.37 47.45 45.6 45.89 140289 45.89 down up incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230803 0 4.89 4.95 4.76 4.85 8805 4.85 down up incorrect
532926.BSE Jyothy Labs Limited 20230803 0 303.05 314.35 300.35 303.35 30511 303.35 up down incorrect
532927.BSE eClerx Services Limited 20230803 0 1695.75 1727.1 1678.5 1720.3 1284 1720.3 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230803 0 86.35 88.7 84.8 88 45722 88 up up correct
532929.BSE Brigade Enterprises Limited 20230803 0 568.7 587.9 566.3 583.3 2186 583.3 up up correct
532930.BSE BGR Energy Systems Limited 20230803 0 62.9 64.68 61.1 62.61 50332 62.61 down down correct
532931.BSE Burnpur Cement Limited 20230803 0 4.8 5.04 4.8 5.04 164571 5.04 up up correct
532932.BSE Manaksia Limited 20230803 0 154.9 154.9 132.45 133.7 9175 133.7 down up incorrect
532933.BSE Porwal Auto Components Limited 20230803 0 25.22 25.22 24.11 24.48 6110 24.48 down down correct
532934.BSE PPAP Automotive Limited 20230803 0 209.35 214.9 204.4 205.9 3143 205.9 down down correct
532935.BSE Aries Agro Limited 20230803 0 178.3 178.7 171.2 175 1767 175 down up incorrect
532937.BSE Kuantum Papers Limited 20230803 0 185 187 179 182.05 16188 182.05 down down correct
532942.BSE KNR Constructions Limited 20230803 0 243.95 243.95 237.75 239 19420 239 down down correct
532944.BSE OnMobile Global Limited 20230803 0 76.42 76.42 75 75.68 38826 75.68 down down correct
532945.BSE Shriram EPC Limited 20230803 0 14.61 14.89 14.32 14.79 776913 14.79 up up correct
532946.BSE Bang Overseas Limited 20230803 0 43.4 44.55 43.2 43.4 1069 43.4
532947.BSE IRB Infrastructure Developers Limited 20230803 0 25.61 25.81 25.36 25.65 534234 25.65 up down incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230803 0 294 296.45 284.5 286.65 1839 286.65 down down correct
532953.BSE V-Guard Industries Limited 20230803 0 286 286 280 281.25 3983 280.0768 down down correct
532955.BSE REC Limited 20230803 0 196.3 200.75 193.65 199.6 966452 199.6 up up correct
532957.BSE Gokak Textiles Limited 20230803 0 30.85 30.85 30.24 30.24 714 30.24 down down correct
532966.BSE Titagarh Wagons Limited 20230803 0 653.25 659.2 636.7 645.3 30662 645.3 down down correct
532967.BSE Kiri Industries Limited 20230803 0 282.6 284 277.5 281.4 22435 281.4 down up incorrect
532974.BSE Aditya Birla Money Limited 20230803 0 62.82 62.82 60.28 61.19 3525 61.19 down up incorrect
532976.BSE Jai Balaji Industries Limited 20230803 0 172.8 181.65 172.8 180.8 202549 180.8 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230803 0 31 31.01 30.35 30.59 15909 30.59 down down correct
532983.BSE RPG Life Sciences Limited 20230803 0 1049.95 1092.65 1049.7 1088.35 4904 1088.35 up up correct
532986.BSE Niraj Cement Structurals Limited 20230803 0 34.36 34.36 33.01 33.72 11731 33.72 down down correct
532992.BSE CHL Limited 20230803 0 20.44 20.44 18.5 19.02 2957 19.02 down down correct
532994.BSE Archidply Industries Limited 20230803 0 71.5 72.9 69.02 72.9 2705 72.9 up down incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230803 0 98.5 105.45 98.5 99.15 2440 99.15 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230803 0 55.67 57.75 55.67 55.67 14208 55.67
533007.BSE LGB Forge Limited 20230803 0 8.76 9.2 8.76 8.97 25646 8.97 up up correct
533014.BSE Sicagen India Limited 20230803 0 43.7 43.7 41.6 41.93 23824 41.93 down down correct
533022.BSE 20 Microns Limited 20230803 0 109.7 109.7 109.7 109.7 11952 109.7
533023.BSE WABCO India Limited 20230803 0 13200.05 13448.1 12934 13374.65 4677 13374.65 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230803 0 734.75 749.25 727 730.9 9067 727.9088 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230803 0 354.55 363.25 351 358.4 7764 358.4 up up correct
533080.BSE Mold-Tek Packaging Limited 20230803 0 1011.35 1049.9 1011.35 1028.25 5266 1028.25 up up correct
533090.BSE Excel Realty N Infra Limited 20230803 0 0.36 0.36 0.35 0.36 2669994 0.36
533095.BSE Bengal & Assam Company Limited 20230803 0 4957.7998 4958.8501 4855 4890.3999 78 4890.3999 down down correct
533104.BSE Globus Spirits Limited 20230803 0 995.95 995.95 965 970.1 7168 970.1 down down correct
533106.BSE Oil India Limited 20230803 0 270.15 273.45 267.8 268.95 39743 263.8316 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230803 0 15.85 16.02 15.35 15.56 29292 15.56 down down correct
533121.BSE Expleo Solutions Limited 20230803 0 1691.95 1715.7 1659.05 1695.75 3872 1695.75 up up correct
533122.BSE RattanIndia Power Limited 20230803 0 4.98 5.01 4.89 4.91 3602480 4.91 down up incorrect
533137.BSE DEN Networks Limited 20230803 0 40.75 41.98 40.3 41.03 203463 41.03 up up correct
533138.BSE Astec LifeSciences Limited 20230803 0 1254.15 1299.65 1247.75 1282.65 1323 1282.65 up down incorrect
533146.BSE D-Link (India) Limited 20230803 0 318 321.4 316.1 317.4 20098 312.5982 down down correct
533149.BSE Essar Securities Limited 20230803 0 6.5 6.59 6.01 6.59 71242 6.59 up up correct
533151.BSE D. B. Corp Limited 20230803 0 234.75 242 223.85 230.3 89164 230.3 down up incorrect
533152.BSE MBL Infrastructures Limited 20230803 0 20.95 20.95 19.75 20.36 1583 20.36 down down correct
533155.BSE Jubilant FoodWorks Limited 20230803 0 483.05 493.4 483.05 491.2 29033 491.2 up up correct
533156.BSE Vascon Engineers Limited 20230803 0 44.37 49.15 44.1 48.44 1517051 48.2171 up up correct
533160.BSE D B Realty Limited 20230803 0 80.5 86 79.47 85.53 171225 85.53 up up correct
533161.BSE Emmbi Industries Limited 20230803 0 88.45 89.2 87.9 89.2 625 88.9 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230803 0 15.53 16.1 15.53 15.67 532180 15.67 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230803 0 19.7 19.7 18.6 18.65 408 18.65 down down correct
533164.BSE Texmo Pipes and Products Limited 20230803 0 56.25 58.25 56.25 57.59 17142 57.59 up up correct
533166.BSE Sundaram Multi Pap Limited 20230803 0 2.14 2.17 2.07 2.12 348270 2.12 down down correct
533167.BSE Coromandel Engineering Company Limited 20230803 0 40 41 39.51 40.99 6187 40.99 up up correct
533168.BSE Rossell India Limited 20230803 0 441.2 441.2 412 423.55 9114 423.55 down down correct
533169.BSE Man Infraconstruction Limited 20230803 0 133 148.85 133 146.5 454107 146.1353 up up correct
533170.BSE Tamboli Capital Limited 20230803 0 143 143 132 134.5 47407 133.4985 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230803 0 2.89 2.9 2.77 2.85 1898 2.85 down down correct
533181.BSE IntraSoft Technologies Limited 20230803 0 130.9 131.2 124.7 125.8 6685 125.8 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230803 0 27.91 29.19 27.91 28.95 37457 28.95 up up correct
533193.BSE Kirloskar Electric Company Limited 20230803 0 110.35 114.75 106.15 114.75 44192 114.75 up up correct
533202.BSE NEL Holdings South Limited 20230803 0 2.89 2.89 2.67 2.79 113017 2.79 down down correct
533206.BSE SJVN Limited 20230803 0 54.61 58 54.08 57.38 2303439 57.38 up up correct
533208.BSE Emami Paper Mills Limited 20230803 0 122.05 124.75 121.6 124.55 2455 124.55 up up correct
533210.BSE Kriti Nutrients Limited 20230803 0 80.1 85.12 79.1 82.54 15535 82.288 up down incorrect
533212.BSE GKB Ophthalmics Limited 20230803 0 83.1 84 80 80.94 6456 80.94 down up incorrect
533217.BSE Hindustan Media Ventures Limited 20230803 0 60.53 62 60.3 61.6 4042 61.6 up up correct
533218.BSE Emami Realty Limited 20230803 0 67 68.49 66 66.68 4288 66.68 down down correct
533227.BSE Asian Hotels (East) Limited 20230803 0 122.45 127.45 122.45 124.15 4148 124.15 up down incorrect
533229.BSE Bajaj Consumer Care Limited 20230803 0 220.65 224 214.8 222.6 55047 222.6 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230803 0 121.3 122.05 118.95 119.3 51855 119.3 down down correct
533259.BSE Sastasundar Ventures Limited 20230803 0 255.2 260.2 253.05 257.9 770 257.9 up up correct
533260.BSE Career Point Limited 20230803 0 187.25 190.35 185.25 189.9 517 189.9 up up correct
533261.BSE Eros International Media Limited 20230803 0 18.98 18.98 17.9 18.27 78394 18.27 down down correct
533262.BSE Ramky Infrastructure Limited 20230803 0 463 477 462.75 474.55 17982 474.55 up up correct
533263.BSE Orient Green Power Company Limited 20230803 0 15.45 15.48 14.63 14.98 1166107 13.7886 down up incorrect
533267.BSE Cantabil Retail India Limited 20230803 0 955.95 966.1 955.95 961.85 25 961.85 up up correct
533269.BSE VA Tech Wabag Limited 20230803 0 515.05 518.6 497.15 510.85 23995 510.85 down down correct
533270.BSE Bedmutha Industries Limited 20230803 0 69.05 69.05 67.75 68.2 317 68.2 down down correct
533271.BSE Ashoka Buildcon Limited 20230803 0 104.79 106.39 103.22 105.61 162907 105.61 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230803 0 203 206.5 198.95 201.3 100890 201.3 down down correct
533275.BSE Gyscoal Alloys Limited 20230803 0 2.94 3.04 2.84 2.92 372919 2.92 down up incorrect
533278.BSE Coal India Limited 20230803 0 234.05 235.1 229.5 230.2 294647 226.2362 down down correct
533282.BSE Gravita India Limited 20230803 0 663.45 689.5 663.45 685.55 21658 685.55 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230803 0 59.2 59.99 58.22 59.52 13221 59.52 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230803 0 53 53 51.7 51.76 2100 51.76 down down correct
533286.BSE MOIL Limited 20230803 0 189 200.05 186.65 195.15 177925 195.15 up up correct
533287.BSE Zee Learn Limited 20230803 0 3.43 3.43 3.43 3.43 43021 3.43
533289.BSE Kesar Terminals & Infrastructure Limited 20230803 0 38.97 38.97 37.51 38.85 786 38.85 down down correct
533292.BSE A2Z Infra Engineering Limited 20230803 0 6.9 6.9 6.55 6.79 29651 6.79 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230803 0 447.75 457.2 441.65 455.25 23490 452.75 up up correct
533295.BSE Punjab & Sind Bank 20230803 0 32.05 32.6 31.87 32.26 239628 32.26 up down incorrect
533296.BSE Future Market Networks Limited 20230803 0 5.21 5.21 4.98 5.02 6867 5.02 down down correct
533298.BSE Surana Solar Limited 20230803 0 27.2 27.2 25.84 26.01 39132 26.01 down down correct
533302.BSE Kalyani Investment Company Limited 20230803 0 2063.45 2067.9 2024 2030 68 2030 down down correct
533303.BSE BF Investment Limited 20230803 0 402.6 404.5 384.1 393.5 9765 393.5 down down correct
533306.BSE Summit Securities Limited 20230803 0 862 944 862 919.05 1347 919.05 up up correct
533315.BSE Innovassynth Investments Limited 20230803 0 22.73 22.73 22 22 2100 22 down down correct
533320.BSE Jubilant Industries Limited 20230803 0 554.05 576.5 548.1 563 3573 563 up up correct
533329.BSE Indian Terrain Fashions Limited 20230803 0 56.65 57 55.3 55.89 10984 55.89 down down correct
533333.BSE Fineotex Chemical Limited 20230803 0 291.5 293.75 288 292.45 15132 292.45 up up correct
533339.BSE Zen Technologies Limited 20230803 0 597.05 613.45 591 603.5 29934 603.5 up down incorrect
533344.BSE PTC India Financial Services Limited 20230803 0 21.71 22.83 21.71 22.58 271689 22.58 up up correct
533398.BSE Muthoot Finance Limited 20230803 0 1322.9 1360.05 1322.9 1334.05 15695 1334.05 up up correct
533400.BSE Future Consumer Limited 20230803 0 0.91 0.91 0.91 0.91 164447 0.91
533407.BSE CIL Nova Petrochemicals Limited 20230803 0 17.88 18.3 17.41 17.96 9243 17.96 up down incorrect
533427.BSE VMS Industries Limited 20230803 0 17.25 17.25 16.5 16.98 24361 16.98 down up incorrect
533451.BSE Karma Energy Limited 20230803 0 43.41 44.97 42.56 42.65 308 42.65 down down correct
533470.BSE Rushil Décor Limited 20230803 0 285.6 292 283.65 287.75 8229 287.75 up up correct
533477.BSE Enkei Wheels (India) Limited 20230803 0 539.95 626 526.55 591.95 47890 591.95 up down incorrect
533482.BSE Kridhan Infra Limited 20230803 0 2.25 2.27 2.25 2.27 10641 2.27 up up correct
533506.BSE Inventure Growth & Securities Limited 20230803 0 1.92 1.94 1.92 1.92 302068 1.92
533543.BSE Brooks Laboratories Limited 20230803 0 100.8 101.5 94.15 94.46 17123 94.46 down up incorrect
533552.BSE Rupa & Company Limited 20230803 0 283.05 294 283.05 290.85 22550 290.85 up down incorrect
533553.BSE TD Power Systems Limited 20230803 0 262 268.4 260.45 262.2 45690 262.2 up up correct
533581.BSE PG Electroplast Limited 20230803 0 1523.9 1554.2 1495.75 1523.3 3003 1523.3 down down correct
533602.BSE Lesha Industries Limited 20230803 0 4.07 4.22 4 4.21 659606 4.21 up up correct
533605.BSE Setubandhan Infrastructure Limited 20230803 0 0.79 0.81 0.76 0.8 47916 0.8 up up correct
533608.BSE RDB Rasayans Limited 20230803 0 112.15 115 111 111.85 15440 111.85 down down correct
533629.BSE Tijaria Polypipes Limited 20230803 0 5.7 5.7 5.45 5.55 1545 5.55 down down correct
533632.BSE Onelife Capital Advisors Limited 20230803 0 12.43 12.43 12.05 12.23 14521 12.23 down up incorrect
533638.BSE Flexituff Ventures International Limited 20230803 0 31.99 32.46 29.01 31.5 10565 31.5 down down correct
533644.BSE Ujaas Energy Limited 20230803 0 2.11 2.11 2.05 2.07 204783 2.07 down down correct
533655.BSE Triveni Turbine Limited 20230803 0 405.45 405.45 395 399.65 18871 399.65 down down correct
533676.BSE Indo Thai Securities Ltd 20230803 0 242 244 233 243.5 216 243.5 up up correct
533758.BSE APL Apollo Tubes Limited 20230803 0 1580.55 1580.6 1510.45 1515.6 16664 1515.6 down down correct
533761.BSE GPT Infraprojects Limited 20230803 0 78.02 79.14 78.02 78.6 46414 78.6 up down incorrect
533896.BSE Fervent Synergies Limited 20230803 0 16.75 17.65 16.61 17.65 435 17.65 up up correct
533982.BSE Tera Software Limited 20230803 0 44.05 44.88 43 43.46 3338 43.46 down down correct
534060.BSE PMC Fincorp Limited 20230803 0 1.46 1.47 1.42 1.46 1077743 1.46
534063.BSE Futuristic Solutions Limited 20230803 0 59.55 59.55 59.55 59.55 725 59.55
534064.BSE Alliance Integrated Metaliks Limited 20230803 0 26.3 27.42 25.13 27.42 710424 27.42 up up correct
534076.BSE RHI Magnesita India Limited 20230803 0 677.5 692 675.55 690.15 8218 690.15 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230803 0 1565.6 1614.95 1565.6 1599.35 12946 1599.35 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230803 0 275.15 287.05 275.15 286.25 63583 286.25 up up correct
534190.BSE Olympic Cards Limited 20230803 0 2.48 2.48 2.48 2.48 0 2.48
534309.BSE NBCC (India) Limited 20230803 0 44.1 45.3 43.3 43.86 899643 43.86 down up incorrect
534312.BSE MT Educare Limited 20230803 0 3.75 3.95 3.75 3.91 5549 3.91 up down incorrect
534328.BSE Hexa Tradex Limited 20230803 0 146.05 146.05 145 145.85 39 145.85 down up incorrect
534338.BSE Max Heights Infrastructure Limited 20230803 0 51.6 51.6 51.5 51.5 6003 51.5 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230803 0 87.66 93.02 87.66 92.4 84837 92.4 up up correct
534392.BSE Vardhman Special Steels Limited 20230803 0 183.05 192 180.6 187.8 10410 187.8 up down incorrect
534425.BSE Speciality Restaurants Limited 20230803 0 218.25 220.6 214.9 217.8 7159 217.8 down up incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230803 0 4.72 4.72 4.56 4.57 664 4.57 down down correct
534535.BSE Bio Green Papers Limited 20230803 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230803 0 44.01 44.19 41.91 42.78 269681 42.78 down down correct
534598.BSE S. E. Power Limited 20230803 0 17.1 17.97 17.1 17.53 2122 17.53 up up correct
534600.BSE JTL Infra Limited 20230803 0 386.45 388.7 376 377.3 19579 377.1 down down correct
534612.BSE Advance Metering Technology Limited 20230803 0 33 33 33 33 8928 33
534615.BSE North Eastern Carrying Corporation Limited 20230803 0 19.74 19.74 18.5 18.79 9969 18.79 down down correct
534618.BSE Sangam Renewables Limited 20230803 0 1423 1423 1370 1381.05 40052 1381.05 down down correct
534623.BSE Jupiter Infomedia Limited 20230803 0 22.19 22.19 21.14 21.7 4996 21.7 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230803 0 6.72 6.72 6.6 6.64 32290 6.64 down down correct
534680.BSE SRG Housing Finance Limited 20230803 0 283.55 283.55 244.3 261.85 25031 261.85 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230803 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230803 0 0.95 0.95 0.95 0.95 0 0.95
534732.BSE Intellivate Capital Advisors Limited 20230803 0 22.96 22.96 22.06 22.51 7524 22.51 down down correct
534733.BSE Supremex Shine Steels Limited 20230803 0 9.81 10.5 9.81 9.81 393650 9.81
534742.BSE Zuari Agro Chemicals Limited 20230803 0 162.75 162.75 157.2 159.8 10050 159.8 down down correct
534748.BSE Steel Exchange India Limited 20230803 0 13.14 13.52 12.91 12.99 279418 12.99 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230803 0 0.66 0.67 0.62 0.64 10747 0.64 down down correct
534758.BSE Cigniti Technologies Limited 20230803 0 777 778.75 763 766.7 4113 766.7 down down correct
534796.BSE CDG Petchem Limited 20230803 0 13.59 13.59 13.59 13.59 0 13.59
534809.BSE PC Jeweller Limited 20230803 0 27.79 28.26 27.36 27.83 380875 27.83 up up correct
534816.BSE Indus Towers Limited 20230803 0 168.25 172.15 168.25 171.05 251569 171.05 up down incorrect
534976.BSE V-Mart Retail Limited 20230803 0 2272.95 2382.5 2270.35 2297.05 837 2297.05 up down incorrect
535204.BSE Mukta Agriculture Limited 20230803 0 3.14 3.14 2.75 2.95 12543 2.95 down down correct
535205.BSE Mystic Electronics Limited 20230803 0 2.5 2.75 2.5 2.7 13370 2.7 up down incorrect
535279.BSE Bothra Metals and Alloys Limited 20230803 0 5.82 5.82 5.82 5.82 0 5.82
535322.BSE Repco Home Finance Limited 20230803 0 313.2 342.45 313.2 333.75 31492 333.75 up up correct
535601.BSE Sreeleathers Limited 20230803 0 207.15 215.4 207.15 211.35 5339 211.35 up up correct
535602.BSE Sharda Motor Industries Limited 20230803 0 871.95 873.85 862.2 867.65 1041 867.65 down down correct
535620.BSE Binny Mills Limited 20230803 0 104.55 104.7 104.55 104.7 30 104.7 up up correct
535621.BSE S V Global Mill Limited 20230803 0 73.99 73.99 67.5 71 985 71 down down correct
535648.BSE Just Dial Limited 20230803 0 762.05 772.6 759.25 764.2 3651 764.2 up down incorrect
535657.BSE ObjectOne Information Systems Limited 20230803 0 16.99 17.37 16.4 17.22 11690 17.22 up up correct
535667.BSE India Finsec Limited 20230803 0 30.24 30.24 30.24 30.24 1322 30.24
535693.BSE Brahmaputra Infrastructure Limited 20230803 0 41.19 41.99 39.25 40.94 68233 40.94 down up incorrect
535754.BSE Orient Cement Limited 20230803 0 141.15 144.1 140.75 143.8 52986 143.8 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230803 0 149.3 166.75 149.25 164.55 2374452 164.55 up up correct
536565.BSE Trimurthi Limited 20230803 0 9.95 9.95 9.95 9.95 0 9.95
536672.BSE VCU Data Management Limited 20230803 0 6 6.08 5.77 5.89 84997 5.89 down down correct
536738.BSE Stellar Capital Services Limited 20230803 0 4 4 4 4 0 4
536751.BSE Five X Tradecom Limited 20230803 0 0.49 0.49 0.49 0.49 0 0.49
536773.BSE Jindal Poly Investment and Finance Company Limited 20230803 0 535.25 535.25 511.55 512.15 345 512.15 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230803 0 10.79 11.15 10.41 10.95 26317 10.95 up up correct
536965.BSE B. P. Capital Limited 20230803 0 6.01 6.01 6.01 6.01 0 6.01
537069.BSE Arnold Holdings Ltd 20230803 0 20.9 22 20.3 21.7 2764230 21.7 up up correct
537092.BSE Modex International Securities Limited 20230803 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230803 0 220 230 220 228.1 36185 228.1 up down incorrect
537536.BSE Denis Chem Lab Limited 20230803 0 103.79 103.8 98.56 100.96 17066 100.96 down down correct
537582.BSE Unishire Urban Infra Limited 20230803 0 2.1 2.1 2.1 2.1 0 2.1
537669.BSE Laxmipati Engineering Works Limited 20230803 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230803 0 144.85 149.75 141.05 142.95 12448 142.95 down down correct
537785.BSE Race Eco Chain Limited 20230803 0 270 270 244.85 247 1537 247 down down correct
537820.BSE Viji Finance Limited 20230803 0 1.7 1.71 1.65 1.66 61661 1.66 down down correct
538081.BSE Haria Apparels Limited 20230803 0 4.05 4.05 3.77 4 6486 4 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230803 0 74.5 76.2 71.56 72.68 1165 72.68 down down correct
538119.BSE R & B Denims Limited 20230803 0 30.49 30.49 29.01 29.28 1596 29.28 down down correct
538180.BSE Gold Line International Finvest Limited 20230803 0 0.5 0.5 0.48 0.49 591739 0.49 down down correct
538212.BSE Sharp Investments Limited 20230803 0 0.72 0.72 0.72 0.72 187068 0.72
538268.BSE Wonderla Holidays Limited 20230803 0 620 631.5 612.55 620 1816 617.5074
538402.BSE SPS Finquest Limited 20230803 0 88 92.4 88 92.4 60 92.4 up up correct
538432.BSE Divinus Fabrics Limited 20230803 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230803 0 0.49 0.49 0.49 0.49 0 0.49
538446.BSE Moneyboxx Finance Limited 20230803 0 160.45 160.45 157 159.85 2038 159.85 down down correct
538452.BSE Quasar India Limited 20230803 0 21.21 21.21 19.19 20.95 1633 20.95 down down correct
538464.BSE Thirani Projects Ltd. 20230803 0 2.61 2.61 2.55 2.55 267 2.55 down down correct
538476.BSE Capital Trade Links Limited 20230803 0 25.7 28.5 25 27.98 261116 27.98 up down incorrect
538537.BSE Omansh Enterprises Limited 20230803 0 0.55 0.55 0.55 0.55 0 0.55
538539.BSE J. Taparia Projects Limited 20230803 0 22.51 22.51 22.51 22.51 15920 22.51
538540.BSE Ramchandra Leasing and Finance Limited 20230803 0 0.78 0.78 0.73 0.75 106636 0.75 down down correct
538564.BSE James Warren Tea Limited 20230803 0 242 246.9 241.35 241.45 367 241.45 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230803 0 515.6 545.4 515.6 537.6 5760 516.1475 up up correct
538597.BSE TTI Enterprise Limited 20230803 0 11.25 11.75 11.08 11.47 8701 11.47 up up correct
538598.BSE Vishal Fabrics Limited 20230803 0 16.11 16.4 15.84 16.04 112682 16.04 down up incorrect
538607.BSE Toyam Industries Limited 20230803 0 9.8 9.8 9.3 9.5 568307 9.5 down down correct
538611.BSE Real Touch Finance Limited 20230803 0 24.56 24.56 24.56 24.56 100 24.56
538635.BSE Snowman Logistics Limited 20230803 0 50.98 51.44 49.5 49.87 174420 48.9205 down down correct
538647.BSE Purshottam Investofin Limited 20230803 0 11.55 11.55 11.25 11.25 80 11.25 down down correct
538653.BSE Ejecta Marketing Limited 20230803 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230803 0 442 442 430.15 432.5 17277 432.5 down up incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230803 0 40.75 43.6 35.3 38.14 2668 38.14 down down correct
538708.BSE Econo Trade (India) Limited 20230803 0 8.98 8.98 8.36 8.9 1008 8.9 down down correct
538713.BSE Atishay Limited 20230803 0 33.34 33.4 32.01 32.16 5649 32.16 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230803 0 74.85 74.85 74.85 74.85 0 74.85
538715.BSE Dhabriya Polywood Limited 20230803 0 265 267 254 256.9 6363 256.9 down down correct
538716.BSE Aryaman Capital Markets Limited 20230803 0 50 50 50 50 70000 50
538730.BSE PDS Multinational Fashions Limited 20230803 0 323.85 324.8 318.65 322.75 8162 322.75 down up incorrect
538732.BSE Vibrant Global Capital Limited 20230803 0 61.6 65.5 57.32 58.83 5291 58.83 down down correct
538734.BSE Ceinsys Tech Limited 20230803 0 185 191 183 189.7 48993 189.7 up down incorrect
538770.BSE Crane Infrastructure Limited 20230803 0 15.5 15.5 12.5 13.33 6161 13.33 down down correct
538772.BSE Niyogin Fintech Limited 20230803 0 71.51 71.51 71.51 71.51 52891 71.51
538778.BSE Akashdeep Metal Industries Limited 20230803 0 17.2 17.2 16.58 16.75 46220 16.75 down up incorrect
538787.BSE Goenka Business & Finance Limited 20230803 0 5.09 5.49 4.9 5.09 20482 5.09
538795.BSE Shree Ajit Pulp and Paper Limited 20230803 0 283.6 291.85 283.6 285 555 285 up down incorrect
538812.BSE Aanchal Ispat Limited 20230803 0 14.59 14.75 12.92 12.94 1085846 12.94 down down correct
538817.BSE Captain Pipes Limited 20230803 0 26.5 26.5 25.99 26.05 120596 26.05 down down correct
538833.BSE Anubhav Infrastructure Limited 20230803 0 10.75 11.79 10.74 10.75 4234 10.75
538835.BSE Intellect Design Arena Limited 20230803 0 661.05 674.35 659.05 663.4 40028 663.4 up down incorrect
538836.BSE Monte Carlo Fashions Limited 20230803 0 842.4 853.05 831.05 844.7 5689 822.8985 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230803 0 60 61.43 56.42 58.66 9911 58.66 down down correct
538890.BSE M.K. Exim (India) Limited 20230803 0 93.49 93.49 90 92.42 39091 92.42 down down correct
538891.BSE Magellanic Cloud Limited 20230803 0 328.9 328.9 322.05 325.4 307472 325.4 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230803 0 207.05 212.95 207.05 210.6 519 210.6 up up correct
538922.BSE Cosyn Limited 20230803 0 32 32 30.5 31 3667 31 down down correct
538943.BSE Sonal Mercantile Limited 20230803 0 73.2 78.66 71.75 73.95 1993 73.95 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230803 0 1.74 1.74 1.74 1.74 13105 1.74
538961.BSE Genus Paper & Boards Limited 20230803 0 16.2 16.2 15.68 15.98 61676 15.98 down down correct
538962.BSE Minda Corporation Limited 20230803 0 292.55 300.5 285.2 293.85 81833 293.85 up up correct
538964.BSE Mercury Laboratories Limited 20230803 0 806 807.9 777.5 807 122 807 up up correct
538979.BSE Greenlam Industries Limited 20230803 0 463.7 467.15 443.15 446.35 3228 446.35 down down correct
538987.BSE Talbros Engineering Limited 20230803 0 650 659.95 631 637.15 2520 637.15 down down correct
539006.BSE PTC Industries Limited 20230803 0 4684.8999 4684.8999 4684.8999 4684.8999 3304 4684.8999
539009.BSE GBL Industries Limited 20230803 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230803 0 1.1 1.1 1 1 271 1 down down correct
539016.BSE Neil Industries Limited 20230803 0 8.8 8.8 8.48 8.48 226 8.48 down down correct
539017.BSE Star Housing Finance Limited 20230803 0 59.23 59.68 56 57.56 403154 57.56 down down correct
539032.BSE Fraser and Company Limited 20230803 0 5.61 5.99 5.61 5.95 2500 5.95 up up correct
539041.BSE SVP Housing Limited 20230803 0 69.9 72.67 69.89 72.67 57500 72.67 up up correct
539042.BSE AGI Infra Limited 20230803 0 560 575 555.2 571.85 996 571.85 up down incorrect
539043.BSE BKM Industries Limited 20230803 0 0.71 0.75 0.71 0.75 11626 0.75 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230803 0 25.15 25.75 25.15 25.47 2926 25.4183 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230803 0 17.18 17.45 16.7 16.78 10968 16.7541 down down correct
539113.BSE Paul Merchants Limited 20230803 0 2004.45 2079.8501 1990 2004.5 891 2004.5 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230803 0 17.1 17.11 17.1 17.11 101 17.11 up down incorrect
539118.BSE VRL Logistics Limited 20230803 0 717 724.55 701.7 712.25 7561 712.25 down up incorrect
539126.BSE MEP Infrastructure Developers Limited 20230803 0 12.05 12.05 11.2 11.7 158433 11.7 down down correct
539132.BSE Vegetable Products Limited 20230803 0 35 35 33.01 34.61 5966 34.61 down down correct
539141.BSE UFO Moviez India Limited 20230803 0 93.02 102 92 101.07 274926 101.07 up down incorrect
539148.BSE Shivalik Rasayan Limited 20230803 0 820.1 845 818 823.35 980 823.35 up up correct
539150.BSE PNC Infratech Limited 20230803 0 344.95 350.8 343.1 345 15993 345 up up correct
539151.BSE Arfin India Limited 20230803 0 44.8 45.45 42.5 44.11 139628 44.11 down down correct
539174.BSE Helpage Finlease Limited 20230803 0 12 12 12 12 269 12
539176.BSE Hawa Engineers Limited 20230803 0 114.8 114.8 114 114 255 114 down down correct
539195.BSE POCL Enterprises Limited 20230803 0 182 183 173 176.85 8649 176.85 down down correct
539196.BSE Amba Enterprises Limited 20230803 0 85.74 92.44 85.74 90.87 63178 90.5733 up up correct
539197.BSE Devhari Exports (India) Limited 20230803 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230803 0 4.93 4.94 4.72 4.79 35284 4.79 down down correct
539217.BSE Srestha Finvest Limited 20230803 0 1.09 1.12 1.09 1.11 132063 1.11 up up correct
539219.BSE Mauria Udyog Limited 20230803 0 7.82 7.86 7.82 7.85 353615 7.85 up down incorrect
539221.BSE Sportking India Limited 20230803 0 791.8 797 777.9 781 1384 781 down down correct
539222.BSE VMV Holidays Limited 20230803 0 175 175.2 174.3 174.6 29450 174.6 down down correct
539223.BSE Ambition Mica Limited 20230803 0 4.42 4.42 4.42 4.42 0 4.42
539227.BSE Loyal Equipments Limited 20230803 0 144.35 144.35 144.35 144.35 9089 144.35
539228.BSE Gala Global Products Limited 20230803 0 6.6 6.85 6.3 6.68 609873 6.68 up down incorrect
539229.BSE Majestic Research Services and Solutions Limited 20230803 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230803 0 25.99 26.15 25.15 25.6 1655 25.6 down down correct
539252.BSE Shyam Century Ferrous Limited 20230803 0 20.15 21 19.7 20.5 98119 20.5 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230803 0 16.85 17 16.45 16.45 6821 16.45 down down correct
539275.BSE Mangalam Seeds Limited 20230803 0 240.3 241 231.3 240.95 1544 240.95 up up correct
539276.BSE Kaya Limited 20230803 0 356.6 360.9 349.05 360.1 1049 360.1 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230803 0 3.16 3.2 3.01 3.03 37599 3.03 down down correct
539289.BSE Majesco Limited 20230803 0 127.1 128.95 126.4 128 2902 128 up up correct
539290.BSE Oswal Greentech Limited 20230803 0 23.43 23.48 22.8 23.02 6941 23.02 down up incorrect
539300.BSE A.K. Spintex Limited 20230803 0 122.4 125.5 121 125.15 7484 125.15 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230803 0 383 384.15 372 376.3 5088 376.3 down down correct
539302.BSE Power Mech Projects Limited 20230803 0 4311.05 4418 4262.4 4294.1 5113 4294.1 down down correct
539309.BSE Rama Steel Tubes Limited 20230803 0 41.61 42.54 40.61 41.05 248296 41.05 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230803 0 113.5 119.5 113.5 115.7 28286 115.7 up down incorrect
539332.BSE Navkar Corporation Limited 20230803 0 61.96 65.56 61.55 64.46 91771 64.46 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230803 0 3.74 3.79 3.67 3.77 3712 3.77 up down incorrect
539353.BSE Sal Automotive Limited 20230803 0 394.55 409.85 387 407.5 90 407.5 up up correct
539354.BSE Polyspin Exports Limited 20230803 0 54.48 54.48 50.01 51.46 458 51.46 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230803 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230803 0 24.9 24.95 24.9 24.95 761 24.95 up up correct
539399.BSE Bella Casa Fashion & Retail Limited 20230803 0 178.4 180 166.05 171.65 1538 171.65 down down correct
539400.BSE Mallcom (India) Limited 20230803 0 1077.9 1095 1051.55 1071.65 498 1071.65 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230803 0 47.64 48.5 46.25 47.43 10672 47.43 down down correct
539408.BSE Kuber Udyog Limited 20230803 0 3.1 3.1 3.1 3.1 50 3.1
539428.BSE Tejnaksh Healthcare Limited 20230803 0 35.55 37 33.38 34.92 146468 34.92 down down correct
539447.BSE Beardsell Limited 20230803 0 27.07 28.16 27.07 28.16 8280 28.16 up up correct
539448.BSE InterGlobe Aviation Limited 20230803 0 2630 2630 2430.15 2446.4 117312 2446.4 down down correct
539450.BSE S H Kelkar and Company Limited 20230803 0 118.35 127.15 117.8 126.55 54455 126.55 up down incorrect
539455.BSE Aryavan Enterprise Limited 20230803 0 27.75 27.75 27.75 27.75 0 27.75
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230803 0 1.01 1.02 1.01 1.02 1012495 1.02 up down incorrect
539479.BSE GTV Engineering Limited 20230803 0 384.35 400 373.65 396.6 11674 396.6 up up correct
539518.BSE Uday Jewellery Industries Limited 20230803 0 107.05 109 105 106.7 16024 106.7 down down correct
539525.BSE Navketan Merchants Limited 20230803 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230803 0 576 598 562.35 565.45 228 565.45 down down correct
539542.BSE Lux Industries Limited 20230803 0 1588.6 1604.4 1566.3 1578.75 9976 1578.75 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230803 0 1050 1050 1014.65 1020.85 25411 1020.85 down down correct
539562.BSE Kayel Securities Ltd 20230803 0 30.1 31 30.1 30.49 13508 30.49 up down incorrect
539593.BSE Shivansh Finserve Limited 20230803 0 5.38 5.5 5.12 5.12 1785 5.12 down down correct
539594.BSE Mishtann Foods Limited 20230803 0 13.08 13.64 12.96 13.29 7297544 13.29 up up correct
539636.BSE Precision Camshafts Limited 20230803 0 239.65 242.8 236.9 237.75 13158 237.75 down down correct
539658.BSE TeamLease Services Limited 20230803 0 2293.3 2355.5 2289.05 2340.8501 926 2340.8501 up up correct
539659.BSE Vidli Restaurants Limited 20230803 0 65.02 65.5 65.02 65.1 3757 64.6811 up up correct
539660.BSE Best Agrolife Limited 20230803 0 1309.6 1328 1261 1273.55 129181 1273.55 down down correct
539661.BSE Ace Men Engg Works Limited 20230803 0 58 58 53 53 166 53 down down correct
539678.BSE Quick Heal Technologies Limited 20230803 0 156.3 159.7 155.1 159 4411 159 up up correct
539679.BSE Kapil Raj Finance Limited 20230803 0 25.68 25.68 23.31 23.64 3303 23.64 down down correct
539686.BSE K.P. Energy Limited 20230803 0 353.55 358 349.1 355.35 36879 355.1092 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230803 0 1142.1 1175 1120 1152.55 5429 1152.55 up up correct
539742.BSE Simbhaoli Sugars Limited 20230803 0 23.54 24.15 23.51 23.87 27300 23.87 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230803 0 4.36 4.36 4.36 4.36 0 4.36
539785.BSE Pudumjee Paper Products Limited 20230803 0 43.49 43.74 42.35 43.12 25081 43.12 down up incorrect
539787.BSE HealthCare Global Enterprises Limited 20230803 0 335.65 342.9 334.35 341.55 5468 341.55 up up correct
539798.BSE Umiya Tubes Limited 20230803 0 6.18 6.18 6.06 6.18 1087 6.18
539799.BSE Bharat Wire Ropes Limited 20230803 0 207 210.55 201.2 206.05 73848 206.05 down down correct
539800.BSE Chd Chemicals Limited 20230803 0 4 4.54 4 4.49 17795 4.49 up down incorrect
539807.BSE Infibeam Avenues Limited 20230803 0 14.82 15.06 14.78 14.84 815536 14.84 up down incorrect
539814.BSE Le Lavoir Limited 20230803 0 72.69 72.7 70 71.87 20788 71.87 down up incorrect
539835.BSE Superior Finlease Limited 20230803 0 1.33 1.39 1.27 1.39 18400 1.39 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230803 0 1060 1082 1056 1070.05 23346 535.025 up down incorrect
539841.BSE Lancer Container Lines Limited 20230803 0 194 207 193.5 202.4 911642 202.4 up down incorrect
539871.BSE Thyrocare Technologies Limited 20230803 0 575.05 582.6 569.9 570.8 3112 570.8 down down correct
539874.BSE Ujjivan Financial Services Limited 20230803 0 481.45 494.6 476.35 490.25 28155 490.25 up down incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230803 0 2005.05 2027.25 1983.6 2002.3 382 2002.3 down down correct
539884.BSE Darshan Orna Limited 20230803 0 2.8 2.92 2.8 2.88 29614 2.88 up up correct
539894.BSE Madhav Infra Projects Ltd 20230803 0 5.95 6.19 5.65 6.09 886385 6.09 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230803 0 8.7 8.94 8.48 8.56 149986 8.56 down down correct
539956.BSE TAAL Enterprises Limited 20230803 0 2098.7 2130 2043.05 2096.45 1325 2096.45 down up incorrect
539963.BSE Zeal Aqua Limited 20230803 0 6.88 7 6.66 6.86 116308 6.86 down down correct
539978.BSE Quess Corp Limited 20230803 0 424.95 428.2 410 425.05 41114 425.05 up down incorrect
539984.BSE Hindusthan Urban Infrastructure Limited 20230803 0 2500 2500 2408 2453.45 99 2453.45 down down correct
539986.BSE Commercial Syn Bags Limited 20230803 0 60 60.49 58.5 58.91 13509 58.91 down up incorrect
540047.BSE Dilip Buildcon Limited 20230803 0 315.05 330 304.3 309.55 395304 309.55 down down correct
540048.BSE S.P. Apparels Limited 20230803 0 441.55 454.2 441.45 446.55 2390 446.55 up down incorrect
540073.BSE BLS International Services Limited 20230803 0 242.5 247.65 240.05 242.45 75791 242.45 down down correct
540078.BSE Mitsu Chem Plast Limited 20230803 0 185.8 185.8 180 181.2 20635 181.2 down up incorrect
540083.BSE TV Vision Limited 20230803 0 2.43 2.43 2.43 2.43 2826 2.43
540108.BSE Tiaan Consumer Limited 20230803 0 2.88 2.88 2.88 2.88 15121 2.88
540124.BSE G N A Axles Limited 20230803 0 1009.5 1014 996.8 1004.4 11711 1004.4 down down correct
540143.BSE Sagarsoft (India) Limited 20230803 0 143 145.5 139.5 140.1 3137 140.1 down down correct
540145.BSE Valiant Organics Limited 20230803 0 527.05 548.5 527.05 542.65 3935 542.65 up down incorrect
540146.BSE Aditya Consumer Marketing Limited 20230803 0 58 61 58 59.93 13000 59.93 up up correct
540147.BSE Shashijit Infraprojects Limited 20230803 0 36.89 36.89 33.81 34.99 516 34.99 down down correct
540173.BSE PNB Housing Finance Limited 20230803 0 621.95 621.95 605 608.75 10838 608.75 down up incorrect
540203.BSE Sheela Foam Limited 20230803 0 1174.95 1174.95 1130.9 1139.8 18558 1139.8 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230803 0 11.95 12.35 11.95 12.14 10074 12.14 up up correct
540212.BSE TCI Express Limited 20230803 0 1541.95 1548.95 1526 1543.45 846 1543.45 up up correct
540222.BSE Laurus Labs Limited 20230803 0 365 385.5 364.5 384.25 624755 384.25 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230803 0 51.4 51.6 49.71 49.85 576793 49.85 down down correct
540311.BSE Jitf Infralogistics Ltd 20230803 0 506 510 480.45 493 10203 493 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230803 0 2.77 3 2.77 2.96 90835 2.96 up down incorrect
540366.BSE Music Broadcast Limited 20230803 0 11.99 11.99 11.77 11.99 31846 11.99
540376.BSE Avenue Supermarts Limited 20230803 0 3705.05 3711.8 3675.05 3700.3 4663 3700.3 down down correct
540401.BSE Maximus International Limited 20230803 0 15.9 15.9 15.56 15.6 50228 15.6 down down correct
540403.BSE CL Educate Limited 20230803 0 76.85 77 74 74.39 27437 74.39 down up incorrect
540497.BSE S Chand and Company Limited 20230803 0 218.7 218.7 206.9 211.1 4258 211.1 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230803 0 63.71 64.25 63.25 63.75 656355 63.75 up up correct
540544.BSE PSP Projects Limited 20230803 0 770 800 764.15 799.15 8680 799.15 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230803 0 12.09 12.09 11.75 11.99 19405 11.99 down down correct
540575.BSE Star Cement Limited 20230803 0 163.1 168.6 160.35 167 613326 167 up up correct
540590.BSE Riddhi Corporate Services Limited 20230803 0 189.2 189.2 176 184.75 1716 184.75 down down correct
540595.BSE Tejas Networks Limited 20230803 0 812 815 800 803.4 18539 803.4 down down correct
540596.BSE Eris Lifesciences Limited 20230803 0 790.55 817.6 786.5 797.55 17200 797.55 up up correct
540615.BSE 7NR Retail Limited 20230803 0 0.65 0.66 0.64 0.65 628576 0.65
540642.BSE Salasar Techno Engineering Limited 20230803 0 49.95 50.5 49.1 49.28 72004 49.28 down down correct
540648.BSE Palash Securities Limited 20230803 0 105.75 105.75 103 103.1 195 103.1 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230803 0 571.1 660 558.35 571.75 20737 571.75 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230803 0 467.15 484.3 464.7 469.75 6277 469.75 up up correct
540651.BSE Jigar Cables Limited 20230803 0 40 40 40 40 0 40
540653.BSE Sintex Plastics Technology Limited 20230803 0 1.1 1.14 1.06 1.1 1865386 1.1
540673.BSE SIS Limited 20230803 0 433.3 436.5 429.95 435 1173 435 up up correct
540678.BSE Cochin Shipyard Limited 20230803 0 662.05 673.15 657.5 665.95 27572 665.95 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230803 0 515 518.35 513 514 342 514 down down correct
540680.BSE KIOCL Limited 20230803 0 229.45 237.7 228.8 231.15 23876 231.15 up up correct
540686.BSE Smruthi Organics Limited 20230803 0 136 141.2 133 136.95 54344 136.95 up up correct
540692.BSE Apex Frozen Foods Limited 20230803 0 216 227 216 223.65 13395 223.65 up up correct
540702.BSE Lasa Supergenerics Limited 20230803 0 23.41 23.68 23.05 23.55 3233 23.55 up up correct
540704.BSE Matrimony.com Limited 20230803 0 652 668 650.4 667.95 52 667.95 up down incorrect
540709.BSE Reliance Home Finance Limited 20230803 0 3.06 3.06 2.93 2.93 2511674 2.93 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230803 0 217.8 227.9 217.75 224.5 59757 224.5 up up correct
540715.BSE Sagar Diamonds Limited 20230803 0 34 34 34 34 3000 34
540716.BSE ICICI Lombard General Insurance Company Limited 20230803 0 1337.05 1365 1332.3 1346.9 14022 1346.9 up up correct
540719.BSE SBI Life Insurance Company Limited 20230803 0 1252.05 1274 1251.3 1253.2 12861 1253.2 up down incorrect
540724.BSE Prataap Snacks Limited 20230803 0 891.65 967.95 891.65 914.1 8467 914.1 up down incorrect
540726.BSE Trident Texofab Limited 20230803 0 62.02 63.45 62 62.04 5191 62.04 up down incorrect
540730.BSE Mehai Technology Limited 20230803 0 16.57 16.57 16.57 16.57 2259 16.57
540735.BSE IRIS Business Services Limited 20230803 0 97 99.5 94.92 96.92 19796 96.92 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230803 0 420 448.95 413.95 434.55 18161 434.55 up up correct
540743.BSE Godrej Agrovet Limited 20230803 0 488.95 491.35 481.55 485.7 15645 485.7 down down correct
540749.BSE MAS Financial Services Limited 20230803 0 791.05 800 749.3 752.95 21759 752.95 down down correct
540750.BSE Indian Energy Exchange Limited 20230803 0 126.9 128 125 126 968934 126 down down correct
540755.BSE General Insurance Corporation of India 20230803 0 202 208.55 202 205.75 62664 205.75 up down incorrect
540756.BSE Kaarya Facilities and Services Limited 20230803 0 8.3 8.3 8.3 8.3 0 8.3
540757.BSE Sheetal Cool Products Limited 20230803 0 425 425 413 414.15 1725 414.15 down down correct
540768.BSE Mahindra Logistics Limited 20230803 0 364.85 364.85 354.2 360.75 14460 360.75 down down correct
540769.BSE The New India Assurance Company Limited 20230803 0 124.8 124.8 120.95 122.1 94153 122.1 down down correct
540775.BSE Khadim India Ltd 20230803 0 232.65 241 231.5 236.65 4547 236.65 up down incorrect
540776.BSE 5paisa Capital Ltd. 20230803 0 447.85 465.95 445.45 448.6 4409 448.6 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230803 0 636.1 639.55 629.5 632.75 53191 632.75 down down correct
540789.BSE Diligent Media Corporation Limited 20230803 0 3.04 3.05 2.94 3.02 24995 3.02 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230803 0 95 96.7 95 96.7 26 96.7 up up correct
540797.BSE Shalby Ltd. 20230803 0 192.05 197.5 192 196.05 70487 194.8657 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230803 0 9.55 9.55 9.55 9.55 10 9.55
540809.BSE Mrc Exim Ltd. 20230803 0 21.15 21.15 19.85 20.08 9663 20.08 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230803 0 26.3 26.3 25.31 25.88 2654 25.88 down up incorrect
540879.BSE Apollo Micro Systems Ltd. 20230803 0 55.9 56.66 54.5 54.84 133908 54.84 down down correct
540901.BSE Praxis Home Retail Ltd. 20230803 0 18.09 18.09 18.09 18.09 72750 18.09
540902.BSE Amber Enterprises India Ltd. 20230803 0 2360 2448 2347.3 2412.65 10191 2412.65 up up correct
540937.BSE Medico Remedies Ltd 20230803 0 78.42 79.7 78.42 79.64 1113 79.64 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230803 0 20.12 20.12 18.22 18.28 505779 18.28 down down correct
540975.BSE Aster DM Healthcare Ltd 20230803 0 313 320.35 311.25 318.8 14790 318.8 up up correct
540980.BSE The Yamuna Syndicate Limited 20230803 0 13844 13848.85 13525.05 13848 16 13590.086 up up correct
541019.BSE H.G. Infra Engineering Limited 20230803 0 951 963.15 943.5 947.6 9686 946.3676 down down correct
541083.BSE Inflame Appliances Limited 20230803 0 669.95 678 662.55 676.05 20500 676.05 up up correct
541096.BSE Bharat Parenterals Limited 20230803 0 450 473 450 470.7 4849 470.7 up up correct
541143.BSE Bharat Dynamics Limited 20230803 0 1188 1205 1180.2 1190.55 8928 1190.55 up up correct
541144.BSE Active Clothing Co Limited 20230803 0 48 48 46.4 47.9 938 47.9 down down correct
541153.BSE Bandhan Bank Limited 20230803 0 224.1 227.65 223.1 226.85 967431 225.3638 up up correct
541163.BSE Sandhar Technologies Limited 20230803 0 360 372.5 356.95 367.45 11159 367.45 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230803 0 366.2 382.3 361.4 379.05 201293 379.05 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230803 0 48.65 48.65 47.21 47.41 2289 47.41 down down correct
541233.BSE Lemon Tree Hotels Limited 20230803 0 94.99 96.45 94.08 95.21 153286 95.21 up down incorrect
541269.BSE Chemfab Alkalis Limited 20230803 0 328.5 339 320.3 331.3 4190 330.0755 up up correct
541301.BSE Orient Electric Limited 20230803 0 234.5 237.15 229.4 234.35 65860 234.35 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230803 0 300 336.15 300 336.15 7000 336.15 up up correct
541336.BSE IndoStar Capital Finance Limited 20230803 0 167.2 170 167.2 168.6 44614 168.6 up down incorrect
541352.BSE Megastar Foods Limited 20230803 0 283.25 292.6 283.25 292.6 830 292.6 up up correct
541400.BSE ZIM Laboratories Limited 20230803 0 134.7 150.95 134 148.8 162706 148.8 up up correct
541450.BSE Adani Green Energy Limited 20230803 0 1050 1066 1028.5 1036.15 84484 1036.15 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230803 0 391.85 400.4 389.4 393 9332 393 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230803 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230803 0 0.74 0.77 0.74 0.77 39651 0.77 up up correct
541556.BSE RITES Limited 20230803 0 461.1 467 455.95 459.35 44425 455.577 down down correct
541557.BSE Fine Organic Industries Limited 20230803 0 4541 4635.7 4510.55 4589.05 1576 4580.0746 up down incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230803 0 44 44.99 43.47 43.47 3206 43.47 down down correct
541700.BSE TCNS Clothing Co. Limited 20230803 0 433.5 440.8 433.5 435.1 20163 435.1 up up correct
541770.BSE CreditAccess Grameen Limited 20230803 0 1450 1467.9 1429.75 1457.85 10203 1457.85 up up correct
541929.BSE Synergy Green Industries Limited 20230803 0 207 207 200.15 201.95 1672 201.95 down down correct
541956.BSE Ircon International Limited 20230803 0 94.19 97.5 93.53 96.29 811710 96.29 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230803 0 573 573 571 571 121 571 down down correct
541974.BSE Manorama Industries Limited 20230803 0 1672 1672 1672 1672 6 1672
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230803 0 601.4 614.4 595.45 605.55 18057 605.55 up down incorrect
542012.BSE A-1 Acid Limited 20230803 0 366 374.95 363 369.95 21338 368.4686 up up correct
542013.BSE Dolfin Rubbers Limited 20230803 0 126.55 127.95 120 124.3 1984 123.1 down down correct
542019.BSE Shubham Polyspin Limited 20230803 0 20.7 20.7 19.28 20.45 14630 20.45 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230803 0 469 472.8 454.35 455.95 6665 455.95 down down correct
542206.BSE Nivaka Fashions Limited 20230803 0 2.03 2.22 2.03 2.19 1989 2.19 up up correct
542231.BSE Nila Spaces Limited 20230803 0 3.27 3.39 3.22 3.33 58352 3.33 up down incorrect
542233.BSE Trejhara Solutions Limited 20230803 0 69.85 71.89 69 71 12080 71 up down incorrect
542333.BSE RPSG Ventures Limited 20230803 0 529.95 542.2 520 523.4 5401 523.4 down down correct
542351.BSE Gloster Limited 20230803 0 729.9 729.9 712 715.55 984 715.55 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230803 0 104.14 106.55 99.45 101.27 13409 101.27 down down correct
542383.BSE Ritco Logistics Limited 20230803 0 234 264 234 252.75 17184 252.75 up up correct
542399.BSE Chalet Hotels Limited 20230803 0 481.2 487.95 466.95 470.05 14546 470.05 down down correct
542460.BSE The Anup Engineering Limited 20230803 0 2165.75 2206.95 2068 2171.95 8159 2171.95 up up correct
542484.BSE Arvind Fashions Limited 20230803 0 322.95 325.75 318.55 323.95 3824 323.95 up up correct
542597.BSE MSTC Limited 20230803 0 426 435.95 423.8 432.2 40753 432.2 up down incorrect
542602.BSE Embassy Office Parks REIT 20230803 0 308 308.48 305.51 306.91 13897 306.91 down down correct
542627.BSE Chandni Machines Limited 20230803 0 12.01 12.01 11.9 11.9 41 11.9 down up incorrect
542649.BSE Rail Vikas Nigam Limited 20230803 0 123.55 125.05 122.25 123.25 1768688 123.25 down down correct
542650.BSE Metropolis Healthcare Limited 20230803 0 1350 1419.95 1342.2 1408.2 35359 1408.2 up up correct
542651.BSE KPIT Technologies Limited 20230803 0 1099.7 1108.85 1075.1 1081.75 27222 1079.2394 down down correct
542655.BSE Vikas Multicorp Limited 20230803 0 3.04 3.06 3.02 3.04 2957541 3.04
542665.BSE Neogen Chemicals Limited 20230803 0 1527.75 1610.1 1527.75 1583.25 1544 1580.2021 up up correct
542667.BSE White Organic Retail Limited 20230803 0 7.68 7.68 7.68 7.68 5888 7.68
542669.BSE BMW Industries Ltd. 20230803 0 31.29 31.5 29.5 31.27 37917 31.27 down down correct
542670.BSE Artemis Electricals Limited 20230803 0 16.39 16.39 16.39 16.39 7454 16.39
542677.BSE Mahesh Developers Limited 20230803 0 10.23 10.23 10.23 10.23 13 10.23
542684.BSE Prakash Pipes Limited 20230803 0 194.25 227.9 190.85 227.9 114761 227.9 up up correct
542685.BSE Digicontent Limited 20230803 0 16.69 16.69 15.25 15.25 322 15.25 down down correct
542721.BSE Anand Rayons Ltd. 20230803 0 35.8 37.77 35.8 36.97 3766 36.97 up up correct
542725.BSE SBC Exports Ltd. 20230803 0 19.8 20.28 19.2 19.7 22444 19.7 down down correct
542729.BSE DCM Nouvelle Ltd. 20230803 0 146 148 145.05 146.15 898 146.15 up up correct
542752.BSE Affle India Ltd. 20230803 0 1119.1 1139 1096.55 1099.6 14558 1099.6 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230803 0 820.05 822.05 800.8 808.65 16454 808.65 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230803 0 385.3 392.75 376.1 383.55 107902 383.55 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230803 0 504 507.95 487 495.9 6242 495.9 down down correct
542773.BSE IIFL Securities Ltd. 20230803 0 64.15 65.21 63.5 64.34 23981 64.34 up up correct
542774.BSE APM Finvest Ltd. 20230803 0 44.99 45.8 43.1 44.54 44567 44.54 down up incorrect
542812.BSE Gujarat Fluorochemicals Ltd. 20230803 0 2800 2800 2764.35 2788.65 4139 2788.65 down down correct
542850.BSE Goblin India Ltd. 20230803 0 57.5 58 54 57 12000 57 down down correct
542851.BSE Gensol Engineering Ltd. 20230803 0 1737.95 1737.95 1649.15 1671.2 11167 1671.2 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230803 0 15.91 16.24 15.91 16.04 135806 16.04 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230803 0 13.5 13.6 12.42 13.22 31299 13.22 down down correct
542865.BSE Anuroop Packaging Ltd. 20230803 0 22.7 22.7 22.08 22.08 7217 22.08 down up incorrect
542867.BSE CSB Bank Ltd. 20230803 0 289.55 297 283.25 295.7 12351 295.7 up down incorrect
543282.BSE Niks Technology Limited 20230803 0 302.5 302.5 302.5 302.5 0 302.5
570001.BSE Tata Motors Limited 20230803 0 400.8 404.35 397.95 402.6 310194 402.6 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230803 0 1097 1118.65 1095 1111.6 1486 1111.6 up up correct
590006.BSE Amrutanjan Health Care Limited 20230803 0 643.05 656.5 640.05 641.1 6835 641.1 down down correct
590018.BSE Hisar Metal Industries Limited 20230803 0 150.8 151.65 147.5 148.65 2708 148.65 down down correct
590021.BSE Bharat Rasayan Limited 20230803 0 9182 9182.05 9127.5 9145.75 48 9145.75 down down correct
590022.BSE Eastern Silk Industries Limited 20230803 0 1.95 1.99 1.9 1.99 2580 1.99 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230803 0 480.95 480.95 460.05 473 63212 473 down down correct
590025.BSE Ginni Filaments Limited 20230803 0 27.8 28.58 27.55 28.25 7060 28.25 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230803 0 65.9 66.6 65.55 65.94 24539 65.94 up down incorrect
590031.BSE De Nora India Limited 20230803 0 1738.6 1764.35 1563.5 1585.1 17173 1585.1 down down correct
590051.BSE Saksoft Limited 20230803 0 306.1 309 303.3 306.2 11763 305.8533 up up correct
590062.BSE The Andhra Sugars Limited 20230803 0 108.35 110 108.2 108.9 15524 108.9 up up correct
590071.BSE Sundaram Finance Limited 20230803 0 2584.45 2595.4 2550 2557.55 341 2557.55 down down correct
590072.BSE Sundaram Brake Linings Limited 20230803 0 464.35 470 461.9 469.15 358 469.15 up up correct
590073.BSE Wheels India Limited 20230803 0 753.6 765.05 745 747.7 1423 747.7 down up incorrect
590075.BSE Lambodhara Textiles Limited 20230803 0 145 145 141.65 141.65 1051 141.65 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230803 0 50.2 50.32 50.2 50.29 445 50.29 up down incorrect
590134.BSE Madras Fertilizers Limited 20230803 0 78.74 78.8 77.04 77.76 58149 77.76 down down correct
5PAISA.BSE 5paisa Capital Limited 20230803 0 447.85 465.95 445.45 448.6 4409 448.6 up down incorrect
AARTIIND.BSE Aarti Industries Limited 20230803 0 468.55 475 468.25 474.05 28578 474.05 up up correct
AAVAS.BSE Aavas Financiers Limited 20230803 0 1584.95 1584.95 1565 1569.7 8094 1569.7 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230803 0 23.7 24.01 23.7 24.01 16 24.01 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230803 0 24082 24624 24069.3008 24549.3008 1245 24549.3008 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230803 0 100.15 102.4 99.6 100.3 2668 100.3 up down incorrect
ACE.BSE Action Construction Equipment Limited 20230803 0 706.6 729.85 703.7 724.65 37707 723.7321 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230803 0 1304.9 1358 1286 1308.1 2433 1308.1 up up correct
ADANIENT.BSE Adani Enterprises Limited 20230803 0 2473.95 2550 2461.45 2531.8999 184016 2531.8999 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230803 0 760.6 779 753.5 773.85 364820 773.85 up up correct
ADANIPOWER.BSE Adani Power Limited 20230803 0 267.75 280 263.7 274.9 2240167 274.9 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230803 0 788 804.1 780 796.2 190355 796.2 up up correct
ADCON.BSE Adcon Capital Services Limited 20230803 0 1.53 1.53 1.47 1.49 31751 1.49 down down correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230803 0 90.7 90.7 88.73 89.3 3106 89.3 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230803 0 336.9 341.65 333.3 335.1 48591 334.1 down down correct
ADVIKCA.BSE Advik Capital Limited 20230803 0 2.02 2.05 2.02 2.04 451728 2.04 up up correct
AJIL.BSE Atlas Jewellery India Limited 20230803 0 9.27 9.27 9.27 9.27 0 9.27
AJMERA.BSE Ajmera Realty & Infra India Limited 20230803 0 400.65 412.4 391 395.1 14130 392.1 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230803 0 9.46 9.67 9.41 9.61 87054 9.61 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230803 0 2764.3999 2930 2764.3999 2895 5323 2895 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230803 0 43.89 43.91 43.89 43.91 13092 43.91 up up correct
ALICON.BSE Alicon Castalloy Limited 20230803 0 873.45 884.05 853.55 865.8 2457 865.8 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230803 0 98.1 100 96.45 96.56 4044 96.56 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230803 0 15.5 15.69 15.16 15.29 3673654 15.29 down up incorrect
AMAL.BSE Amal Ltd 20230803 0 264.85 264.85 254.5 255.65 1964 255.65 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230803 0 630.05 632.6 622.95 624.9 23912 624.9 down down correct
AMDIND.BSE AMD Industries Limited 20230803 0 70.09 72.8 69.1 69.1 2062 69.1 down down correct
AMINTAN.BSE Amin Tannery Limited 20230803 0 2.18 2.22 2.1 2.14 50245 2.14 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230803 0 26 26 24.97 25.27 12451 25.2636 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230803 0 27.55 27.56 25.16 26.55 14871 26.55 down down correct
ANSINDUS.BSE ANS Industries Limited 20230803 0 7.35 7.35 6.99 7 448 7 down down correct
APARINDS.BSE Apar Industries Limited 20230803 0 3608.7 3733.75 3595.25 3649.45 3883 3609.45 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230803 0 57.49 58.8 55 56.37 64405 55.2641 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230803 0 30 30 30 30 0 30
ARFIN.BSE Arfin India Limited 20230803 0 44.8 45.45 42.5 44.11 139628 44.11 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230803 0 2239.95 2239.95 2175 2187.3999 1584 2187.3999 down down correct
ARVIND.BSE Arvind Limited 20230803 0 138.85 140 135.8 137.65 83576 137.65 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230803 0 21.04 21.66 21 21.58 203657 21.58 up up correct
ASHRAM.BSE Ashram Online.com Limited 20230803 0 4.19 4.31 4.18 4.31 2997 4.31 up down incorrect
ASIANPAINT.BSE Asian Paints Limited 20230803 0 3365.05 3371.1001 3317.7 3335.55 75600 3335.55 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230803 0 44.21 45.94 44.21 45 164863 45 up up correct
ASMTEC.BSE ASM Technologies Limited 20230803 0 544.8 544.8 515.15 529.4 7325 529.4 down up incorrect
ASTRAL.BSE Astral Poly Technik Limited 20230803 0 1981.9 2005.95 1971.65 1996.65 27656 1994.4 up down incorrect
ASYL.BSE Advance Syntex Limited 20230803 0 4.94 4.94 4.94 4.94 0 4.94
ATUL.BSE Atul Auto Ltd 20230803 0 7025.0498 7107.8999 6951.3501 7017.2002 3940 7017.2002 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230803 0 91.5 94.19 89.4 92.8 30476 92.8 up up correct
AXISBANK.BSE Axis Bank Limited 20230803 0 942.05 946.7 927.25 936.6 148386 936.6 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230803 0 4840.7002 4910 4806.9502 4826.9502 12832 4826.9502 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230803 0 1252 1260 1241.9 1249.6 2116 1249.6 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230803 0 1520.1 1523.15 1478 1494.9 153541 1494.9 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230803 0 16.11 16.57 16.06 16.39 2761575 16.39 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230803 0 7440 7511 7378.3999 7412.1001 1196 7412.1001 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230803 0 7162.0498 7223 7019.7002 7107.9502 38236 7107.9502 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230803 0 46.75 49.49 46.75 49.08 13288 49.08 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230803 0 2423.15 2496.4 2423.15 2478.9 7665 2474.7011 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230803 0 341.35 345.85 338.8 341.55 8058 327.4861 up up correct
BAPACK.BSE B & A Packaging India Limited 20230803 0 185 188.1 180.55 188 2108 188 up up correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230803 0 46 46.4 45.13 46.21 2379 46.21 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230803 0 1.04 1.05 1 1.03 202135 1.03 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230803 0 549 580 546 572.65 6194 572.65 up down incorrect
BEMHY.BSE Bemco Hydraulics Limited 20230803 0 650.5 695 634.2 654.05 1243 654.05 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230803 0 28.21 28.21 27 27 1165 27 down up incorrect
BFLAFL.BSE BFL Asset Finvest Limited 20230803 0 13.12 13.76 13.08 13.71 15858 13.71 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230803 0 874.05 881.95 865.05 871.95 62261 867.9614 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230803 0 56.5 58.99 54.25 57.48 634 57.48 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230803 0 145.25 149.95 144.1 146.45 46169 146.45 up up correct
BIOCON.BSE Biocon Limited 20230803 0 250.15 256.8 250.15 254.55 116890 254.55 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230803 0 45.79 46.5 45.16 45.39 3943 45.39 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230803 0 140 145 139.1 140.95 21499 140.95 up down incorrect
BLIL.BSE Balmer Lawrie Investments Limited 20230803 0 418.65 420.85 417 418.4 18487 418.4 down down correct
BNL.BSE Beekay Niryat Limited 20230803 0 60.98 60.98 58.35 58.91 83729 58.91 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230803 0 68.3 70.5 68.3 69.17 31979 69.17 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230803 0 499.25 503.95 494 498.3 22440 498.3 down down correct
BOSCHLTD.BSE Bosch Limited 20230803 0 18251.4004 18409.4492 18100 18242.8008 1483 18242.8008 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230803 0 367.05 371.65 364.5 368 341190 363.9393 up up correct
BRNL.BSE Bharat Road Network Limited 20230803 0 30.34 30.55 29.9 30.48 2293 30.48 up down incorrect
BSOFT.BSE BSOFT 20230803 0 420.15 434.7 420.05 433.45 249063 433.45 up up correct
BURGERKING.BSE Burger King India Limited 20230803 0 112.4 117.55 112.4 116.8 37534 116.8 up up correct
CANBK.BSE Canara Bank 20230803 0 326.7 332.1 324.45 327.05 717506 327.05 up down incorrect
CASTROLIND.BSE Castrol India Limited 20230803 0 141 142.75 139.55 141.3 87231 138.5158 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230803 0 7.24 7.45 7.24 7.36 60750 7.36 up up correct
CEATLTD.BSE CEAT Limited 20230803 0 2412.3501 2442.05 2372.25 2430.8501 6781 2430.8501 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230803 0 5.85 5.87 5.85 5.85 111949 5.85
CESC.BSE CESC Limited 20230803 0 76.5 80.4 76.5 78.28 884186 78.28 up up correct
CGCL.BSE Capri Global Capital Limited 20230803 0 781.05 790.75 767.6 771.15 49622 770.654 down up incorrect
CGVAK.BSE CG-VAK Software and Exports Limited 20230803 0 699 715 626.2 637.4 61038 637.4 down up incorrect
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230803 0 193.2 195.6 191.2 194.65 42987 194.65 up down incorrect
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230803 0 134 135.15 132.15 133.25 1612 133.25 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230803 0 31.97 31.97 31.97 31.97 0 31.97
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230803 0 3.09 3.09 2.72 2.84 5095 2.84 down down correct
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230803 0 1102.8 1105.4 1051 1068.7 114271 1068.7 down down correct
CIL.BSE Citizen Infoline Limited 20230803 0 26.17 26.2 26.16 26.16 7127 26.16 down down correct
CINEVISTA.BSE Cinevista Limited 20230803 0 16 16.46 15.22 15.42 20135 15.42 down up incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230803 0 24.93 24.93 22.76 22.76 4944 22.76 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230803 0 1988 2012.55 1971.5 1993.15 6408 1993.15 up up correct
COMFINTE.BSE Comfort Intech Limited 20230803 0 4.4 4.47 4.33 4.42 365115 4.42 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230803 0 19.45 19.88 19.45 19.75 8400 19.75 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230803 0 74.06 76.31 73.57 74.78 97052 74.78 up down incorrect
CORALFINAC.BSE Coral India Finance and Housing Limited 20230803 0 33.51 35.45 33.51 34.58 4406 34.58 up up correct
CROWNTOURS.BSE Crown Tours Limited 20230803 0 22.5 22.5 22.5 22.5 50 22.5
CSL.BSE Continental Securities Limited 20230803 0 6.15 6.15 5.71 6.01 41024 6.01 down up incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230803 0 91.34 91.34 82.65 83.22 1282 83.22 down down correct
CUB.BSE City Union Bank Ltd 20230803 0 131.5 131.55 129.75 130.95 143403 129.9624 down up incorrect
CYIENT.BSE Cyient Limited 20230803 0 1520 1520 1487 1503.5 6424 1503.5 down down correct
DABUR.BSE Dabur India Limited 20230803 0 558.9 562 545.65 554.7 180709 554.7 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230803 0 45.5 47.1 44.61 46.64 1215 46.64 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230803 0 544.9 547 533.05 543.65 5714 543.65 down down correct
DCBBANK.BSE DCB Bank Limited 20230803 0 120 121.85 114.9 117.5 220165 117.5 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230803 0 13.77 13.77 13.77 13.77 2 13.77
DHRUV.BSE Dhruv Consultancy Services Limited 20230803 0 51.25 51.5 49.27 49.99 3789 49.99 down up incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230803 0 708.4 712.3 704.65 708.5 98 708.5 up up correct
DOLAT.BSE Dolat Investments Limited 20230803 0 47.26 47.48 46.15 46.25 13204 46.25 down down correct
DOLLAR.BSE Dollar Industries Limited 20230803 0 406.75 425.4 405.5 422.85 10667 422.85 up up correct
DONEAR.BSE Donear Industries Limited 20230803 0 92.95 92.95 91.41 91.99 3399 91.99 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230803 0 5650 5734.7998 5622.6001 5656.75 12472 5656.75 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230803 0 331 337.6 331 336.7 146 336.7 up up correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230803 0 603 603 581.05 582.05 11515 581.6365 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230803 0 8.65 9 8.45 8.45 2095 8.45 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230803 0 90.51 92 90.15 91.24 212112 91.24 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230803 0 63 64.99 61.01 63.56 916 63.56 up up correct
DYNPRO.BSE Dynemic Products Limited 20230803 0 300 304 295.8 299.25 2990 299.25 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230803 0 4.59 4.59 4.3 4.46 23271 4.46 down down correct
EIHOTEL.BSE EIH Limited 20230803 0 207.85 211.5 206.85 210.55 20005 210.55 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230803 0 132.9 136.55 130.75 135.05 288977 135.05 up up correct
EMAMILTD.BSE Emami Limited 20230803 0 440 456 440 450.05 11748 450.05 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230803 0 78 79.4 77 78.35 5158 78.35 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230803 0 1688.95 1733 1673.65 1721.7 923 1714.6152 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230803 0 18.52 18.52 16.87 16.9 10079 16.9 down down correct
ENGINERSIN.BSE Engineers India Limited 20230803 0 149.05 151.35 144.2 147.1 259716 146.1889 down down correct
ENTRINT.BSE Enterprise International Limited 20230803 0 17.52 19.63 16.91 18.85 3568 18.85 up up correct
ESCORTS.BSE Escorts Limited 20230803 0 2602 2602 2530.1499 2548.95 16531 2548.95 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230803 0 11.24 11.24 10.6 10.98 69956 10.98 down down correct
ESTER.BSE Ester Industries Limited 20230803 0 108.5 109.25 106.25 107.25 11070 107.25 down up incorrect
EVEREADY.BSE Eveready Industries India Limited 20230803 0 341 343.35 337.65 339.8 5240 339.8 down down correct
EVERESTO.BSE Everest Organics Limited 20230803 0 128.95 128.95 120 123.75 5163 123.75 down down correct
FELDVR.BSE Future Enterprises Limited 20230803 0 5.97 5.97 5.97 5.97 0 5.97
FILTRA.BSE Filtra Consultants and Engineers Limited 20230803 0 40.05 40.05 38.6 38.8 12000 38.8 down up incorrect
GAIL.BSE GAIL (India) Limited 20230803 0 116.4 116.8 114.75 115.6 784569 115.6 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230803 0 629.6 641.45 606.6 613.25 7011 613.25 down up incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230803 0 1026.85 1043 998.3 1008.5 5311 1008.5 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230803 0 435.05 444.4 434 440.7 13809 440.7 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230803 0 3.25 3.27 3.25 3.27 2000 3.27 up up correct
GCMSECU.BSE GCM Securities Limited 20230803 0 1.86 2.14 1.85 2.07 3087258 2.07 up down incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230803 0 3.21 3.34 3.21 3.27 175650 3.27 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230803 0 175.05 179.25 172.1 174.9 80833 174.9 down up incorrect
GEPIL.BSE GE Power India Limited 20230803 0 177.9 194 175.8 184.55 327792 184.55 up up correct
GHCL.BSE GHCL Limited 20230803 0 543 544.1 527.3 534.55 7991 534.55 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230803 0 99.7 100.65 98.05 100.55 3646 100.55 up up correct
GKB.BSE GKB Ophthalmics Limited 20230803 0 83.1 84 80 80.94 6456 80.94 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230803 0 76.99 77 74.71 75.91 3589 75.91 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230803 0 38.3 39.49 37.8 38.93 4516 38.93 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230803 0 167.95 172.75 167.65 171.55 137185 171.55 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230803 0 107.9 109.5 102 104.5 30445 104.5 down down correct
GODREJIND.BSE Godrej Industries Limited 20230803 0 473.15 478.95 471.7 473.4 3819 473.4 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230803 0 89.25 98.55 89.25 89.3 532 89.3 up up correct
GOKAKTEX.BSE Gokak Textiles Limited 20230803 0 30.85 30.85 30.24 30.24 714 30.24 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230803 0 116.15 117.7 114 116.9 20069 116.9 up down incorrect
GOLDENTOBC.BSE Golden Tobacco Limited 20230803 0 44 44 43 43 567 43 down up incorrect
GOLDIAM.BSE Goldiam International Limited 20230803 0 131.35 132.9 129.1 129.6 30293 129.6 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230803 0 108.5 108.5 103.15 105.05 1138 103.55 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230803 0 121.3 122.05 118.95 119.3 51855 119.3 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230803 0 111 115.35 111 114.15 41219 113.35 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230803 0 139.1 141.2 137.15 139.65 88220 139.65 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230803 0 286.3 286.3 274.35 275.25 28393 275.25 down down correct
GSS.BSE GSS Infotech Limited 20230803 0 192.5 198.05 191 194.35 1479 194.35 up up correct
GTL.BSE GTL Limited 20230803 0 7.14 7.14 6.8 6.86 90694 6.86 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230803 0 0.77 0.77 0.76 0.77 6741023 0.77
HAL.BSE Hindustan Aeronautics Limited 20230803 0 3735 3792.7 3702.65 3760.8 65501 3753.801 up up correct
HALDER.BSE Halder Venture Limited 20230803 0 250.25 265.9 245.25 255 307 255 up down incorrect
HARIAEXPO.BSE Haria Exports Limited 20230803 0 4.24 4.85 4.24 4.83 3415 4.83 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230803 0 1.82 1.82 1.71 1.78 2164 1.78 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230803 0 6716.6499 6793.6499 6552 6595 958 6595 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230803 0 455.16 455.16 449.04 451.36 14 451.36 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230803 0 4.98 4.98 4.85 4.98 9491 4.98
HBLPOWER.BSE HBL Power Systems Limited 20230803 0 192.85 197.2 189.6 195.85 230137 195.85 up up correct
HCL-INSYS.BSE HCL Infosystems Limited 20230803 0 16.09 17.4 15.9 16.96 584902 16.96 up up correct
HCLTECH.BSE HCL Technologies Limited 20230803 0 1126 1135.45 1115.15 1124.95 71432 1124.95 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230803 0 2460.1001 2490 2388 2399.75 136751 2399.75 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230803 0 1637.05 1651.05 1623 1628.7 312305 1628.7 down up incorrect
HDIL.BSE Housing Development and Infrastructure Limited 20230803 0 2.71 2.71 2.71 2.71 104253 2.71
HEIDELBERG.BSE HeidelbergCement India Limited 20230803 0 180.05 189.8 180.05 186.15 185002 186.15 up down incorrect
HEROMOTOCO.BSE Hero MotoCorp Limited 20230803 0 2965.05 3021.55 2933.5 2951 135937 2951 down down correct
HIL.BSE HIL Limited 20230803 0 2999.95 3100 2942 3078.1001 2927 3078.1001 up down incorrect
HINDALCO.BSE Hindalco Industries Limited 20230803 0 449.6 458 444.95 453.7 170393 450.7555 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230803 0 13.82 14.25 13.82 13.99 66493 13.99 up up correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230803 0 12.71 12.98 12.1 12.5 47291 12.5 down down correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230803 0 223.35 226.9 221.55 225.6 26352 225.6 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230803 0 2570.8501 2570.8501 2538 2551.1499 55530 2551.1499 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230803 0 310.9 318 310 315 1626 315 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230803 0 60.53 62 60.3 61.6 4042 61.6 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230803 0 29.6 30.18 29.07 29.22 25021 29.22 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230803 0 42801.0508 42801.0508 41984.4492 42356.4492 19 42356.4492 down down correct
HPL.BSE HPL Electric & Power Limited 20230803 0 204 206.2 197.35 199.75 51930 199.75 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230803 0 136.7 141.2 135.75 139.75 333221 139.75 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230803 0 978.05 983.1 960.25 965.5 409908 957.6224 down up incorrect
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230803 0 559.05 575.75 559.05 570.5 21465 570.5 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230803 0 3.9 3.9 3.61 3.77 11570 3.77 down up incorrect
IDEA.BSE Vodafone Idea Limited 20230803 0 7.95 8.02 7.77 7.87 27747240 7.87 down down correct
IFCI.BSE IFCI Limited 20230803 0 13.31 13.69 13.27 13.62 3831550 13.62 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230803 0 473.6 484.2 467.5 480.35 12100 473.4858 up up correct
IFINSEC.BSE India Finsec Limited 20230803 0 30.24 30.24 30.24 30.24 1322 30.24
IIFL.BSE IIFL Finance Limited 20230803 0 588.45 589.25 571.85 575.55 28352 575.55 down down correct
IISL.BSE Indian Infotech Software Ltd 20230803 0 2.51 2.65 2.51 2.61 7550 2.61 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230803 0 804.95 804.95 783.6 787.2 275 787.2 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230803 0 270.35 272.5 260.7 265.25 16516 265.25 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230803 0 24.89 24.89 24.89 24.89 4205 24.89
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230803 0 45.31 46.4 45 46.08 21190 46.08 up down incorrect
INDRAIND.BSE Indra Industries Limited 20230803 0 2.99 2.99 2.99 2.99 200 2.99
INDRENEW.BSE Ind Renewable Energy Limited 20230803 0 18.79 18.79 18.79 18.79 17904 18.79
INDUSFINL.BSE Indus Finance Limited 20230803 0 15.37 15.37 15.37 15.37 50 15.37
INDUSINDBK.BSE IndusInd Bank Limited 20230803 0 1378 1380 1354.7 1364.05 27565 1364.05 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230803 0 168.25 172.15 168.25 171.05 251569 171.05 up up correct
INFY.BSE Infosys Limited 20230803 0 1350 1367 1348.1 1365.35 312582 1365.35 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230803 0 26.5 26.5 25.5 26.25 333 26.25 down down correct
IOB.BSE Indian Overseas Bank 20230803 0 26.5 26.7 25.81 26.07 6046643 26.07 down down correct
IOC.BSE Indian Oil Corporation Limited 20230803 0 93.66 94.21 93.17 93.49 453572 93.49 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230803 0 385 392.7 382.45 386.65 9699 386.65 up down incorrect
ISWL.BSE India Steel Works Limited 20230803 0 1.76 1.82 1.73 1.82 243429 1.82 up up correct
ITC.BSE ITC Limited 20230803 0 459.95 463.65 454.4 456.1 210759 456.1 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230803 0 180 183.7 176.3 178.6 86873 177.938 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230803 0 9 9.07 8.8 9 66694 8.179
IWP.BSE The Indian Wood Products Company Limited 20230803 0 26.15 26.16 26.1 26.16 16218 26.16 up up correct
IZMO.BSE Izmo Ltd 20230803 0 179.1 179.1 179.1 179.1 3542 179.1
JAGANLAM.BSE Jagan Lamps Limited 20230803 0 66.49 69 66 68.75 9041 68.75 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230803 0 103.8 106.35 102.65 105.45 17635 105.45 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230803 0 178.9 180.75 176.4 179.95 85114 179.95 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230803 0 41.4 43.39 40.5 42.74 1192 42.74 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230803 0 242 246.9 241.35 241.45 367 241.45 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230803 0 4425 4425 4425 4425 0 4425
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230803 0 328.95 328.95 318.45 320.45 13277 320.45 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230803 0 6.48 6.49 6.3 6.31 20367 6.31 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230803 0 30.5 30.5 29 29.77 73159 29.77 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230803 0 88.59 88.69 86.78 87.24 4867 87.24 down up incorrect
JCTLTD.BSE JCT Limited 20230803 0 2.25 2.25 2.03 2.07 2116538 2.07 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230803 0 5.1 5.1 4.86 4.86 3942 4.86 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230803 0 106.15 106.15 106.15 106.15 660 106.15
JHS.BSE JHS Svendgaard Laboratories Limited 20230803 0 20.7 21.43 20.7 21.43 7728 21.43 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230803 0 310.05 324.8 305.85 321.7 68038 321.7 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230803 0 643.1 650 638.45 647 55076 644.9946 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230803 0 380.25 397.15 376.8 383.8 18708 383.3625 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230803 0 23.8 25 23.8 24.58 23135 24.58 up down incorrect
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230803 0 43.32 44.75 43.32 44.57 505301 44.57 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230803 0 13.82 13.82 13.82 13.82 0 13.82
JKIL.BSE J. Kumar Infraprojects Limited 20230803 0 360.05 371.95 357.25 370.4 24822 370.4 up up correct
JKPAPER.BSE JK Paper Limited 20230803 0 337.3 339.45 332.5 335.35 78709 331.7397 down down correct
JLMORI.BSE J. L. Morison (India) Limited 20230803 0 2021.35 2021.35 2021.35 2021.35 0 2021.35
JMFINANCIL.BSE JM Financial Limited 20230803 0 82 83.47 79.87 81.05 223675 81.05 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230803 0 7.86 7.94 7.76 7.81 1121082 7.81 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230803 0 6.51 6.51 6.25 6.32 24572260 6.32 down up incorrect
JPTSEC.BSE JPT Securities Limited 20230803 0 6.12 6.12 6.12 6.12 0 6.12
JRFOODS.BSE J. R. Foods Limited 20230803 0 3.61 3.61 3.61 3.61 0 3.61
JSL.BSE Jindal Stainless Limited 20230803 0 390.15 397.9 383.5 396.25 29620 396.25 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230803 0 799.1 808.6 794.25 804.35 43660 804.35 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230803 0 22.51 22.51 22.51 22.51 15920 22.51
JTEKTINDIA.BSE JTEKT India Ltd 20230803 0 153.75 155.15 149.6 151.45 7847 151.45 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230803 0 483.05 493.4 483.05 491.2 29033 491.2 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230803 0 373.2 378.25 370.5 374.7 4764 370.0712 up up correct
JYOTI.BSE Jyoti Limited 20230803 0 38 38 38 38 5679 38
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230803 0 1518 1518 1480 1495.4 11420 1495.4 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230803 0 420.4 434.5 420.4 429.5 16646 429.5 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230803 0 1421.05 1441 1421.05 1427.35 3437 1427.35 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230803 0 632 633.8 625.05 629.1 8425 629.1 down up incorrect
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230803 0 8.55 8.95 8.51 8.95 194 8.95 up down incorrect
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230803 0 225.05 230 225.05 228 459 228 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230803 0 303.55 308.25 300.75 304.35 3925 302.8193 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230803 0 75.75 78 72.51 73.8 681 73.8 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230803 0 120 127 120 122.65 6632 122.65 up down incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230803 0 4.49 4.49 4.49 4.49 1740 4.49
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230803 0 124 125.2 121.75 123.4 56080 121.4216 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230803 0 11500 12094.9502 11500 11803.5498 33 11803.5498 up up correct
KBSINDIA.BSE KBS India Limited 20230803 0 10 10.14 9.8 10.04 11143 10.04 up up correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230803 0 27.29 27.29 25.11 26.5 2081 26.5 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230803 0 1.83 1.83 1.73 1.76 161742 1.76 down down correct
KCP.BSE The KCP Limited 20230803 0 114.1 120.95 113.75 120.25 30535 120.1539 up up correct
KDDL.BSE KDDL Limited 20230803 0 1601.05 1628.55 1560.65 1575.8 884 1575.8 down up incorrect
KESARENT.BSE Kesar Enterprises Limited 20230803 0 77 82.4 74.1 75.68 1096 75.68 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230803 0 81.49 84.99 80.72 83.18 529506 83.18 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230803 0 96.05 96.05 96.05 96.05 9 96.05
KFBL.BSE Kothari Fermentation and Biochem Limited 20230803 0 65 69.5 62.01 67.72 156483 67.72 up up correct
KHODAY.BSE Khoday India Limited 20230803 0 84.46 84.46 84.46 84.46 0 84.46
KHOOBSURAT.BSE Khoobsurat Limited 20230803 0 1.14 1.18 1.13 1.15 136336 1.15 up down incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230803 0 1.45 1.45 1.45 1.45 0 1.45
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230803 0 497.95 497.95 480.75 489.65 50144 489.65 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230803 0 839.95 849.35 822.65 825.4 21485 825.4 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230803 0 611.15 635 606.55 619.85 43829 619.85 up up correct
KITEX.BSE Kitex Garments Limited 20230803 0 184.8 193.75 184.8 188.25 13662 188.25 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230803 0 17.8 18.16 17.8 17.85 510 17.85 up up correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230803 0 158.45 158.45 158.45 158.45 31060 158.45
KMSUGAR.BSE K.M. Sugar Mills Limited 20230803 0 26.4 26.8 26.21 26.49 4524 26.49 up up correct
KNRCON.BSE KNR Constructions Limited 20230803 0 243.95 243.95 237.75 239 19420 239 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230803 0 2.1 2.19 2.01 2.1 11155 2.1
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230803 0 153.15 157.55 150.15 154.75 140023 154.75 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230803 0 426.2 434.35 422.8 429.9 27699 426.2007 up up correct
KOPRAN.BSE Kopran Limited 20230803 0 176.8 181.6 176.5 178.15 44529 178.15 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230803 0 1824 1833.4 1806.25 1824.65 34495 1823.15 up up correct
KRBL.BSE KRBL Limited 20230803 0 371.55 386.1 371.55 384.7 8924 383.7699 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230803 0 94.5 95 90.5 94.9 44785 94.9 up down incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230803 0 21 22 21 21.62 113 21.62 up up correct
KRITINUT.BSE Kriti Nutrients Limited 20230803 0 80.1 85.12 79.1 82.54 15535 82.288 up up correct
KRL.BSE Kintech Renewables Limited 20230803 0 2714.6001 2714.6001 2714.6001 2714.6001 15 2714.6001
KSCL.BSE Kaveri Seed Company Limited 20230803 0 559.4 571.9 558 563.65 6866 563.65 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230803 0 204.25 219.6 202.25 215.7 536359 210.9894 up down incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230803 0 70.5 70.65 69.23 70.26 1852 70.26 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230803 0 13572.2002 13699.9502 13379.9004 13434.75 395 13434.75 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230803 0 1073.55 1089.05 1029.65 1039.15 7665 1039.15 down down correct
LKPFIN.BSE LKP Finance Limited 20230803 0 103 106.9 101 105.3 6089 105.3 up up correct
LKPSEC.BSE LKP Securities Limited 20230803 0 12.1 12.7 11.45 11.71 109607 11.71 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230803 0 45.69 50.57 45.16 50.57 2852908 50.57 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230803 0 134.55 137.3 133.25 135.9 3743 135.9 up up correct
LT.BSE Larsen & Toubro Limited 20230803 0 2620 2642.7 2586.75 2597.6001 32919 2597.6001 down up incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230803 0 4865 4900.2 4829.75 4873.3 15407 4873.3 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230803 0 84.99 86 84.01 84.98 7300 84.98 down down correct
LUPIN.BSE Lupin Limited 20230803 0 994.95 1040.75 989.3 1035.85 162261 1035.85 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230803 0 4.72 4.72 4.56 4.57 664 4.57 down up incorrect
M&M.BSE Mahindra & Mahindra Limited 20230803 0 1485.8 1501 1449.05 1468.35 101531 1468.35 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230803 0 292.45 295.75 281.95 285.85 166889 285.85 down down correct
MAANALU.BSE Maan Aluminium Limited 20230803 0 86.93 86.93 86.93 86.93 3434 86.93
MACPLASQ.BSE Machino Plastics Limited 20230803 0 174.45 174.45 164.75 168 425 168 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230803 0 43.4 46.65 42.58 45.5 32154 45.5 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230803 0 5.1 5.45 5.01 5.1 10304 5.1
MAHABANK.BSE Bank of Maharashtra 20230803 0 33.45 34.35 33.25 33.84 3243246 33.84 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230803 0 491.15 506.45 491.15 504.45 3729 504.45 up down incorrect
MANAKSTELTD.BSE Manaksia Steels Limited 20230803 0 42.95 43.4 42.25 42.67 10795 42.67 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230803 0 65.56 66.3 65.01 65.18 41015 65.18 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230803 0 131.2 134.3 131.2 132.8 499801 132.077 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230803 0 18.3 18.9 18.2 18.38 3260 18.38 up up correct
MARALOVER.BSE Maral Overseas Limited 20230803 0 54.3 54.5 53.65 53.92 1373 53.92 down down correct
MARICO.BSE Marico Limited 20230803 0 565.05 574.8 564 572.7 104083 572.7 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230803 0 9624.9502 9657 9521 9542.0498 51012 9542.0498 down up incorrect
MAXHEALTH.BSE Max Healthcare Institute Limited 20230803 0 576.2 576.2 546.85 555.15 41347 555.15 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230803 0 175.05 179.05 171.85 175.85 35199 175.85 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230803 0 11.97 12.79 11.97 12.63 43550 12.63 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230803 0 1565.6 1614.95 1565.6 1599.35 12946 1599.35 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230803 0 14.35 14.35 13 13.39 6723 13.39 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230803 0 2.9 3 2.8 2.99 4102 2.99 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230803 0 71 71 67.1 68.07 12665 68.07 down up incorrect
MFSL.BSE Max Financial Services Limited 20230803 0 791.85 791.85 763.7 769.35 11547 769.35 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230803 0 174 174 172.5 172.5 542 172.5 down up incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230803 0 334 346 329 342.45 15048 342.45 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230803 0 8.93 8.93 8.72 8.72 1828 8.72 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230803 0 19.15 19.99 18.65 18.76 793 18.76 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230803 0 20.4 20.4 19.5 19.63 38818 19.63 down down correct
MIRZAINT.BSE Mirza International Limited 20230803 0 46.62 47.8 46.3 47.21 45108 47.21 up up correct
MOHITE.BSE Mohite Industries Limited 20230803 0 25.73 26.01 25.73 26.01 1040 26.01 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230803 0 1079.9 1079.95 1020 1039.85 1812 1031.782 down down correct
MPSLTD.BSE MPS Limited 20230803 0 1412 1585 1385.5 1537.25 63250 1537.25 up up correct
MRF.BSE MRF Limited 20230803 0 101725.0469 107500 101450 106923.1016 1076 106923.1016 up up correct
MSPL.BSE MSP Steel & Power Limited 20230803 0 10.71 10.71 10.71 10.71 64999 10.71
MUNJALSHOW.BSE Munjal Showa Limited 20230803 0 144.35 145.35 140.6 142.4 18492 137.9 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230803 0 45.1 46.9 45.1 45.9 3191 45.9 up down incorrect
NAM.BSE Nam Securities Limited 20230803 0 62.43 62.43 62.43 62.43 3 62.43
NATCAPSUQ.BSE Natural Capsules Limited 20230803 0 379 384.7 366.15 382.75 18961 382.75 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230803 0 92.2 94.56 91 94.32 274306 94.32 up up correct
NATPEROX.BSE National Peroxide Limited 20230803 0 1513.4 1523 1476.2 1486.85 2930 1486.85 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230803 0 4549.9502 4562.1001 4475.5 4534.3501 3808 4534.3501 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230803 0 146.05 152 146.05 151 3503 151 up up correct
NCC.BSE NCC Limited 20230803 0 151.15 154.75 150 152.7 299738 150.5319 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230803 0 5.13 5.13 5.13 5.13 0 5.13
NCLIND.BSE NCL Industries Limited 20230803 0 193.1 196.45 192.8 194.8 10128 194.8 up up correct
NDL.BSE Nandan Denim Limited 20230803 0 18.71 19.28 18.71 18.92 1487 18.92 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230803 0 14.75 14.75 13.8 14.51 1309 14.51 down down correct
NESTLEIND.BSE Nestlé India Limited 20230803 0 22850 22850 22396.5996 22460.0996 1704 22460.0996 down up incorrect
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230803 0 57.48 57.48 55.31 56.25 863 56.25 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230803 0 831.05 841.2 812 815.75 31965 815.75 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230803 0 19.99 19.99 19.5 19.5 1483 19.5 down down correct
NFL.BSE National Fertilizers Limited 20230803 0 71.02 71.02 69.72 70.07 103649 70.07 down up incorrect
NHPC.BSE NHPC Ltd 20230803 0 49.07 49.88 48.45 49.66 2041424 49.214 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230803 0 132.4 132.4 128.05 130.6 24480 130.6 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230803 0 6.9 6.9 6.9 6.9 1 6.9
NILE.BSE Nile Limited 20230803 0 799.45 799.95 784.05 794.3 1568 794.3 down down correct
NINSYS.BSE NINtec Systems Limited 20230803 0 371 389 371 389 642 389 up down incorrect
NITCO.BSE NITCO Limited 20230803 0 18.62 18.92 18.45 18.6 25766 18.6 down down correct
NMDC.BSE NMDC Limited 20230803 0 114.45 114.8 112.45 113.05 1487293 113.05 down down correct
NOCIL.BSE NOCIL Limited 20230803 0 223.55 226 218 218.55 56437 218.55 down down correct
NORRIS.BSE Norris Medicines Limited 20230803 0 12.05 12.5 11.5 12.26 1663 12.26 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230803 0 14.4 14.4 14.4 14.4 0 14.4
NPRFIN.BSE NPR Finance Limited 20230803 0 12.88 13.51 12.88 12.9 63 12.9 up up correct
NTCIND.BSE ntc industries limited 20230803 0 76.01 79.8 76.01 77.5 2059 77.5 up up correct
NTPC.BSE NTPC Limited 20230803 0 218.6 223.5 218 220.05 1632445 217.0134 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230803 0 128.95 133 128.95 132.2 7724 130.2098 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230803 0 70.28 70.28 70.28 70.28 1801 70.28
OFSS.BSE Oracle Financial Services Software Limited 20230803 0 3850.3501 3860.3501 3798.3 3816.1499 955 3816.1499 down down correct
OIL.BSE Oil India Limited 20230803 0 270.15 273.45 267.8 268.95 39743 263.8316 down down correct
OKPLA.BSE OK Play India Limited 20230803 0 114.95 114.95 108.5 110.3 27639 110.3 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230803 0 97.95 97.95 92.18 96.9 2252 96.9 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230803 0 51.5 51.59 49.21 50.45 11975 50.45 down down correct
OMAXE.BSE Omaxe Limited 20230803 0 46.1 47.95 46.1 47.04 1703 47.04 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230803 0 174.15 175.75 171.6 172.05 197285 171.5658 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230803 0 76.42 76.42 75 75.68 38826 75.68 down up incorrect
ORACLECR.BSE Oracle Credit Limited 20230803 0 148 148 145 147.8 5753 147.8 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230803 0 189.25 189.25 182.35 189.25 13534 189.25
ORGCOAT.BSE Organic Coatings Limited 20230803 0 7.41 7.41 7.41 7.41 2545 7.41
ORIENTBELL.BSE Orient Bell Limited 20230803 0 480.95 484 473.1 476.2 1254 476.2 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230803 0 803.85 855 790.95 845.4 4736 845.4 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230803 0 42.53 43.85 42.3 43.56 128694 43.56 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230803 0 3995.1001 4120 3968 4036.55 2610 4036.55 up down incorrect
ORTEL.BSE Ortel Communications Limited 20230803 0 1.1 1.1 1 1 271 1 down up incorrect
ORTINLAABS.BSE Ortin Laboratories Limited 20230803 0 19.64 20.05 19.15 19.15 2280 19.15 down up incorrect
OSCARGLO.BSE Oscar Global Limited 20230803 0 9.94 9.94 9.94 9.94 0 9.94
OSIAJEE.BSE Osiajee Texfab Limited 20230803 0 46.39 46.39 43.7 44.93 1037 44.93 down down correct
OTCO.BSE OTCO International Ltd 20230803 0 5.13 5.13 4.7 4.71 1199 4.71 down up incorrect
OZONEWORLD.BSE Ozone World Limited 20230803 0 9.94 9.94 9.03 9.05 11657 9.05 down down correct
PAGEIND.BSE Page Industries Limited 20230803 0 38300.05 39050 38300.05 38781.2 1342 38710.6816 up up correct
PAISALO.BSE Paisalo Digital Limited 20230803 0 66.49 67.82 65.35 66.44 259423 66.44 down up incorrect
PANTH.BSE Synergy Bizcon Limited 20230803 0 8.25 8.43 7.65 8.25 107866 8.25
PARAGMILK.BSE Parag Milk Foods Limited 20230803 0 168.05 182 168.05 179.5 255695 179.5 up down incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230803 0 75.48 75.48 70.01 74.44 1721 74.44 down up incorrect
PARVATI.BSE Parvati Sweetners and Power Limited 20230803 0 12.18 12.18 12.18 12.18 6692 12.18
PATELSAI.BSE Patels Airtemp (India) Limited 20230803 0 322 335.65 322 331.15 15697 331.15 up up correct
PATSPINLTD.BSE Patspin India Limited 20230803 0 11.6 11.64 11.5 11.5 2756 11.5 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230803 0 27.79 28.26 27.36 27.83 380875 27.83 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230803 0 94 94 94 94 0 94
PEL.BSE Piramal Enterprises Limited 20230803 0 954.05 993.7 953.5 964.1 183314 964.1 up up correct
PENIND.BSE Pennar Industries Limited 20230803 0 78.11 80.4 77.6 78.67 89629 78.67 up up correct
PFC.BSE Power Finance Corporation Limited 20230803 0 255.45 261.95 253.25 260 578212 260 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230803 0 5423.6 5490 5334.65 5438.35 895 5438.35 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230803 0 68.5 71 68.5 70.81 671 70.81 up up correct
PHRMASI.BSE Phaarmasia Limited 20230803 0 24.05 24.99 23.52 23.52 888 23.52 down up incorrect
PIFL.BSE Pacheli Industrial Finance Limited 20230803 0 7.75 7.75 7.6 7.6 1100 7.6 down up incorrect
PIIND.BSE PI Industries Limited 20230803 0 3683.8999 3725 3631.1499 3683.55 4718 3678.3236 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230803 0 5.7 5.7 5.7 5.7 829 5.7
PNBGILTS.BSE PNB Gilts Ltd 20230803 0 64 64.53 63.71 63.87 17825 63.87 down up incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230803 0 86 86 83.2 85.88 124 85.88 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230803 0 249.05 250.55 246.15 248.65 394639 245.0782 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230803 0 91.5 92.7 90.25 91.34 45295 91.34 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230803 0 577.95 583 567.3 571.4 28688 571.4 down down correct
PRICOLLTD.BSE Pricol Limited 20230803 0 287.95 292.6 281.5 290.15 102382 290.15 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230803 0 19.31 19.31 19.31 19.31 5 19.31
PRIMESECU.BSE Prime Securities Limited 20230803 0 138.85 140.3 137.45 138.75 412 138.75 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230803 0 26 26.55 25.5 25.95 19421 25.95 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230803 0 245 245 245 245 0 245
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230803 0 897.1 922.8 882 892.05 4657 892.05 down down correct
PVR.BSE PVR Limited 20230803 0 1608.45 1636.35 1586.05 1608.7 17690 1608.7 up down incorrect
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230803 0 50.2 50.32 50.2 50.29 445 50.29 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230803 0 2.64 2.65 2.64 2.65 1420 2.65 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230803 0 16.5 16.76 16 16.76 1057 16.76 up up correct
QUEST.BSE Quest Softech (India) Limited 20230803 0 56.52 56.52 56.52 56.52 17582 56.52
RADICO.BSE Radico Khaitan Limited 20230803 0 1404.55 1452 1403.55 1447.1 13738 1447.1 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230803 0 11.45 11.45 10.89 11.23 3454 11.23 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230803 0 511.2 519.6 511 513.45 57234 513.45 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230803 0 759.95 759.95 745.45 752.1 3422 752.1 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230803 0 13.8 13.99 13.61 13.74 593986 13.74 down down correct
RAMAVISION.BSE Rama Vision Limited 20230803 0 39.4 39.4 37.2 37.84 4394 37.84 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230803 0 865 884 865 870.25 9274 870.25 up up correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230803 0 5.08 5.08 4.84 5.08 312 5.08
RANEENGINE.BSE Rane Engine Valve Limited 20230803 0 311 318.95 310.5 310.55 206 310.55 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230803 0 3622 3622 3622 3622 1 3622
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230803 0 35.15 36.18 35.15 35.26 1717 35.26 up up correct
RBL.BSE Rane Brake Lining Limited 20230803 0 743.05 748.5 732.45 744.15 2104 744.15 up up correct
RBLBANK.BSE RBL Bank Limited 20230803 0 217.15 226.2 216.5 221.8 1309713 220.2812 up down incorrect
RCL.BSE Radhagobind Commercial Limited 20230803 0 1.58 1.65 1.58 1.58 9403 1.58
RCOM.BSE Reliance Communications Limited 20230803 0 1.24 1.26 1.23 1.25 1000244 1.25 up up correct
RECLTD.BSE REC Limited 20230803 0 196.3 200.75 193.65 199.6 966452 196.9298 up up correct
REGENCY.BSE Regency Investments Limited 20230803 0 9.8 10.09 9.63 9.89 6879 9.89 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230803 0 3.26 3.26 3.11 3.16 52588 3.16 down up incorrect
RELAXO.BSE Relaxo Footwears Limited 20230803 0 925 944.65 921.3 935.95 3149 933.4107 up up correct
RELIABVEN.BSE Reliable Ventures India Limited 20230803 0 10.82 10.82 10 10.46 24771 10.46 down down correct
RELIANCE.BSE Reliance Industries Limited 20230803 0 2471.45 2499.9 2458 2474.95 210947 2466.2378 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230803 0 366.1 366.1 333.6 348.65 3745 348.65 down down correct
RML.BSE Rane (Madras) Limited 20230803 0 621.15 630.2 612.95 628.05 4683 628.05 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230803 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230803 0 21.76 21.76 21.76 21.76 505 21.76
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230803 0 12.88 13.52 12.7 13.49 1312 13.49 up up correct
RPOWER.BSE Reliance Power Limited 20230803 0 18.32 18.51 17.26 18.04 49922510 18.04 down down correct
RSCINT.BSE RSC International Limited 20230803 0 3.48 3.48 3.31 3.31 2 3.31 down up incorrect
RSDFIN.BSE RSD Finance Limited 20230803 0 82.9 82.9 80.1 80.1 4 80.1 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230803 0 437.55 452.9 430 434.8 7125 434.8 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230803 0 128 135.85 127.3 131.6 45776 131.6 up up correct
RUBFILA.BSE Rubfila International Limited 20230803 0 73 74.5 72.3 74.49 28200 74.49 up up correct
RUSHIL.BSE Rushil Décor Limited 20230803 0 285.6 292 283.65 287.75 8229 287.75 up down incorrect
SADBHAV.BSE Sadbhav Engineering Limited 20230803 0 11.4 11.4 11.07 11.19 62480 11.19 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230803 0 90.95 91.6 88.5 88.96 36506 88.96 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230803 0 123.55 123.55 123.55 123.55 6528 123.55
SALONACOT.BSE Salona Cotspin Limited 20230803 0 265.35 273.65 264.2 266.7 522 266.7 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230803 0 3.34 3.34 3.06 3.21 15100 3.21 down up incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230803 0 157.6 159.5 154.1 155 10395 155 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230803 0 1360 1378 1294 1342.85 40389 1342.85 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230803 0 330 339.65 318.65 330.55 7621 330.55 up down incorrect
SANGHVIMOV.BSE Sanghvi Movers Limited 20230803 0 622.85 622.85 581.7 597.95 27675 593.95 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230803 0 80.48 80.48 80.48 80.48 18009 80.48
SANOFI.BSE Sanofi India Limited 20230803 0 6950 6962.7002 6858.8501 6884 554 6884 down up incorrect
SANWARIA.BSE Sanwaria Consumer Limited 20230803 0 0.38 0.38 0.38 0.38 121699 0.38
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230803 0 48.9 48.9 48 48.01 10889 48.01 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230803 0 867.25 876.6 853.3 861.2 49455 861.2 down up incorrect
SBIN.BSE State Bank of India 20230803 0 598 600.75 585.2 590.6 1140437 590.6 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230803 0 710.89 710.89 701.2 704.94 5212 704.94 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230803 0 100.85 103.5 100.4 102.1 208646 102.1 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230803 0 22 22 22 22 30 22
SGL.BSE STL Global Limited 20230803 0 14.29 14.29 13.91 14.05 209 14.05 down up incorrect
SHANKARA.BSE Shankara Building Products Limited 20230803 0 735 742.05 728.05 738.75 1420 738.75 up up correct
SHANTAI.BSE Shantai Industries Limited 20230803 0 26.26 26.26 26.26 26.26 0 26.26
SHESHAINDS.BSE Sheshadri Industries Limited 20230803 0 19.4 19.4 17.9 19 619 19 down up incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230803 0 13.26 13.26 13.26 13.26 65 13.26
SHILPAMED.BSE Shilpa Medicare Limited 20230803 0 339.95 368 338.8 365.3 115100 365.3 up up correct
SHISHIND.BSE Shish Industries Limited 20230803 0 141.5 145 133.95 137.85 22210 137.85 down up incorrect
SHIVAMAUTO.BSE Shivam Autotech Limited 20230803 0 26.19 26.45 25.55 25.81 8670 25.81 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230803 0 75 75 73.1 73.1 755 73.1 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230803 0 6.9 6.9 6.71 6.88 4653 6.88 down down correct
SHREECEM.BSE Shree Cement Limited 20230803 0 23972.0508 24233.1504 23897.5996 24103.5996 669 24103.5996 up down incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230803 0 196.95 199 192.35 193.85 6560 193.85 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230803 0 32 32 32 32 50 32
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230803 0 350.05 361.5 350.05 359.45 4247 359.45 up up correct
SIGNETIND.BSE Signet Industries Limited 20230803 0 42.5 44.98 42.5 43.95 3125 43.95 up up correct
SILINV.BSE SIL Investments Limited 20230803 0 321.15 321.15 315.35 315.35 111 312.9013 down down correct
SITINET.BSE SITI Networks Limited 20230803 0 0.79 0.79 0.79 0.79 127155 0.79
SML.BSE Soni Medicare Limited 20230803 0 24.77 24.77 24.77 24.77 17 24.77
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230803 0 114.75 119.9 114.75 116.95 11811 116.95 up up correct
SOTL.BSE Savita Oil Technologies Limited 20230803 0 303.05 310.6 298.95 299.95 14719 299.95 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230803 0 19.87 19.95 19.5 19.68 6636599 19.401 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230803 0 23.25 23.97 23 23.39 2885 23.39 up down incorrect
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230803 0 1.24 1.3 1.24 1.26 6895 1.26 up down incorrect
SPCAPIT.BSE S. P. Capital Financing Limited 20230803 0 17 17.5 17 17.2 405 17.2 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230803 0 48.82 48.82 48.82 48.82 366 48.82
SPENCER.BSE Spencer's Retail Limited 20230803 0 61.57 61.57 60.3 61.08 4510 61.08 down down correct
SRF.BSE SRF Limited 20230803 0 2265.2 2271.05 2247.05 2262.2 8357 2262.2 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230803 0 35.4 35.9 33.06 33.5 1125 33.5 down down correct
SSLFINANCE.BSE Archana Software Limited 20230803 0 8.13 8.13 8.13 8.13 1680 8.13
SSWL.BSE Steel Strips Wheels Limited 20230803 0 251.7 251.7 244 247.5 29207 246.4539 down down correct
STAR.BSE Strides Pharma Science Limited 20230803 0 447.25 457.45 441.1 443.65 52177 442.15 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230803 0 321.95 321.95 321.5 321.5 21 321.5 down down correct
STEL.BSE STEL Holdings Ltd 20230803 0 232.65 238.6 223.15 235 11520 235 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230803 0 14.63 14.63 14.63 14.63 0 14.63
SUNCLAYLTD.BSE Sundaram-Clayton Limited 20230803 0 10.64 10.64 10.3 10.3 2346 10.3 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230803 0 2584.45 2595.3999 2550 2557.55 341 2557.55 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230803 0 203.5 203.5 192.25 199.8 1580 199.8 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230803 0 1136.2 1169.9 1123.2 1140.85 350345 1140.85 up up correct
SUNTV.BSE Sun TV Network Limited 20230803 0 518.05 529.25 518.05 524.35 20769 518.4329 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230803 0 7.34 7.46 6.97 7.23 16846 7.23 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230803 0 420 427 415.15 417.85 3605 417.85 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230803 0 9.5 9.72 9.5 9.66 12373 9.66 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230803 0 56.26 59.4 56.06 59.37 660 59.37 up down incorrect
SUVEN.BSE Suven Life Sciences Limited 20230803 0 62.05 63.58 62.05 62.42 13577 62.42 up up correct
SUZLON.BSE Suzlon Energy Limited 20230803 0 18.47 18.47 17.73 17.97 22688310 17.97 down down correct
SW1.BSE SW Investments Ltd. 20230803 0 43.32 45.6 43.32 45.6 300 45.6 up down incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230803 0 5.81 5.96 5.79 5.85 41537 5.85 up down incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230803 0 0.28 0.28 0.28 0.28 0 0.28
SYMPHONY.BSE Symphony Limited 20230803 0 870.7 878.05 869.05 876.7 1916 875.7 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230803 0 276.55 281.1 272.15 276.65 6388 276.65 up up correct
TAKE.BSE Take Solutions Ltd 20230803 0 17.11 17.48 17.06 17.12 10988 17.12 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230803 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230803 0 835.05 841.75 832.8 835.15 86326 835.15 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230803 0 624.25 626.25 614.35 618.8 1108607 618.8 down down correct
TATASTEEL.BSE Tata Steel Limited 20230803 0 118.25 119.65 117.4 118.3 1609070 118.3 up up correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230803 0 1.51 1.54 1.51 1.54 673356 1.54 up down incorrect
TCS.BSE Tata Consultancy Services Limited 20230803 0 3425 3432.7 3367.3 3399.7 89034 3399.7 down down correct
TECHM.BSE Tech Mahindra Limited 20230803 0 1140 1146.5 1122 1142.3 156195 1142.3 up up correct
TELECANOR.BSE Telecanor Global Limited 20230803 0 5.86 5.86 5.86 5.86 1 5.86
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230803 0 101.35 106.9 101.35 104 664578 104 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230803 0 35.4 35.84 35.4 35.52 4530 35.52 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230803 0 575.05 582.6 569.9 570.8 3112 570.8 down down correct
TI.BSE Tilaknagar Industries Ltd 20230803 0 170 173.85 166.75 169.3 41886 169.3 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230803 0 1097 1118.65 1095 1111.6 1486 1111.6 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230803 0 1661.75 1667.9 1593.2 1604.55 1280 1604.55 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230803 0 3094.95 3094.95 2982.55 3056.65 5642 3056.65 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230803 0 136.05 142.6 136.05 137.55 157443 137.55 up up correct
TIMKEN.BSE Timken India Limited 20230803 0 3456.55 3477.55 3411 3453 1764 3451.5 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230803 0 360 367.75 360 365.95 4318 362.9908 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230803 0 288.15 294.1 284.5 288.15 4016 286.65
TITAN.BSE Titan Company Limited 20230803 0 2940 2986.1001 2883.3 2902.3 143484 2902.3 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230803 0 212.45 213.45 209.25 210.1 22968 210.1 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230803 0 16.45 17.18 16.45 16.9 1000 16.9 up up correct
TRIDENT.BSE Trident Limited 20230803 0 32.01 32.2 31.8 31.91 1347554 31.91 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230803 0 86.35 88.7 84.8 88 45722 88 up up correct
TRL.BSE Taylormade Renewables Limited 20230803 0 466.65 466.65 466.65 466.65 5600 466.65
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230803 0 77.86 80.1 77.5 78.7 592770 78.7 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230803 0 39.2 39.95 39.06 39.49 494310 39.49 up down incorrect
TVTODAY.BSE T.V. Today Network Limited 20230803 0 203.4 204.8 200.25 201.9 1886 201.9 down down correct
UBL.BSE United Breweries Limited 20230803 0 1587.95 1587.95 1539.25 1556.85 6331 1556.85 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230803 0 139 143.9 138 141.25 2973 141.25 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230803 0 129.05 132.8 126.95 129.4 38779 129.4 up down incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230803 0 8287 8287 8080.1499 8138.75 6435 8138.75 down up incorrect
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230803 0 375 376 365.2 373.9 44915 373.9 down up incorrect
UNIDT.BSE United Drilling Tools Limited 20230803 0 220.15 232 220.15 229.15 5761 227.9208 up up correct
UNIMOVR.BSE Unimode Overseas Limited 20230803 0 146.55 146.55 146.55 146.55 10 146.55
UNIOFFICE.BSE Universal Office Automation Limited 20230803 0 4.22 4.23 3.84 3.93 4773 3.93 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230803 0 177.25 177.25 172.4 172.5 2581 172.5 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230803 0 16.65 16.75 16 16.22 53769 16.22 down down correct
UNIVARTS.BSE Universal Arts Limited 20230803 0 2.38 2.38 2.38 2.38 0 2.38
UNIVCABLES.BSE Universal Cables Limited 20230803 0 459.25 473.3 446.45 452.2 9511 452.2 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230803 0 11.12 11.13 11.12 11.12 435 11.12
UPL.BSE UPL Limited 20230803 0 610.15 613.15 590.1 600.6 167195 600.6 down down correct
USHAMART.BSE Usha Martin Limited 20230803 0 332 336 330.25 332.45 15238 332.45 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230803 0 15.42 15.64 15.21 15.41 755061 15.41 down down correct
VAL.BSE Vaksons Automobiles Limited 20230803 0 17.5 18.4 17.5 17.71 20604 17.71 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230803 0 22.5 22.5 22.5 22.5 50 22.5
VANICOM.BSE Vani Commercials Limited 20230803 0 13.45 13.45 13.05 13.25 47566 13.25 down down correct
VARROC.BSE Varroc Engineering Limited 20230803 0 335.15 346.3 335.15 339.45 4110 339.45 up up correct
VASWANI.BSE Vaswani Industries Limited 20230803 0 22.27 22.85 21.63 22.32 61782 22.32 up down incorrect
VCU.BSE VCU Data Management Limited 20230803 0 6 6.08 5.77 5.89 84997 5.89 down up incorrect
VEDL.BSE Vedanta Limited 20230803 0 261.4 261.4 247.8 254.05 17787310 254.05 down down correct
VENKYS.BSE Venky's (India) Limited 20230803 0 2021.1 2177 2021.1 2165.45 18737 2165.45 up up correct
VERITAS.BSE Veritas (India) Limited 20230803 0 237.15 237.15 237.15 237.15 2589 237.15
VERTEX.BSE Vertex Securities Limited 20230803 0 2.79 2.85 2.62 2.72 39504 2.72 down down correct
VHL.BSE Vardhman Holdings Limited 20230803 0 2761.05 2771.75 2715 2723.7 60 2723.7 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230803 0 481.35 492.2 478.3 480.55 5633 480.55 down up incorrect
VIPIND.BSE VIP Industries Limited 20230803 0 558.95 604.2 548.85 597.55 198822 597.55 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230803 0 154.9 159 147.7 150.15 1337 150.15 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230803 0 37.73 37.73 34.64 35.39 7757 35.39 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230803 0 1.05 1.08 1.03 1.08 3016119 1.08 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230803 0 81.75 83.74 81.01 81.8 30370 81.8 up down incorrect
VISHALBL.BSE Vishal Bearings Limited 20230803 0 141.5 145.9 135 139.65 5721 139.65 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230803 0 358.7 360.1 351 354.25 25149 353.85 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230803 0 9.8 9.98 9.33 9.5 8169 9.5 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230803 0 21 21 20.55 20.57 2632 20.57 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230803 0 43.28 45.4 42 44.75 1661 44.75 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230803 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230803 0 170.25 170.55 168.35 170 778 170 down down correct
VMS.BSE VMS Industries Limited 20230803 0 17.25 17.25 16.5 16.98 24361 16.98 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230803 0 1679 1750 1661.1 1717.95 5977 1717.95 up down incorrect
VOLTAS.BSE Voltas Limited 20230803 0 795.05 810.3 794.65 799.5 131667 799.5 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230803 0 183.05 192 180.6 187.8 10410 187.8 up up correct
VSTIND.BSE VST Industries Limited 20230803 0 3859.95 3859.95 3713.75 3751.6001 2526 3601.6001 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230803 0 3099.3999 3099.3999 2987.45 3009.8501 1386 2987.2838 down down correct
VTL.BSE Vardhman Textiles Limited 20230803 0 352.95 355.8 348.05 349.6 22513 349.6 down down correct
WABAG.BSE VA Tech Wabag Limited 20230803 0 515.05 518.6 497.15 510.85 23995 510.85 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230803 0 0.71 0.71 0.68 0.7 21174 0.7 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230803 0 108.7 108.7 108.7 108.7 15658 108.7
WALLFORT.BSE Wallfort Financial Services Limited 20230803 0 60.1 62.94 58 58.35 4864 58.35 down down correct
WARRENTEA.BSE Warren Tea Limited 20230803 0 52.6 52.65 51.3 52.43 1279 52.43 down up incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230803 0 106.55 108.8 103.9 104.7 42992 104.7 down down correct
WELCORP.BSE Welspun Corp Limited 20230803 0 324.25 337.8 323.3 330.65 108506 330.65 up up correct
WENDT.BSE Wendt (India) Limited 20230803 0 13494.5996 13880 13354.1504 13477.7002 84 13477.7002 down down correct
WESTLIFE.BSE Westlife Development Limited 20230803 0 926.45 945.45 916 920.45 3186 917.0464 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230803 0 318.7 329.95 308.3 326.95 737 326.95 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230803 0 1445.05 1449.7 1420.55 1431.75 1404 1427.2247 down up incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230803 0 20.7 21.6 20.7 21.42 2417 21.42 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230803 0 63.44 63.44 63.44 63.44 19888 63.44
WINSOMTX.BSE Winsome Textile Industries Limited 20230803 0 55.25 55.65 53.22 54.2 17845 54.2 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230803 0 160 166.25 152.05 161.95 502 161.95 up down incorrect
WOCKPHARMA.BSE Wockhardt Limited 20230803 0 250 258.55 247.45 255.6 213534 255.6 up down incorrect
WOMENNET.BSE Pagaria Energy Limited 20230803 0 3.54 3.54 3.26 3.27 263 3.27 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230803 0 106 109.4 99 102.26 178918 102.26 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230803 0 42.99 43 42.01 42.96 24153 42.96 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230803 0 0.6 0.62 0.6 0.62 803984 0.62 up up correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230803 0 14.46 14.46 13.51 13.87 7436 13.87 down down correct
YASHO.BSE Yasho Industries Limited 20230803 0 1734.95 1750 1705 1740.2 13498 1740.2 up up correct
YESBANK.BSE Yes Bank Limited 20230803 0 17 17.08 16.9 16.99 15534750 16.99 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230803 0 3.48 3.49 3.48 3.49 12376 3.49 up down incorrect
YORKEXP.BSE York Exports Limited 20230803 0 36.54 38.36 36 36.54 679 36.54
YUKEN.BSE Yuken India Limited 20230803 0 635.1 640 621 623 939 623 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230803 0 12.92 13.3 12.92 13.3 294 13.3 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230803 0 228.45 236.15 226.65 233.9 968096 233.9 up up correct
ZEELEARN.BSE Zee Learn Limited 20230803 0 3.43 3.43 3.43 3.43 43021 3.43
ZENITHHE.BSE Zenith Healthcare Limited 20230803 0 3.83 3.83 3.67 3.78 19342 3.78 down down correct

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