CollectAI

close-bse_india_stocks

2023/08/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230825 0 21.11 21.11 20.5 20.5 1055 20.5 down up incorrect
500002.BSE ABB India Limited 20230825 0 4330 4341.35 4224 4241.6 6272 4241.6 down down correct
500003.BSE Aegis Logistics Limited 20230825 0 374.85 376.4 362 368.05 21259 368.05 down down correct
500014.BSE Apple Finance Limited 20230825 0 5.8 5.8 5.62 5.74 45204 5.74 down down correct
500016.BSE Aruna Hotels Limited 20230825 0 19.69 21.09 19.34 20.45 39808 20.45 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230825 0 138.05 139 132 135.2 227953 135.2 down down correct
500023.BSE Asian Hotels (North) Limited 20230825 0 152.35 153 152 152.15 201 152.15 down down correct
500028.BSE ATV Projects India Limited 20230825 0 14.35 14.35 14.35 14.35 5341 14.35
500029.BSE Autolite (India) Limited 20230825 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230825 0 1122.8 1135.4 1117.7 1131 1629 1131 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230825 0 24.71 24.83 23.27 23.55 8222181 23.55 down down correct
500033.BSE Force Motors Limited 20230825 0 3599.95 3649.25 3396 3441.85 5721 3441.85 down up incorrect
500038.BSE Balrampur Chini Mills Limited 20230825 0 391.05 393.6 381.6 383.4 63732 383.4 down down correct
500040.BSE Century Textiles and Industries Limited 20230825 0 982.1 1008 980 1005.35 14967 1005.35 up up correct
500041.BSE Bannari Amman Sugars Limited 20230825 0 2777.95 2792.8501 2738 2738 16 2725.5 down up incorrect
500042.BSE BASF India Limited 20230825 0 2517.4 2522.35 2493 2496.45 367 2496.45 down down correct
500048.BSE BEML Limited 20230825 0 2159.4 2172.85 2090 2102.05 17367 2102.05 down down correct
500049.BSE Bharat Electronics Limited 20230825 0 137.3 138.2 132.9 133.35 1454862 133.35 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230825 0 87.38 87.82 86.32 86.75 34264 86.75 down down correct
500058.BSE Bihar Sponge Iron Limited 20230825 0 8.74 8.74 8.3 8.55 27484 8.55 down down correct
500067.BSE Blue Star Limited 20230825 0 725.1 726.85 702 704.8 9320 704.8 down down correct
500068.BSE Disa India Limited 20230825 0 13700 14199.95 13700 13992.4 105 13992.4 up up correct
500069.BSE BNK Capital Markets Limited 20230825 0 276.95 280 270 277.9 1696 277.9 up up correct
500074.BSE BPL Limited 20230825 0 64.1 65.71 64.1 64.92 7023 64.92 up up correct
500078.BSE Oriental Aromatics Limited 20230825 0 401.25 403.9 390.1 396.1 480 396.1 down down correct
500083.BSE Century Extrusions Limited 20230825 0 11.15 11.15 10.54 10.58 12000 10.58 down down correct
500084.BSE CESC Limited 20230825 0 82 83.06 80.6 81.27 216613 81.27 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230825 0 272.25 272.95 268.5 269.3 22885 269.3 down down correct
500087.BSE Cipla Limited 20230825 0 1229.9 1229.9 1205.1 1209.4 20289 1209.4 down down correct
500089.BSE DIC India Limited 20230825 0 447.5 449.55 442 444.8 98 444.8 down down correct
500092.BSE CRISIL Limited 20230825 0 3960.05 4003.25 3902.55 3918.85 557 3918.85 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230825 0 413.05 421.2 412.7 417.5 36750 417.5 up down incorrect
500096.BSE Dabur India Limited 20230825 0 562.95 564.55 557.05 558.05 14876 558.05 down down correct
500101.BSE Arvind Limited 20230825 0 170.05 171.5 165 165.9 145612 165.9 down down correct
500102.BSE Ballarpur Industries Limited 20230825 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230825 0 107.95 109.15 105.05 105.3 1464860 105.3 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230825 0 265 267.95 260.65 261.6 135812 261.6 down down correct
500106.BSE IFCI Limited 20230825 0 14.35 15.13 14.35 14.65 5672622 14.65 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230825 0 22.21 23.02 21.6 21.97 989446 21.97 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230825 0 92.99 93.42 90.5 93.01 706127 93.01 up down incorrect
500113.BSE Steel Authority of India Limited 20230825 0 86.34 86.5 85.38 85.69 838766 85.69 down down correct
500116.BSE IDBI Bank Limited 20230825 0 61.35 61.75 59.95 60.8 316430 60.8 down up incorrect
500117.BSE DCW Limited 20230825 0 49.1 52.44 48.05 52.02 675756 52.02 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230825 0 262.25 262.55 255.3 255.65 23905 255.65 down down correct
500120.BSE Diamines and Chemicals Limited 20230825 0 474.8 479.9 470 474.85 12247 474.85 up up correct
500123.BSE ELANTAS Beck India Limited 20230825 0 7501.6 7501.6 7001.55 7288.65 1385 7288.65 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230825 0 479.75 484 472.1 475.5 29773 475.5 down down correct
500128.BSE Electrosteel Castings Limited 20230825 0 59 67.35 58.95 66.36 1591336 66.36 up down incorrect
500133.BSE ESAB India Limited 20230825 0 5552.3 5689.3 5548.95 5631.3 756 5631.3 up up correct
500135.BSE EPL Limited 20230825 0 198.05 202.3 196.1 199.15 27540 199.15 up up correct
500142.BSE FGP Limited 20230825 0 5.71 5.71 5.7 5.7 181 5.7 down up incorrect
500144.BSE Finolex Cables Limited 20230825 0 1067.05 1086.25 1050 1077.45 25732 1077.45 up up correct
500148.BSE Uflex Limited 20230825 0 381.65 381.65 372.75 375.05 4523 375.05 down down correct
500153.BSE Ganesh Benzoplast Limited 20230825 0 172.25 179 169.85 172.8 105387 172.8 up up correct
500160.BSE GTL Limited 20230825 0 7.1 7.1 6.95 6.98 119131 6.98 down down correct
500163.BSE Godfrey Phillips India Limited 20230825 0 2204.95 2204.95 2120.05 2157.15 2889 2157.15 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230825 0 323.85 324 320.15 322.8 7788 322.8 down up incorrect
500166.BSE Goodricke Group Limited 20230825 0 209.25 211.1 198.25 200.75 16157 200.75 down down correct
500168.BSE Goodyear India Limited 20230825 0 1385 1395 1357.75 1367.3 5445 1367.3 down down correct
500170.BSE GTN Industries Limited 20230825 0 33.5 33.5 32.31 33.34 4027 33.34 down down correct
500171.BSE GHCL Limited 20230825 0 508.15 522.9 508.15 521.5 13750 521.5 up up correct
500173.BSE GFL Ltd. 20230825 0 73.99 81.8 72 81.1 79687 81.1 up up correct
500183.BSE HFCL Limited 20230825 0 68.89 72.85 68.58 71.44 2949007 71.44 up up correct
500185.BSE Hindustan Construction Company Limited 20230825 0 26.69 28.04 26.14 26.58 7033951 26.58 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230825 0 156.55 163.95 155.25 156.8 232681 156.8 up up correct
500187.BSE HSIL Limited 20230825 0 716.35 724.95 699.55 712.65 15513 712.65 down down correct
500191.BSE HMT Limited 20230825 0 30 30.99 30 30.1 2052 30.1 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230825 0 2.8 2.94 2.75 2.78 17148 2.78 down down correct
500206.BSE Margo Finance Limited 20230825 0 29.56 30.8 28 29 6504 29 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230825 0 3227.1499 3290.5 3225.95 3264.95 2255 3264.95 up up correct
500213.BSE International Travel House Limited 20230825 0 325 344 325 329.4 19607 329.4 up up correct
500214.BSE Ion Exchange (India) Limited 20230825 0 477.95 479.6 467.3 473.7 15236 472.537 down down correct
500220.BSE Jasch Industries Limited 20230825 0 213.7 216 206 208.65 10201 208.65 down down correct
500223.BSE JCT Limited 20230825 0 1.89 2.07 1.86 2 4903923 2 up up correct
500227.BSE Jindal Poly Films Limited 20230825 0 649.95 649.95 633.35 637.3 2640 637.3 down down correct
500228.BSE JSW Steel Limited 20230825 0 786.15 787.95 770.95 773 120504 773 down down correct
500231.BSE Umang Dairies Limited 20230825 0 74.45 79.52 74.15 76.58 16392 76.58 up up correct
500236.BSE Kanel Industries Limited 20230825 0 1.56 1.56 1.42 1.56 11427 1.56
500239.BSE K G Denim Limited 20230825 0 27.85 29.75 27.05 29.35 10062 29.35 up up correct
500241.BSE Kirloskar Brothers Limited 20230825 0 878 878 846.45 861.25 6001 861.25 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230825 0 470.4 480 470.4 477.2 17004 477.2 up up correct
500248.BSE Krishna Filament Industries Limited 20230825 0 3.66 3.66 3.35 3.66 89 3.66
500249.BSE KSB Limited 20230825 0 2620.05 2698.95 2620.05 2685.5 1261 2685.5 up up correct
500257.BSE Lupin Limited 20230825 0 1066.05 1091.35 1066.05 1077.55 9570 1077.55 up up correct
500264.BSE Mafatlal Industries Limited 20230825 0 108 111.05 105.2 107.38 72380 107.38 down down correct
500265.BSE Maharashtra Seamless Limited 20230825 0 522 529.45 511.6 523.5 25332 523.5 up down incorrect
500266.BSE Maharashtra Scooters Ltd 20230825 0 6248 6459.05 6222.9 6430.95 560 6430.95 up down incorrect
500267.BSE Majestic Auto Limited 20230825 0 189 194 185.1 191.8 14750 191.8 up down incorrect
500271.BSE Max Financial Services Limited 20230825 0 911 921.6 895.7 906.3 54099 906.3 down down correct
500280.BSE Century Enka Limited 20230825 0 427.75 429.25 418.25 421.55 4080 421.55 down down correct
500284.BSE Lords Chloro Alkali Limited 20230825 0 155.05 168.35 155.05 168.3 189040 168.3 up up correct
500285.BSE SpiceJet Limited 20230825 0 31.05 31.45 30.45 30.59 1826882 30.59 down down correct
500288.BSE Morepen Laboratories Limited 20230825 0 38.41 39.4 37.16 38.25 816413 38.25 down down correct
500298.BSE National Peroxide Limited 20230825 0 1440 1460 1435 1451.25 1318 1451.25 up down incorrect
500300.BSE Grasim Industries Limited 20230825 0 1779.85 1782 1758.75 1774.75 9881 1774.75 down down correct
500304.BSE NIIT Limited 20230825 0 81.6 81.6 78.93 79.55 15526 79.55 down down correct
500306.BSE Jaykay Enterprises Limited 20230825 0 69.02 70 66.15 68.4 31314 68.4 down down correct
500307.BSE Nirlon Limited 20230825 0 454 456 438.4 441.3 32296 441.3 down up incorrect
500312.BSE Oil and Natural Gas Corporation Limited 20230825 0 173.05 175.25 172.95 174.75 205792 174.75 up down incorrect
500313.BSE Oil Country Tubular Limited 20230825 0 21.27 21.27 21.27 21.27 790 21.27
500314.BSE Oriental Hotels Limited 20230825 0 81.92 83.15 81.1 81.33 135462 81.33 down down correct
500317.BSE Oswal Agro Mills Limited 20230825 0 29.2 30.97 28.77 30.25 5586 30.25 up up correct
500319.BSE Indian Sucrose Limited 20230825 0 77 82.3 76 76.27 7551 76.27 down down correct
500330.BSE Raymond Limited 20230825 0 1966 1977.7 1935 1952.1 6418 1952.1 down up incorrect
500331.BSE Pidilite Industries Limited 20230825 0 2520 2536 2510.35 2528.2 5947 2528.2 up up correct
500333.BSE Pix Transmissions Limited 20230825 0 1161.5 1175.05 1136.9 1150.5 4978 1150.5 down down correct
500335.BSE Birla Corporation Limited 20230825 0 1141.9 1155.6 1127.6 1135.25 3628 1132.7226 down down correct
500336.BSE Surya Roshni Limited 20230825 0 827.8 857.15 824.65 852.05 22673 852.05 up up correct
500338.BSE Prism Johnson Limited 20230825 0 131.95 132.9 129.1 131.1 16370 131.1 down down correct
500339.BSE Rain Industries Limited 20230825 0 155.55 157.75 155.5 157.25 60270 157.25 up up correct
500343.BSE AMJ Land Holdings Limited 20230825 0 31.09 31.3 30.5 30.76 6725 30.76 down down correct
500346.BSE Punjab Communications Limited 20230825 0 34.11 34.9 33.15 33.2 946 33.2 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230825 0 58.23 58.31 53.64 53.85 25221 53.85 down down correct
500355.BSE Rallis India Limited 20230825 0 229 229.15 224 226.5 186050 226.5 down down correct
500356.BSE Shree Rama Newsprint Limited 20230825 0 13.28 13.72 13.28 13.4 509 13.4 up down incorrect
500357.BSE Rama Paper Mills Limited 20230825 0 23.7 25.15 23.7 25.15 559 25.15 up up correct
500358.BSE Rama Petrochemicals Limited 20230825 0 3.57 3.93 3.57 3.93 876 3.93 up down incorrect
500360.BSE Rapicut Carbides Limited 20230825 0 66.8 69.3 64.1 67.95 1759 67.95 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230825 0 35.8 36.9 34.75 35.06 268737 35.06 down up incorrect
500367.BSE Rubfila International Limited 20230825 0 75.3 75.3 74.05 74.41 31461 74.41 down down correct
500370.BSE Salora International Limited 20230825 0 53.8 53.8 50 51.97 9395 51.97 down down correct
500380.BSE JK Lakshmi Cement Limited 20230825 0 671.65 671.65 653.05 657.65 8396 657.65 down down correct
500387.BSE Shree Cement Limited 20230825 0 23750 23888 23634.7 23852.1 315 23852.1 up up correct
500390.BSE Reliance Infrastructure Limited 20230825 0 176 182 173.5 176.7 82437 176.7 up up correct
500402.BSE SPML Infra Limited 20230825 0 34 34 33.88 33.88 5362 33.88 down up incorrect
500403.BSE Sundram Fasteners Limited 20230825 0 1274.85 1274.85 1220 1224.35 1535 1224.35 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230825 0 202.8 203.8 197 197.95 51391 197.95 down down correct
500405.BSE Supreme Petrochem Limited 20230825 0 450.35 452 441.25 450.3 2676 450.3 down down correct
500407.BSE Swaraj Engines Limited 20230825 0 2019 2021 1984.25 2013.05 321 2013.05 down down correct
500408.BSE Tata Elxsi Limited 20230825 0 7272 7326.5 7229.95 7301.45 6609 7301.45 up up correct
500410.BSE ACC Limited 20230825 0 1980 1980 1946 1960.75 15114 1960.75 down down correct
500411.BSE Thermax Limited 20230825 0 2759 2762.65 2683.05 2689.75 1074 2689.75 down down correct
500412.BSE Thirumalai Chemicals Limited 20230825 0 217 225.1 216 221.5 134742 221.5 up up correct
500414.BSE Timex Group India Limited 20230825 0 167.8 167.8 158.4 163 50498 163 down down correct
500418.BSE Tokyo Plast International Limited 20230825 0 97.99 98.3 96.66 97.47 640 97.47 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230825 0 1960.5 1962.45 1924.6 1939.85 31306 1939.85 down down correct
500422.BSE Transchem Limited 20230825 0 25.32 25.32 24.06 24.16 3379 24.16 down down correct
500425.BSE Ambuja Cements Limited 20230825 0 448.95 448.95 431.1 434.8 274377 434.8 down down correct
500426.BSE UTL Industries Limited 20230825 0 1.78 1.78 1.77 1.77 13420 1.77 down down correct
500429.BSE Uniphos Enterprises Limited 20230825 0 161.2 161.25 156 158.75 1038 158.75 down down correct
500456.BSE Pasupati Acrylon Limited 20230825 0 30.34 30.95 30 30.39 11825 30.39 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230825 0 15508.65 15590.75 15418.75 15492.15 115 15492.15 down up incorrect
500460.BSE Mukand Limited 20230825 0 171.9 173.85 161 163.85 35125 163.85 down down correct
500463.BSE AGC Networks Limited 20230825 0 205.45 207.25 202.5 203.85 10245 203.85 down down correct
500464.BSE Ucal Fuel Systems Limited 20230825 0 140 140 137 138 3637 138 down down correct
500472.BSE SKF India Limited 20230825 0 5179.95 5179.95 5000 5047.35 884 5047.35 down down correct
500540.BSE Premier Limited 20230825 0 2.19 2.19 2.1 2.19 6755 2.19
500550.BSE Siemens Limited 20230825 0 3826.95 3861.1 3782.2 3784.95 7481 3784.95 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230825 0 767.85 780.25 754 760.45 14111 760.45 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230825 0 565.8 566.6 555.2 556.95 34660 556.95 down down correct
500655.BSE Garware Polyester Limited 20230825 0 1107 1160.7 1100.4 1146.3 25052 1146.3 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230825 0 1400.05 1423 1395.85 1419 5431 1419 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230825 0 561.05 574.85 561.05 568 54419 568 up up correct
500672.BSE Novartis India Limited 20230825 0 729.95 730 714.95 722.6 1495 722.6 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230825 0 165.55 167.05 163.15 164.8 185618 164.8 down down correct
500696.BSE Hindustan Unilever Ltd 20230825 0 2575 2580.1499 2553 2567.3501 73842 2567.3501 down down correct
500730.BSE NOCIL Limited 20230825 0 217.85 218.2 210 211.6 600456 211.6 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230825 0 79.55 80.25 78.05 79.44 62560 79.44 down down correct
500790.BSE Nestlé India Limited 20230825 0 22202 22250.9 22117.35 22214.55 442 22214.55 up up correct
500800.BSE Tata Consumer Products Limited 20230825 0 841 845.95 830 832.15 23200 832.15 down down correct
500825.BSE Britannia Industries Limited 20230825 0 4558.95 4558.95 4505.6 4525.55 20476 4525.55 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230825 0 1978 2001 1966.2 1971.05 17500 1971.05 down up incorrect
500875.BSE ITC Limited 20230825 0 450.05 450.7 442.15 443.85 1220526 443.85 down down correct
500890.BSE Modi Rubber Limited 20230825 0 74.85 74.85 74.85 74.85 0 74.85
500940.BSE Finolex Industries Limited 20230825 0 216.5 217.35 209.15 211.15 57223 211.15 down up incorrect
501148.BSE Dalal Street Investments Limited 20230825 0 272.05 272.05 266.65 269.25 59 269.25 down down correct
501150.BSE Centrum Capital Limited 20230825 0 24 24.95 23.98 24.05 47249 24.05 up up correct
501242.BSE TCI Finance Limited 20230825 0 3.4 3.4 3.4 3.4 0 3.4
501298.BSE Industrial & Prudential Investment Company Limited 20230825 0 2680.1 2709 2610 2709 260 2709 up up correct
501301.BSE Tata Investment Corporation Limited 20230825 0 2439.85 2444.25 2415.15 2427.05 1602 2427.05 down up incorrect
501370.BSE Walchand PeopleFirst Limited 20230825 0 218.7 224 207 211.4 11546 211.4 down down correct
501391.BSE W.H. Brady & Company Limited 20230825 0 362.85 368.5 357.5 362 517 362 down down correct
501421.BSE TechNVision Ventures Limited 20230825 0 198 198 198 198 0 198
501423.BSE Shaily Engineering Plastics Limited 20230825 0 1698.95 1722.8 1681.55 1699.95 1100 1699.95 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230825 0 1025 1025 987.5 993.2 1447 993.2 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230825 0 846.95 908 800 878.5 3772 878.5 up up correct
501700.BSE IndiaNivesh Limited 20230825 0 39.9 39.9 38.95 39.9 4943 39.9
501831.BSE Coastal Corporation Limited 20230825 0 280.3 291.1 275.5 285.85 4357 285.85 up up correct
502137.BSE Deccan Cements Limited 20230825 0 531 545 525 527.4 2527 527.4 down down correct
502168.BSE NCL Industries Limited 20230825 0 235 238.85 230.45 232.05 14674 232.05 down up incorrect
502175.BSE Saurashtra Cement Limited 20230825 0 72.1 74.18 70.95 71.99 69732 71.99 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230825 0 95.01 96.8 93.8 94.8 28668 94.8 down down correct
502281.BSE Triveni Glass Limited 20230825 0 17.69 17.9 17.35 17.64 20568 17.64 down down correct
502294.BSE Nilachal Refractories Limited 20230825 0 42.95 43.39 40.16 42.92 358 42.92 down down correct
502330.BSE Andhra Paper Limited 20230825 0 455.05 464.75 449.85 452 35030 452 down up incorrect
502448.BSE Rollatainers Limited 20230825 0 1.28 1.28 1.28 1.28 19523 1.28
502450.BSE Seshasayee Paper and Boards Limited 20230825 0 313.1 317.9 302.7 308.7 35205 308.7 down down correct
502589.BSE Vapi Enterprise Limited 20230825 0 97.49 99 92.62 93 304 93 down up incorrect
502820.BSE DCM Limited 20230825 0 75.05 75.05 72.05 73.18 3597 73.18 down up incorrect
502865.BSE Forbes & Company Limited 20230825 0 665 665 660 663.45 847 663.45 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230825 0 92.15 94.37 91 93.16 1031 93.16 up up correct
502901.BSE Jamshri Realty Limited 20230825 0 4283.2 4283.2 4283.2 4283.2 5 4283.2
502986.BSE Vardhman Textiles Limited 20230825 0 372.85 376.3 370.3 374.65 6577 374.65 up up correct
503100.BSE The Phoenix Mills Limited 20230825 0 1750.45 1765.55 1738 1746 1769 1746 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230825 0 365.6 370.85 360.05 363.9 6666 363.9 down down correct
503127.BSE Raja Bahadur International Limited 20230825 0 3870 3880 3676.5 3880 11 3880 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230825 0 180.6 180.6 177.55 177.55 1172 177.55 down down correct
503229.BSE Simplex Realty Limited 20230825 0 119.6 119.6 108 110.04 2546 110.04 down down correct
503310.BSE Swan Energy Limited 20230825 0 304.9 307 296 301.65 132442 301.65 down down correct
503349.BSE The Victoria Mills Limited 20230825 0 3669 3669 3350 3447.4 207 3447.4 down up incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230825 0 15.6 15.6 14.61 15.05 36747 15.05 down down correct
503722.BSE Banswara Syntex Limited 20230825 0 154.2 154.25 151.85 152.55 4364 152.55 down down correct
503804.BSE Shri Dinesh Mills Limited 20230825 0 502.05 518.55 502.05 514.75 1405 514.75 up down incorrect
503806.BSE SRF Limited 20230825 0 2295.05 2319.7 2294.5 2311.15 4096 2311.15 up up correct
503811.BSE Siyaram Silk Mills Limited 20230825 0 538.95 538.95 531 535.8 5979 535.8 down down correct
503816.BSE Swadeshi Polytex Limited 20230825 0 40.4 40.4 40 40 4074 40 down down correct
503960.BSE Bharat Bijlee Limited 20230825 0 3798.75 3798.75 3700.95 3716.1 989 3716.1 down down correct
504028.BSE GEE Limited 20230825 0 91.8 94.4 88.95 89.42 110797 89.42 down down correct
504058.BSE Indo National Limited 20230825 0 435 442 430.1 437.05 590 437.05 up up correct
504067.BSE Zensar Technologies Limited 20230825 0 516.1 520.5 504.9 513.6 27061 513.6 down down correct
504076.BSE Jyoti Limited 20230825 0 36.7 36.97 35.25 35.93 15756 35.93 down down correct
504084.BSE Kaycee Industries Limited 20230825 0 11185 11185 11185 11185 1 11185
504092.BSE Indokem Limited 20230825 0 88.1 92.95 88.1 91.89 10482 91.89 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230825 0 336.4 345 332 342.2 6890 342.2 up up correct
504112.BSE Nelco Limited 20230825 0 830.55 833 814 817.3 14892 817.3 down down correct
504132.BSE Permanent Magnets Limited 20230825 0 1551.2 1590 1462.1 1508.9 14645 1508.9 down down correct
504176.BSE High Energy Batteries (India) Limited 20230825 0 540 540 527.25 527.5 4951 527.5 down down correct
504180.BSE The Standard Batteries Limited 20230825 0 32 32 30.6 31.13 3302 31.13 down down correct
504220.BSE W.S. Industries (India) Limited 20230825 0 100.1 104.1 100.1 104 118899 104 up up correct
504240.BSE Delton Cables Limited 20230825 0 118 118 110.3 116.85 13513 116.85 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230825 0 1545 1545 1530 1530 1497 1530 down down correct
504286.BSE Delta Manufacturing Limited 20230825 0 79.02 80.58 77.5 78.32 1638 78.32 down down correct
504340.BSE Confidence Finance and Trading Limited 20230825 0 5.35 5.35 5.35 5.35 4200 5.35
504351.BSE Empower India Limited 20230825 0 0.74 0.74 0.72 0.73 6937146 0.73 down down correct
504378.BSE Nyssa Corporation Limited 20230825 0 5.41 5.8 5.27 5.4 125978 5.4 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230825 0 1771 1790 1771 1790 255 1790 up up correct
504614.BSE Sarda Energy & Minerals Limited 20230825 0 206.75 209 201.15 206.1 77278 206.1 down down correct
504646.BSE Bhagwati Autocast Limited 20230825 0 416.5 439.5 415.1 424.15 611 424.15 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230825 0 2.84 2.84 2.84 2.84 7062 2.84
504786.BSE Investment & Precision Castings Limited 20230825 0 439.9 442.9 421.1 429.1 613 429.1 down down correct
504810.BSE Informed Technologies India Limited 20230825 0 52.88 52.88 47.5 50 1256 50 down down correct
504840.BSE Kaira Can Company Limited 20230825 0 2478.95 2478.95 2390 2413.95 119 2413.95 down down correct
504879.BSE Orient Abrasives Limited 20230825 0 32 32.45 31.6 31.6 36534 31.6 down up incorrect
504882.BSE National Standard (india) Ltd 20230825 0 5700 5847.95 4561 5131.5 772 5131.5 down down correct
504908.BSE Duncan Engineering Limited 20230825 0 433 464.95 433 450 213 450 up up correct
504959.BSE Stovec Industries Limited 20230825 0 2345 2380 2320 2357.9 1438 2357.9 up up correct
504961.BSE Tayo Rolls Limited 20230825 0 80.49 80.49 80.49 80.49 0 80.49
504966.BSE The Tinplate Company of India Limited 20230825 0 362.1 369.15 362.1 363.9 5630 363.9 up down incorrect
504973.BSE Cholamandalam Financial Holdings Limited 20230825 0 907.1 942.8 900.3 933.05 2162 933.05 up down incorrect
504988.BSE Welcast Steels Limited 20230825 0 785.05 785.05 785.05 785.05 2 785.05
505029.BSE Atlas Cycles (Haryana) Limited 20230825 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230825 0 1552 1570 1540 1556.85 2130 1556.85 up up correct
505075.BSE Setco Automotive Limited 20230825 0 6.51 6.89 6.51 6.89 55460 6.89 up up correct
505141.BSE Scooters India Limited 20230825 0 29.9 30 29.3 29.51 1263 29.51 down down correct
505160.BSE Talbros Automotive Components Limited 20230825 0 1057.95 1058 1041.55 1050.15 1214 1050.15 down up incorrect
505163.BSE ZF Steering Gear (India) Limited 20230825 0 825.1 825.1 808 815.25 1962 815.25 down down correct
505192.BSE SML Isuzu Limited 20230825 0 1367.95 1382.95 1301.85 1331.9 7932 1331.9 down up incorrect
505196.BSE TIL Limited 20230825 0 298 298 286.4 286.4 14570 286.4 down down correct
505200.BSE Eicher Motors Limited 20230825 0 3330.05 3361.4 3326.05 3341.65 3397 3341.65 up up correct
505216.BSE Alfred Herbert (India) Limited 20230825 0 808.8 808.8 795 795 8 795 down down correct
505242.BSE Dynamatic Technologies Limited 20230825 0 3885.05 4063.7 3797.25 3944.3999 1537 3944.3999 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230825 0 59 59.8 58 58.36 2903 58.36 down down correct
505255.BSE GMM Pfaudler Limited 20230825 0 1557.55 1562 1531 1554.15 14977 1553.146 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230825 0 1023 1085 1018 1027.55 2790 1027.55 up up correct
505355.BSE Nesco Limited 20230825 0 686.3 690.5 676.65 679.45 1973 679.45 down down correct
505358.BSE Integra Engineering India Limited 20230825 0 238 247.05 232.1 238.95 37542 238.95 up up correct
505368.BSE Revathi Equipment Limited 20230825 0 1650 1685 1606 1606.65 96 1606.65 down down correct
505509.BSE Responsive Industries Limited 20230825 0 230.75 249 230.7 235.25 157468 235.25 up up correct
505523.BSE Maharashtra Corporation Limited 20230825 0 1.12 1.12 1.09 1.1 306231 1.1 down down correct
505533.BSE Westlife Development Limited 20230825 0 900.35 908.3 893.4 896.65 6005 896.65 down down correct
505590.BSE SVP Global Ventures Limited 20230825 0 8.85 9 8.85 8.95 7125 8.95 up up correct
505650.BSE Skyline Millars Limited 20230825 0 10.99 10.99 9.91 10.67 2671 10.67 down down correct
505681.BSE Bimetal Bearings Limited 20230825 0 572.8 583.95 572.15 572.15 570 572.15 down down correct
505693.BSE La Tim Metal & Industries Limited 20230825 0 13.02 13.1 12.52 12.93 120455 12.93 down down correct
505700.BSE Elecon Engineering Company Limited 20230825 0 833.55 851.4 831.05 849.6 6483 849.6 up up correct
505712.BSE Him Teknoforge Limited 20230825 0 123.9 124.95 121.55 122.5 6224 122.5 down up incorrect
505714.BSE Gabriel India Limited 20230825 0 284.95 314.95 282.55 308.15 409775 308.15 up down incorrect
505720.BSE Hercules Hoists Limited 20230825 0 323.2 324.35 309.9 313.6 1324 313.6 down down correct
505726.BSE IFB Industries Limited 20230825 0 935.7 947.1 918.1 928.4 7457 928.4 down down correct
505729.BSE Singer India Limited 20230825 0 83.85 89.5 83 87.37 526715 87.37 up up correct
505737.BSE International Combustion (India) Limited 20230825 0 911 920 911 920 4514 920 up up correct
505750.BSE Jost's Engineering Company Limited 20230825 0 406 413 397.25 398.25 3734 398.25 down up incorrect
505790.BSE Schaeffler India Limited 20230825 0 3024.95 3065 3008.25 3018.5 1908 3018.5 down down correct
505800.BSE Rane Holdings Limited 20230825 0 980.35 994.15 967.9 991.4 208 991.4 up up correct
505827.BSE SNL Bearings Limited 20230825 0 350.95 352 346 347.7 3334 341.2214 down down correct
505840.BSE Jaipan Industries Limited 20230825 0 37.24 40.53 37.24 40.53 6043 40.53 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230825 0 102.25 103.85 101.1 102.31 7757 102.31 up up correct
505854.BSE TRF Limited 20230825 0 231.05 244 231.05 236.1 25654 236.1 up down incorrect
505872.BSE WPIL Limited 20230825 0 3188 3189.65 3036.05 3143.75 5163 3143.75 down up incorrect
505890.BSE Kennametal India Limited 20230825 0 2736.95 2743.95 2666.4 2721.4 424 2721.4 down up incorrect
505893.BSE Hindustan Hardy Limited 20230825 0 402.5 429.55 402.5 424 360 424 up down incorrect
505978.BSE Triton Valves Limited 20230825 0 1860 1860 1735 1754.9 1029 1754.9 down down correct
506022.BSE Prakash Industries Limited 20230825 0 118.67 124.32 113.11 121.23 903076 121.23 up up correct
506074.BSE Arshiya Limited 20230825 0 3.98 3.99 3.98 3.99 41665 3.99 up up correct
506076.BSE Grindwell Norton Limited 20230825 0 2274.4 2291.85 2229.3 2249.35 1415 2249.35 down up incorrect
506079.BSE Lakshmi Precision Screws Limited 20230825 0 5.1 5.1 5.1 5.1 450 5.1
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230825 0 81.26 81.29 81.26 81.29 8 81.29 up up correct
506109.BSE Genesys International Corporation Limited 20230825 0 324.05 332.35 313.35 319 19058 319 down down correct
506146.BSE Visagar Polytex Limited 20230825 0 1.14 1.26 1.09 1.13 4348316 1.13 down down correct
506184.BSE Kanani Industries Limited 20230825 0 7.06 7.15 7 7.15 15485 7.15 up up correct
506194.BSE Arihant Superstructures Limited 20230825 0 168 172.65 168 170.8 31332 170.8 up up correct
506197.BSE Bliss GVS Pharma Limited 20230825 0 96.51 99.13 94.61 96.05 62481 96.05 down up incorrect
506222.BSE INEOS Styrolution India Limited 20230825 0 1090 1108 1089.95 1105.8 948 1105.8 up up correct
506235.BSE Alembic Limited 20230825 0 80.51 80.6 79.39 80.03 13671 80.03 down up incorrect
506248.BSE Amines & Plasticizers Limited 20230825 0 106.5 111 102.05 106.25 38065 106.25 down down correct
506260.BSE Anuh Pharma Limited 20230825 0 133.2 139.9 132 134.1 55245 134.1 up up correct
506261.BSE Modison Metals Limited 20230825 0 78.4 78.4 76.05 77.76 2252 77.76 down down correct
506285.BSE Bayer CropScience Limited 20230825 0 4684.1 4744.85 4664 4720.45 313 4720.45 up down incorrect
506365.BSE Chemo Pharma Laboratories Limited 20230825 0 35.1 35.1 35.1 35.1 67 35.1
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230825 0 322.2 333.15 320 326.7 1404 326.7 up up correct
506480.BSE GOCL Corporation Limited 20230825 0 434.05 442.7 421.05 424.05 31675 424.05 down down correct
506520.BSE Jayshree Chemicals Limited 20230825 0 6.98 7.4 6.81 7.08 17780 7.08 up up correct
506528.BSE Keltech Energies Limited 20230825 0 1625 1640 1580 1602.55 1191 1602.55 down up incorrect
506530.BSE Kemp and Company Limited 20230825 0 930 930 883.5 883.5 10 883.5 down down correct
506532.BSE Nitta Gelatin India Limited 20230825 0 896 908 882 897.05 9724 897.05 up down incorrect
506590.BSE Phillips Carbon Black Limited 20230825 0 156.35 160.4 156.05 157.05 41940 157.05 up up correct
506605.BSE Polychem Limited 20230825 0 1655 1665 1655 1665 22 1665 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230825 0 75 76 66 70.46 213937 70.46 down up incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230825 0 505.1 505.8 494.95 499.9 5445 499.9 down up incorrect
506687.BSE Transpek Industry Limited 20230825 0 1827.7 1840.95 1780 1787.7 3180 1787.7 down down correct
506690.BSE Unichem Laboratories Limited 20230825 0 414.9 414.9 411.2 412.8 3768 412.8 down up incorrect
506734.BSE Mysore Petro Chemicals Limited 20230825 0 154.4 158.3 147.15 148.7 4891 146.3132 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230825 0 58 59 57.3 58.65 14225 58.65 up down incorrect
506820.BSE AstraZeneca Pharma India Limited 20230825 0 4110.3 4167.15 4101.2 4153 382 4153 up down incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230825 0 58.3 59 57.5 58.27 78549 58.27 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230825 0 37.74 37.74 35.95 37.7 8825 37.7 down down correct
506879.BSE Gujarat Themis Biosyn Limited 20230825 0 809 809 795 801.9 15061 800.9088 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230825 0 80.7 80.7 78.01 78.06 5293 78.06 down down correct
506919.BSE Makers Laboratories Limited 20230825 0 108 111.95 105.6 105.8 11687 105.8 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230825 0 141.4 143.95 141.3 143.4 1576 143.4 up up correct
507155.BSE Jagatjit Industries Limited 20230825 0 131 131 126 129.25 11504 129.25 down down correct
507180.BSE Kesar Enterprises Limited 20230825 0 77.16 80 77.16 80 1713 80 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230825 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230825 0 587 593.85 582.3 585.7 1086 585.7 down up incorrect
507490.BSE Rana Sugars Limited 20230825 0 25.53 25.64 24.67 25 113807 25 down up incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230825 0 21.5 21.58 20.57 20.7 17820 20.7 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230825 0 318.05 319.95 311.75 313.55 37022 313.55 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230825 0 434.65 440.9 430.45 432.45 14781 432.45 down down correct
507552.BSE Foods and Inns Limited 20230825 0 173 174.75 171.05 171.75 7643 171.5149 down down correct
507580.BSE IVP Limited 20230825 0 143.65 146.95 142.6 144.75 2677 144.75 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230825 0 142 144 136.1 137.65 7805 137.65 down up incorrect
507621.BSE Milkfood Limited 20230825 0 590 596 560 573.35 418 573.35 down down correct
507645.BSE Polson Limited 20230825 0 12500 12500 12352 12352 6 12352 down up incorrect
507685.BSE Wipro Limited 20230825 0 409.95 411.25 407.1 409.95 714966 409.95
507690.BSE Orient Beverages Limited 20230825 0 159.8 159.8 151.25 158.4 2858 158.4 down down correct
507717.BSE Dhanuka Agritech Limited 20230825 0 804.9 809 777.5 780 3629 780 down down correct
507747.BSE TTK Healthcare Limited 20230825 0 1200.05 1202 1185 1189.3 407 1189.3 down down correct
507753.BSE TGV SRAAC Limited 20230825 0 87.89 89.47 87.4 88.51 255724 88.51 up up correct
507759.BSE Lime Chemicals Limited 20230825 0 21 22.45 20.6 21.3 4153 21.3 up up correct
507779.BSE Kanpur Plastipack Limited 20230825 0 119.6 122.5 118.9 120.5 464 120.5 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230825 0 126.85 129.5 125.95 125.95 2941 125.95 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230825 0 447.4 447.95 416.4 423.3 14271 423.3 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230825 0 62.4 63.6 62.4 63.16 9291 63.16 up up correct
507813.BSE National Oxygen Limited 20230825 0 128.8 130.33 126.05 130.33 2697 130.33 up up correct
507815.BSE Gillette India Limited 20230825 0 5449.75 5485.75 5410 5474.1 1549 5474.1 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230825 0 167.5 167.5 161.25 166.5 578 166.5 down up incorrect
507828.BSE Ansal Housing Limited 20230825 0 4.48 4.48 4.18 4.26 48404 4.26 down down correct
507836.BSE Mac Charles (India) Limited 20230825 0 438.7 438.7 427.05 431.2 334 431.2 down up incorrect
507864.BSE Pioneer Investcorp Limited 20230825 0 29.85 29.9 29.1 29.62 2865 29.62 down up incorrect
507872.BSE Ashnoor Textile Mills Limited 20230825 0 41 42.66 40 40.17 11925 40.17 down down correct
507878.BSE Unitech Limited 20230825 0 1.79 1.85 1.69 1.82 13024980 1.82 up up correct
507880.BSE VIP Industries Limited 20230825 0 697.85 701.5 678 682.35 38890 682.35 down down correct
507910.BSE Fiberweb (India) Limited 20230825 0 30.02 32.24 29.12 31.5 70544 31.5 up up correct
507912.BSE LKP Finance Limited 20230825 0 95.1 99 95.1 98.4 2144 98.4 up up correct
507944.BSE Bajaj Steel Industries Limited 20230825 0 1091.1 1135 1066 1071.55 7741 1071.55 down down correct
507948.BSE Key Corp Limited 20230825 0 58.95 58.95 56.05 57.16 2901 57.16 down down correct
507960.BSE Gujarat Hotels Limited 20230825 0 156.05 156.7 147.5 155 740 155 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230825 0 38.9 39.76 35.5 37.94 10276 37.94 down up incorrect
507981.BSE Jindal Hotels Limited 20230825 0 42.48 42.48 40.8 41.18 2558 41.18 down down correct
507998.BSE Simmonds Marshall Limited 20230825 0 51.87 51.87 50.83 50.97 5776 50.97 down down correct
508136.BSE B & A Limited 20230825 0 280 281.95 275.3 277 178 277 down down correct
508494.BSE Warren Tea Limited 20230825 0 51.88 51.88 50.72 50.72 1893 50.72 down down correct
508664.BSE Best Eastern Hotels Limited 20230825 0 30.6 30.6 30.6 30.6 4996 30.6
508807.BSE IST Limited 20230825 0 683 770 683 757.3 15814 757.3 up down incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230825 0 4906 4916 4850 4859.2 3437 4859.2 down down correct
508905.BSE SMIFS Capital Markets Limited 20230825 0 41 41 41 41 100 41
508906.BSE Everest Industries Limited 20230825 0 1180.05 1187.95 1142.55 1168.55 2408 1168.55 down down correct
508918.BSE Greycells Education Limited 20230825 0 25.38 25.38 21.05 24.3 650 24.3 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230825 0 450.05 458.9 442.25 448.25 3966 448.25 down down correct
508954.BSE Finkurve Financial Services Limited 20230825 0 75.3 77 75.3 75.34 390 75.34 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230825 0 3.87 3.88 3.71 3.73 22962 3.73 down down correct
508989.BSE Navneet Education Limited 20230825 0 161.45 161.45 154.35 155.5 66821 155.5 down down correct
508996.BSE Satra Properties (India) Limited 20230825 0 0.95 0.99 0.91 0.98 28941 0.98 up up correct
509009.BSE Ausom Enterprise Limited 20230825 0 77 77.55 74.95 75.49 4012 75.49 down up incorrect
509040.BSE Netlink Solutions (India) Limited 20230825 0 75.27 75.27 75.27 75.27 619 75.27
509048.BSE Lancor Holdings Limited 20230825 0 35.89 36.5 34.33 34.33 266128 34.33 down down correct
509053.BSE Banas Finance Limited 20230825 0 16.03 16.2 15.8 15.81 36483 15.81 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230825 0 18.47 18.84 17.91 18.02 3113 18.02 down down correct
509077.BSE Pressman Advertising Limited 20230825 0 234.95 234.95 225.75 225.85 19899 225.85 down down correct
509079.BSE Gufic Biosciences Limited 20230825 0 290.8 292.75 278.15 282.15 17098 282.15 down down correct
509152.BSE GRP Limited 20230825 0 3699 3780 3699 3780 130 3780 up up correct
509162.BSE Indag Rubber Limited 20230825 0 155.3 159.65 153 155.55 7127 155.55 up up correct
509196.BSE M M Rubber Company Limited 20230825 0 124.5 126.5 122 124 181 124 down down correct
509220.BSE PTL Enterprises Limited 20230825 0 33.54 33.54 33 33.11 13138 33.11 down down correct
509243.BSE TVS Srichakra Limited 20230825 0 2777 2820.2 2756 2811.05 853 2811.05 up up correct
509438.BSE Benares Hotels Limited 20230825 0 5199 5380 4439 5180.05 607 5180.05 down down correct
509449.BSE Bhagawati Oxygen Limited 20230825 0 36.1 37.2 36.1 36.9 840 36.9 up up correct
509470.BSE Bombay Oxygen Investments Limited 20230825 0 11900 11988 11825 11835.75 17 11835.75 down down correct
509472.BSE Cravatex Limited 20230825 0 406 406 398.25 399.1 232 399.1 down down correct
509480.BSE Berger Paints India Limited 20230825 0 700.05 713 700.05 702.75 12137 702.75 up up correct
509486.BSE Caprihans India Limited 20230825 0 218.25 218.25 218.25 218.25 4062 218.25
509488.BSE Graphite India Limited 20230825 0 457.3 463.45 448.55 458.4 59611 458.4 up up correct
509525.BSE Empire Industries Limited 20230825 0 850 858.45 835.3 845.4 8200 845.4 down down correct
509546.BSE Graviss Hospitality Limited 20230825 0 28.1 32.42 26.5 32.42 61314 32.42 up up correct
509557.BSE Garware Technical Fibres Limited 20230825 0 3155.1 3245.65 3155.1 3191.5 1431 3191.5 up up correct
509563.BSE Garware Marine Industries Limited 20230825 0 8.15 8.89 8.15 8.89 1418 8.89 up up correct
509567.BSE Goa Carbon Limited 20230825 0 525.05 529.4 518.15 520.35 4494 520.35 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230825 0 421.4 422.55 393.4 405.9 264 405.9 down down correct
509631.BSE HEG Limited 20230825 0 1740.05 1757.15 1705.95 1717.9 22161 1717.9 down up incorrect
509635.BSE Hindustan Composites Limited 20230825 0 406.8 430 406.8 427.15 736 427.15 up down incorrect
509709.BSE International Conveyors Limited 20230825 0 81.49 88.1 78.1 87.4 261889 87.4 up up correct
509715.BSE Jay Shree Tea & Industries Limited 20230825 0 97.5 97.97 95.05 95.48 18602 95.48 down down correct
509820.BSE Huhtamaki India Limited 20230825 0 254.7 255 248.9 250.7 4888 250.7 down down correct
509835.BSE Premier Synthetics Limited 20230825 0 14.03 14.03 13 13.22 2361 13.22 down down correct
509895.BSE Hindoostan Mills Limited 20230825 0 226.5 237 220.6 225.75 1444 225.75 down down correct
509930.BSE The Supreme Industries Limited 20230825 0 4519.9 4564.2 4467.8 4497.15 12944 4497.15 down down correct
509966.BSE VST Industries Limited 20230825 0 3506.75 3545 3506.75 3516.55 151 3516.55 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230825 0 5.75 5.75 5.56 5.65 101838 5.65 down down correct
511012.BSE Yamini Investments Company Limited 20230825 0 0.79 0.79 0.77 0.79 2358583 0.79
511066.BSE Sakthi Finance Limited 20230825 0 32.05 32.65 31.75 31.75 2926 31.75 down down correct
511076.BSE Sat Industries Limited 20230825 0 129.01 134.09 127.9 129.16 48530 129.16 up down incorrect
511108.BSE Shiva Texyarn Limited 20230825 0 148.7 148.7 143.7 144.1 974 144.1 down down correct
511116.BSE Quadrant Televentures Limited 20230825 0 0.89 0.91 0.86 0.89 501170 0.89
511131.BSE Kamanwala Housing Construction Limited 20230825 0 9.21 9.55 9 9.37 45398 9.37 up up correct
511147.BSE Wall Street Finance Limited 20230825 0 52.13 57.6 52.13 55.68 5374 55.68 up up correct
511196.BSE Can Fin Homes Limited 20230825 0 749 754.25 734.3 737.95 27326 737.95 down down correct
511355.BSE India Cements Capital Limited 20230825 0 11.6 11.6 11.6 11.6 202 11.6
511359.BSE Ad-Manum Finance Limited 20230825 0 44 46.49 43.17 45.24 3200 45.24 up up correct
511377.BSE Mehta Integrated Finance Limited 20230825 0 20.55 20.55 19 20 1105 20 down down correct
511389.BSE Videocon Industries Limited 20230825 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230825 0 31.61 31.61 28.61 29.24 2346 29.24 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230825 0 22.86 23.9 21.77 23.9 1519 23.9 up up correct
511413.BSE Crest Ventures Limited 20230825 0 239.25 239.85 231.65 232.4 674 232.4 down up incorrect
511431.BSE Vakrangee Limited 20230825 0 15.71 15.88 15.61 15.7 1801781 15.6494 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230825 0 21.68 21.68 20.6 20.6 1112 20.6 down down correct
511451.BSE Dharani Finance Limited 20230825 0 5.77 5.77 5.23 5.55 165 5.55 down down correct
511463.BSE Alexander Stamps and Coin Limited 20230825 0 18.45 18.45 17.05 17.72 59607 17.72 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230825 0 32.6 32.6 31.5 31.56 10657 31.56 down up incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230825 0 30.75 30.75 28.52 29.19 3357 29.19 down down correct
511505.BSE Capital Trust Limited 20230825 0 99 99 94.32 95.11 5828 95.11 down down correct
511509.BSE Vivo Bio Tech Limited 20230825 0 28.63 28.63 27.3 28.03 4528 28.03 down down correct
511523.BSE Veerhealth Care Limited 20230825 0 42.4 43 42 42.66 18604 42.66 up up correct
511525.BSE Pan India Corporation Limited 20230825 0 2.22 2.22 2.02 2.13 163501 2.13 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230825 0 91.6 91.6 91.6 91.6 10 91.6
511543.BSE GSB Finance Limited 20230825 0 10.41 10.41 10.41 10.41 512 10.41
511549.BSE Morarka Finance Limited 20230825 0 140.7 140.7 136.6 137.35 2775 137.35 down up incorrect
511551.BSE Monarch Networth Capital Limited 20230825 0 334.35 341 328.4 338.85 15282 338.85 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230825 0 1.08 1.08 1.03 1.04 445095 1.04 down down correct
511559.BSE Times Guaranty Limited 20230825 0 59.23 59.54 57.05 57.28 1153 57.28 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230825 0 132.8 132.8 128.75 128.75 4670 128.75 down down correct
511593.BSE Libord Finance Limited 20230825 0 5.65 5.65 5.65 5.65 2 5.65
511601.BSE Yash Management & Satellite Ltd 20230825 0 13.26 13.46 12.56 12.73 12618 12.73 down down correct
511605.BSE Arihant Capital Markets Limited 20230825 0 56.66 57.45 54.4 54.55 13537 54.55 down down correct
511609.BSE ISL Consulting Limited 20230825 0 26.05 28 24.51 27.06 4956 27.06 up down incorrect
511611.BSE DCM Financial Services Limited 20230825 0 4 4.1 4 4.1 2392 4.1 up up correct
511628.BSE IM+ Capitals Limited 20230825 0 574 574.7 550 554.75 2458 554.75 down down correct
511658.BSE Nettlinx Limited 20230825 0 88 90.78 87.5 90.78 2131 90.78 up down incorrect
511672.BSE Scan Steels Limited 20230825 0 36.5 37.6 36.1 36.62 23239 36.62 up up correct
511676.BSE GIC Housing Finance Limited 20230825 0 179.05 180.6 175.95 178.25 30483 178.25 down up incorrect
511696.BSE Chartered Capital and Investment Limited 20230825 0 148.4 155.75 148 151.25 1078 151.25 up up correct
511702.BSE Parsharti Investment Limited 20230825 0 30.6 30.6 30.6 30.6 510 30.6
511714.BSE Nimbus Projects Limited 20230825 0 39.93 39.94 34.5 38 3470 38 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230825 0 39.19 39.19 38.7 38.96 109024 38.8535 down up incorrect
511726.BSE Vipul Limited 20230825 0 15.44 15.69 15 15.15 1869 15.15 down down correct
511728.BSE K Z Leasing and Finance Limited 20230825 0 24.57 24.57 24 24.57 17784 24.57
511736.BSE Ushdev International Limited 20230825 0 1.64 1.79 1.63 1.69 589644 1.69 up up correct
511742.BSE Ugro Capital Limited 20230825 0 305.15 310.75 302.8 304.05 27241 304.05 down down correct
511754.BSE Shalibhadra Finance Limited 20230825 0 293.4 303 293.4 296.8 18503 296.8 up up correct
511764.BSE Upasana Finance Limited 20230825 0 46.63 46.63 46.63 46.63 570 46.63
511766.BSE Muthoot Capital Services Limited 20230825 0 373.7 391.1 368.4 387.9 14987 387.9 up up correct
511768.BSE Master Trust Limited 20230825 0 306.3 306.3 300 303.3 8594 303.3 down up incorrect
512018.BSE Cni Research Limited 20230825 0 2.05 2.05 1.96 2.01 55355 2.01 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230825 0 2600 2660 2600 2621.45 26 2621.45 up up correct
512048.BSE Luharuka Media & Infra Limited 20230825 0 3.34 3.34 3.27 3.3 153257 3.3 down down correct
512068.BSE Deccan Gold Mines Limited 20230825 0 88 88.7 86 87.75 67152 87.75 down up incorrect
512093.BSE Cranes Software International Limited 20230825 0 3.4 3.49 3.3 3.31 22485 3.31 down down correct
512175.BSE Vama Industries Limited 20230825 0 4.5 4.6 4.35 4.36 186982 4.36 down up incorrect
512179.BSE Sunteck Realty Limited 20230825 0 356 363.85 351.8 356.15 23877 356.15 up up correct
512247.BSE Ashirwad Capital Limited 20230825 0 3.77 3.83 3.77 3.83 27091 3.83 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230825 0 2.8 2.83 2.7 2.72 78179 2.72 down up incorrect
512267.BSE Media Matrix Worldwide Limited 20230825 0 20.7 20.84 18.75 19.63 253376 19.63 down up incorrect
512279.BSE N2N Technologies Limited 20230825 0 8.49 8.49 8.49 8.49 0 8.49
512289.BSE Shirpur Gold Refinery Limited 20230825 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230825 0 68.58 68.98 65.7 65.86 11839 65.86 down down correct
512379.BSE Cressanda Solutions Limited 20230825 0 24.25 25.35 23.86 25.27 8415192 25.27 up up correct
512393.BSE Shardul Securities Limited 20230825 0 98.88 104 98.45 99.29 1264 99.29 up up correct
512437.BSE Apollo Finvest (India) Limited 20230825 0 487.7 488.8 471 480.95 1286 480.95 down up incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230825 0 614.9 625 611 619.95 1007 619.95 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230825 0 563.85 613.3 537.9 550.15 118471 550.15 down down correct
512463.BSE Shree Global Tradefin Limited 20230825 0 30.61 31.5 29.78 30.14 1314844 30.14 down down correct
512477.BSE Betex India Limited 20230825 0 135.85 137.85 135.85 135.85 1144 135.85
512493.BSE Garnet International Limited 20230825 0 45.74 46 43 43.71 19151 43.71 down down correct
512499.BSE Shalimar Productions Limited 20230825 0 0.49 0.49 0.49 0.49 179618 0.49
512519.BSE Donear Industries Limited 20230825 0 94 95.95 93.6 94.55 12703 94.55 up up correct
512527.BSE Super Sales India Limited 20230825 0 1105 1130 1064.55 1115.8 1416 1115.8 up up correct
512529.BSE Sequent Scientific Limited 20230825 0 90.13 91.76 89.1 89.77 42386 89.77 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230825 0 105 107.56 104 105.45 25002 105.45 up up correct
512553.BSE Zenith Exports Limited 20230825 0 100.7 100.7 100.7 100.7 0 100.7
512573.BSE Avanti Feeds Limited 20230825 0 423.65 430.2 416 425.55 13167 425.55 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230825 0 38.7 38.7 36.51 37.25 2364 37.25 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230825 0 6.55 7.24 6.54 7.11 675790 7.11 up up correct
512618.BSE RLF Limited 20230825 0 6.61 6.61 6.16 6.2 233 6.2 down down correct
512626.BSE Orbit Exports Limited 20230825 0 177 178.95 171.85 172 145 172 down down correct
512634.BSE Savera Industries Limited 20230825 0 80 81 79.3 80.9 8252 80.9 up up correct
513005.BSE VBC Ferro Alloys Limited 20230825 0 47.25 47.25 46.3 46.41 1284 46.41 down up incorrect
513023.BSE Nava Bharat Ventures Limited 20230825 0 389 391.85 384 386 9647 386 down up incorrect
513043.BSE Remi Edelstahl Tubulars Limited 20230825 0 45.75 45.75 39.9 40.57 10222 40.57 down down correct
513059.BSE G.S. Auto International Limited 20230825 0 20 21 19.21 21 68219 21 up down incorrect
513063.BSE Trans Freight Containers Limited 20230825 0 22.77 22.77 21.11 21.28 2243 21.28 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230825 0 561 563.95 551.55 556.3 18747 556.3 down down correct
513119.BSE ABC Gas (International) Limited 20230825 0 39.5 39.5 37.61 39.38 194 39.38 down down correct
513121.BSE Oricon Enterprises Limited 20230825 0 24.85 25.2 24.06 24.56 37797 24.56 down down correct
513252.BSE Jay Ushin Limited 20230825 0 849 852.1 830 849.95 564 849.95 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230825 0 351.35 355 333.1 342.7 2608 342.7 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230825 0 237.5 239.2 234.2 235.55 15253 235.55 down down correct
513361.BSE India Steel Works Limited 20230825 0 1.99 2.19 1.99 2.19 300559 2.19 up up correct
513369.BSE Rajkumar Forge Limited 20230825 0 66.05 68.1 64.79 64.79 11119 64.79 down down correct
513375.BSE Carborundum Universal Limited 20230825 0 1143.95 1143.95 1125 1131.95 3269 1131.95 down down correct
513377.BSE MMTC Limited 20230825 0 41.65 42.45 40.95 41.56 411189 41.56 down down correct
513397.BSE Vallabh Steels Limited 20230825 0 5.63 5.63 5.11 5.4 1278 5.4 down down correct
513401.BSE Ashiana Ispat Limited 20230825 0 27.01 30.4 27.01 29.57 38959 29.57 up up correct
513418.BSE Smiths & Founders (India) Limited 20230825 0 3.94 3.95 3.3 3.72 45515 3.72 down down correct
513434.BSE Tata Metaliks Limited 20230825 0 878.75 878.75 867 869.2 5025 869.2 down down correct
513456.BSE Kanishk Steel Industries Limited 20230825 0 27.01 28.5 27 27.1 17269 27.1 up up correct
513472.BSE Simplex Castings Limited 20230825 0 60.61 62 60 60.23 4032 60.23 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230825 0 33.03 33.85 32.12 32.72 2732 32.72 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230825 0 123.67 123.67 123.67 123.67 2661 123.67
513509.BSE Kalyani Forge Limited 20230825 0 346.9 346.9 346.9 346.9 3304 346.9
513511.BSE Panchmahal Steel Limited 20230825 0 121 121.4 116.55 117.5 2670 117.5 down up incorrect
513513.BSE Aditya Ispat Limited 20230825 0 8.89 8.89 8.2 8.22 6141 8.22 down down correct
513515.BSE S.R. Industries Limited 20230825 0 1.34 1.4 1.28 1.31 14417 1.31 down down correct
513517.BSE Steelcast Limited 20230825 0 626 626 614.65 618.3 6360 618.3 down down correct
513519.BSE Pitti Engineering Limited 20230825 0 576.05 576.05 555 568.3 16187 568.3 down up incorrect
513528.BSE Glittek Granites Limited 20230825 0 2.83 2.92 2.83 2.83 4287 2.83
513532.BSE Pradeep Metals Limited 20230825 0 166.35 166.4 163 163.7 3056 163.7 down down correct
513536.BSE Gujarat Natural Resources Limited 20230825 0 14.04 14.04 13.6 13.63 29810 13.63 down down correct
513548.BSE Sharda Ispat Limited 20230825 0 112.97 112.97 105.5 108.01 3147 108.01 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230825 0 66 66.95 63.05 65.65 2933 65.65 down down correct
513642.BSE Axel Polymers Limited 20230825 0 53.25 53.25 50.8 51.08 324 51.08 down down correct
513683.BSE NLC India Limited 20230825 0 131.85 132.05 128.6 129 111767 129 down down correct
513691.BSE JMT Auto Limited 20230825 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230825 0 48.2 48.65 44.61 45.6 27311 45.6 down down correct
513699.BSE Solid Stone Company Limited 20230825 0 25.6 27.49 25.6 27 399 27 up up correct
513709.BSE Shilp Gravures Limited 20230825 0 124.2 126 119 120.85 37971 120.85 down up incorrect
513713.BSE White Organic Agro Limited 20230825 0 7.03 7.13 6.93 6.99 58401 6.99 down down correct
514010.BSE Himachal Fibres Limited 20230825 0 7.2 7.2 7.2 7.2 9757 7.2
514030.BSE Deepak Spinners Limited 20230825 0 241.5 246.5 241.5 243.75 5545 243.75 up down incorrect
514036.BSE Loyal Textile Mills Limited 20230825 0 642.15 643.7 631.2 631.2 50 631.2 down up incorrect
514043.BSE Himatsingka Seide Limited 20230825 0 152.05 156.8 149.25 150.2 94162 150.2 down down correct
514045.BSE BSL Limited 20230825 0 166.85 169.95 163.05 168.65 698 168.65 up up correct
514087.BSE PBM Polytex Limited 20230825 0 98.98 98.98 90.09 91.01 4571 91.01 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230825 0 578.35 578.35 578.35 578.35 3139 578.35
514142.BSE T.T. Limited 20230825 0 85.2 95.5 85.2 94.35 9325 94.35 up up correct
514162.BSE Welspun India Limited 20230825 0 122.65 123.25 120.2 121.4 141185 121.4 down down correct
514165.BSE Indian Acrylics Limited 20230825 0 11.38 11.38 10.6 11.05 98539 11.05 down down correct
514171.BSE Ceeta Industries Ltd 20230825 0 27.57 29.95 27.57 28.02 1281 28.02 up up correct
514175.BSE Vardhman Polytex Limited 20230825 0 67.07 68.25 67.07 67.07 4607 67.07
514211.BSE Sumeet Industries Limited 20230825 0 2.08 2.08 2.08 2.08 0 2.08
514215.BSE Binny Limited 20230825 0 237 240.5 235 238.6 4291 238.6 up up correct
514264.BSE Seasons Textiles Limited 20230825 0 14.21 14.89 14.21 14.48 3561 14.48 up up correct
514266.BSE Zenith Fibres Limited 20230825 0 63.99 65 62.82 63.99 1219 63.99
514272.BSE Bhilwara Spinners Limited 20230825 0 52 53.4 52 52.65 2777 52.65 up up correct
514300.BSE Pioneer Embroideries Limited 20230825 0 53.06 54.5 52.96 53.14 5637 53.14 up up correct
514302.BSE Vippy Spinpro Limited 20230825 0 151.95 151.95 146 149.3 3546 149.3 down up incorrect
514322.BSE Kamadgiri Fashion Limited 20230825 0 121 127.7 120 122.8 3625 122.8 up up correct
514330.BSE One Global Service Provider Limited 20230825 0 43.8 43.8 39.65 42.23 7482 42.23 down down correct
514332.BSE Neo Infracon Limited 20230825 0 10.9 11.01 10.9 11.01 17383 11.01 up up correct
514412.BSE Sarup Industries Limited 20230825 0 21.5 21.5 21.5 21.5 0 21.5
514418.BSE Mangalam Organics Limited 20230825 0 416.95 421 397 400.95 3344 400.95 down down correct
514428.BSE Hindustan Adhesives Limited 20230825 0 290.15 296.95 274.25 280.6 6767 280.6 down down correct
514442.BSE Sri KPR Industries Limited 20230825 0 16.9 17.11 16.2 16.49 18319 16.49 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230825 0 1489.5 1489.5 1447 1457 18252 1457 down down correct
514470.BSE Winsome Textile Industries Limited 20230825 0 66.8 66.8 61.3 63.03 20288 63.03 down down correct
515030.BSE Asahi India Glass Limited 20230825 0 513.55 565.2 513.55 558.8 44959 558.8 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230825 0 105.4 114 103.65 110.85 468801 110.85 up up correct
515055.BSE Anant Raj Limited 20230825 0 206.2 220.25 205.85 212.45 80873 212.45 up up correct
515059.BSE Madhusudan Industries Limited 20230825 0 43.12 43.12 43.12 43.12 6909 43.12
515085.BSE Restile Ceramics Limited 20230825 0 4.51 4.64 4.38 4.45 14946 4.45 down down correct
515127.BSE Ramasigns Industries Limited 20230825 0 2.8 2.99 2.73 2.73 15847 2.73 down down correct
515147.BSE Haldyn Glass Limited 20230825 0 97.98 98.94 90.85 93.26 219190 93.26 down up incorrect
516003.BSE Duroply Industries Limited 20230825 0 188.2 191 184 186.9 3774 186.9 down down correct
516016.BSE Shreyans Industries Limited 20230825 0 218.05 220.65 218.05 220.65 11546 220.65 up up correct
516020.BSE Agio Paper & Industries Limited 20230825 0 3.51 3.51 3.34 3.34 3292 3.34 down down correct
516022.BSE Star Paper Mills Limited 20230825 0 212.4 217.7 211 215.35 21610 215.35 up up correct
516064.BSE Arrow Greentech Limited 20230825 0 309.05 318.65 302 312.7 3964 312.7 up up correct
516072.BSE Vishnu Chemicals Limited 20230825 0 316.85 319.6 309.5 311.7 8904 311.7 down down correct
516082.BSE N R Agarwal Industries Limited 20230825 0 335 335 327.15 328.15 1102 328.15 down down correct
516096.BSE Sangal Papers Limited 20230825 0 147.1 156.65 147.1 156.25 175 156.25 up up correct
516106.BSE Shree Karthik Papers Limited 20230825 0 7.25 7.7 7.25 7.34 4203 7.34 up up correct
516108.BSE The South India Paper Mills Limited 20230825 0 117 118.95 115 117.5 15385 117.5 up up correct
516110.BSE Scandent Imaging Limited 20230825 0 6.87 6.89 6.78 6.86 230001 6.86 down down correct
517015.BSE Vindhya Telelinks Limited 20230825 0 2018.6 2278 2018.6 2248.2 12058 2248.2 up up correct
517035.BSE Ruttonsha International Rectifier Ltd 20230825 0 705.1 705.1 705.1 705.1 715 705.1
517041.BSE Ador Welding Limited 20230825 0 1183.55 1195.2 1170.75 1179.6 1663 1179.6 down down correct
517044.BSE International Data Management Limited 20230825 0 11.5 12 11.5 12 128 12 up up correct
517059.BSE Salzer Electronics Limited 20230825 0 400 409.8 390 404.65 18486 404.65 up up correct
517063.BSE Jetking Infotrain Limited 20230825 0 49.65 51.49 47.6 48.46 1946 48.46 down down correct
517096.BSE Aplab Limited 20230825 0 54.62 54.62 54.62 54.62 1136 54.62
517119.BSE PCS Technology Limited 20230825 0 15 15 14.45 14.78 4515 14.78 down down correct
517166.BSE SPEL Semiconductor Limited 20230825 0 50.46 50.5 50.46 50.46 40095 50.46
517168.BSE Subros Limited 20230825 0 389 389 373.85 374.9 24143 374.9 down down correct
517201.BSE Switching Technologies Gunther Limited 20230825 0 49.1 49.1 47.4 47.4 225 47.4 down down correct
517206.BSE Lumax Industries Limited 20230825 0 2245.5 2271.2 2180.2 2219.6 1775 2219.6 down down correct
517236.BSE Calcom Vision Limited 20230825 0 158 158 149.2 156.2 20856 156.2 down down correct
517238.BSE Dynavision Limited 20230825 0 140 144.9 134.35 135.45 953 135.45 down down correct
517246.BSE BCC Fuba India Limited 20230825 0 53.74 53.74 53.74 53.74 2663 53.74
517258.BSE Precision Electronics Limited 20230825 0 50 50 47 47 1325 47 down down correct
517264.BSE Fine-Line Circuits Limited 20230825 0 49.5 49.5 47.61 47.61 3612 47.61 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230825 0 118.35 120.65 117.2 118.95 87108 118.95 up up correct
517334.BSE Motherson Sumi Systems Limited 20230825 0 94.85 97.1 94.39 95.88 885176 95.88 up up correct
517344.BSE Mindteck (India) Limited 20230825 0 128 128 125.9 125.9 577 125.9 down up incorrect
517354.BSE Havells India Limited 20230825 0 1335 1335 1306.15 1309.15 9710 1309.15 down down correct
517356.BSE ACI Infocom Limited 20230825 0 1.9 1.9 1.72 1.72 2127384 1.72 down down correct
517370.BSE Incap Limited 20230825 0 37.11 38.62 36.71 36.8 2050 36.8 down up incorrect
517372.BSE Gujarat Intrux Limited 20230825 0 210 213.9 207.5 212.9 818 212.9 up up correct
517399.BSE VXL Instruments Limited 20230825 0 6.72 6.72 6.72 6.72 2436 6.72
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230825 0 8.1 8.1 7.62 7.69 42836 7.69 down down correct
517417.BSE Patels Airtemp (India) Limited 20230825 0 301 303.3 295.7 299.15 3678 299.15 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230825 0 1234.35 1239.65 1215.3 1217.7 354 1217.7 down down correct
517429.BSE Athena Global Technologies Limited 20230825 0 50.1 54.5 50.1 53.25 6197 53.25 up up correct
517437.BSE Dutron Polymers Limited 20230825 0 133.3 137.8 132 134 517 134 up up correct
517447.BSE R S Software (India) Limited 20230825 0 50.6 51.6 49.7 50.33 7016 50.33 down down correct
517449.BSE Magna Electro Castings Limited 20230825 0 513.9 513.9 513.9 513.9 6416 513.9
517467.BSE Marsons Limited 20230825 0 6.49 6.57 6.18 6.21 29850 6.21 down up incorrect
517477.BSE Elnet Technologies Limited 20230825 0 275 281.95 268 277.8 631 275.7913 up up correct
517494.BSE Accel Limited 20230825 0 22.37 22.75 22 22.54 36174 22.54 up up correct
517498.BSE Websol Energy System Limited 20230825 0 121.95 125.05 118.55 119.9 60715 119.9 down down correct
517500.BSE Roto Pumps Limited 20230825 0 352.9 364.25 351.1 358.25 7294 358.25 up up correct
517506.BSE TTK Prestige Limited 20230825 0 779.95 784.8 763.7 777.3 10028 777.3 down down correct
517522.BSE Rajratan Global Wire Limited 20230825 0 732.55 744 726.5 741.65 6959 741.65 up up correct
517536.BSE Onward Technologies Limited 20230825 0 559.5 565.2 547.55 553.45 7788 553.45 down down correct
517544.BSE Centum Electronics Limited 20230825 0 1824.95 1824.95 1724 1735.25 8873 1735.25 down up incorrect
517546.BSE Alfa Transformers Limited 20230825 0 48.55 48.55 48.55 48.55 13705 48.55
517548.BSE Starlite Components Limited 20230825 0 2.33 2.33 2.11 2.32 4459 2.32 down up incorrect
517554.BSE NHC Foods Limited 20230825 0 46 47.5 45.1 47.47 21107 47.47 up down incorrect
517569.BSE KEI Industries Limited 20230825 0 2618 2624.6001 2555.6001 2616.3501 13942 2616.3501 down up incorrect
517571.BSE IMP Powers Limited 20230825 0 4.96 4.96 4.96 4.96 3008 4.96
518011.BSE Keerthi Industries Limited 20230825 0 135 139 127 134 612 134 down down correct
518075.BSE Suraj Products Limited 20230825 0 257 257 257 257 13124 255.6133
518091.BSE Anjani Portland Cement Limited 20230825 0 188.65 188.9 184.95 186.7 2350 186.7 down down correct
519003.BSE Modi Naturals Limited 20230825 0 235 241.7 235 236.8 5611 236.8 up up correct
519031.BSE Shah Foods Limited 20230825 0 168 168 167.9 167.9 21 167.9 down down correct
519091.BSE Tasty Bite Eatables Limited 20230825 0 17665.25 17792.9 17460 17501 102 17501 down down correct
519097.BSE Ritesh International Ltd 20230825 0 36.69 36.69 34.7 35.13 13158 35.13 down up incorrect
519105.BSE AVT Natural Products Limited 20230825 0 79.78 79.78 78 78.77 21140 78.77 down down correct
519126.BSE Hindustan Foods Limited 20230825 0 538.1 553.5 538.1 539.85 13359 539.85 up up correct
519152.BSE Vadilal Enterprises Limited 20230825 0 3999 3999 3861 3998.9 7 3998.9 down down correct
519216.BSE Ajanta Soya Limited 20230825 0 27.39 28.1 26.2 26.89 135203 26.89 down down correct
519230.BSE Richirich Inventures Limited 20230825 0 7.46 7.46 7.46 7.46 0 7.46
519262.BSE Prima Agro Limited 20230825 0 24.55 25 24.55 24.8 1110 24.8 up up correct
519285.BSE Tarai Foods Limited 20230825 0 5.01 5.01 4.7 4.7 2041 4.7 down down correct
519287.BSE Modern Dairies Limited 20230825 0 19.9 20.2 19.51 19.87 34903 19.87 down down correct
519295.BSE Bambino Agro Industries Limited 20230825 0 320 325.9 315.15 319.2 388 319.2 down down correct
519307.BSE Vikas WSP Limited 20230825 0 1.3 1.34 1.25 1.33 80573 1.33 up down incorrect
519359.BSE Poona Dal and Oil Industries Limited 20230825 0 52 55.97 52 54.48 1981 54.48 up up correct
519383.BSE Anik Industries Limited 20230825 0 36.5 37.2 35.6 36.4 2277 36.4 down up incorrect
519397.BSE Sharat Industries Limited 20230825 0 53.4 54.6 50.01 51.09 28019 51.09 down down correct
519421.BSE KSE Limited 20230825 0 1624.95 1642.95 1592 1620 311 1620 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230825 0 55.55 55.55 52.85 54.23 2213 54.23 down down correct
519457.BSE Virat Crane Industries Limited 20230825 0 38 41.2 37.35 40.37 40213 40.37 up up correct
519475.BSE Chordia Food Products Limited 20230825 0 102.96 102.96 102.96 102.96 123 102.96
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230825 0 48.6 48.61 48.6 48.61 8648 48.61 up up correct
519532.BSE Asian Tea and Exports Ltd 20230825 0 11.95 12.18 11.9 12.01 7853 12.01 up up correct
519552.BSE Heritage Foods Limited 20230825 0 245.05 254.45 238.05 248.5 58290 248.5 up up correct
519566.BSE Simran Farms Limited 20230825 0 131.9 131.9 128 128 2825 128 down up incorrect
519600.BSE CCL Products (India) Limited 20230825 0 606.05 610.95 605.05 606.65 8069 606.65 up down incorrect
519612.BSE Mahaan Foods Limited 20230825 0 28.6 28.6 28 28.5 2574 28.5 down down correct
520021.BSE Omax Autos Limited 20230825 0 52.61 53.9 52.11 52.78 4455 52.78 up down incorrect
520051.BSE Jamna Auto Industries Limited 20230825 0 106.05 109.4 106.05 108.6 161432 108.6 up up correct
520059.BSE Munjal Auto Industries Limited 20230825 0 61 61.6 60.15 60.92 20275 60.92 down down correct
520073.BSE RACL Geartech Limited 20230825 0 1367 1410 1331.25 1377.1 4606 1377.1 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230825 0 141.65 143.85 140 141 11549 141 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230825 0 2540 2563 2521.75 2557.45 1064 2557.45 up up correct
520113.BSE Vesuvius India Limited 20230825 0 3500.05 3580.5 3427 3456.95 855 3456.95 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230825 0 390 398.1 387 388.65 2338 388.65 down up incorrect
520123.BSE ABC India Limited 20230825 0 97.9 98.5 95 98.4 1691 98.4 up up correct
520127.BSE Balurghat Technologies Limited 20230825 0 19.24 19.24 17.21 18.19 18877 18.19 down down correct
520141.BSE Sibar Auto Parts Limited 20230825 0 8.1 8.2 7.6 8.11 4823 8.11 up up correct
521016.BSE Indo Count Industries Limited 20230825 0 248.25 248.55 238.15 244.95 35098 244.95 down down correct
521034.BSE Soma Textiles & Industries Limited 20230825 0 21 21.9 21 21.8 1310 21.8 up up correct
521054.BSE Kakatiya Textiles Limited 20230825 0 30.42 30.99 30.42 30.94 1768 30.94 up up correct
521080.BSE Pasari Spinning Mills Limited 20230825 0 6.62 7.44 6.62 6.62 433 6.62
521082.BSE CLC Industries Limited 20230825 0 2.7 2.7 2.7 2.7 175 2.7
521097.BSE Amarjothi Spinning Mills Limited 20230825 0 173 173.7 169 171 7401 171 down down correct
521113.BSE Suditi Industries Limited 20230825 0 14.67 16.8 14.55 16 13686 16 up up correct
521141.BSE Aditya Spinners Limited 20230825 0 21.25 21.73 21 21.25 1360 21.25
521149.BSE Prime Urban Development India Limited 20230825 0 8.05 8.4 8.05 8.05 101 8.05
521151.BSE Dhanlaxmi Fabrics Limited 20230825 0 46.6 47.53 46.6 47.53 307 47.53 up up correct
521163.BSE Zodiac Clothing Company Limited 20230825 0 110.45 111.95 110.45 111.5 4234 111.5 up up correct
521167.BSE Maxgrow India Limited 20230825 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230825 0 2.05 2.05 1.9 2.04 28172 2.04 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230825 0 117 117 108 113.7 1935 113.7 down down correct
521226.BSE Uniroyal Industries Limited 20230825 0 14.25 14.75 13.5 13.94 736 13.94 down up incorrect
521228.BSE Tatia Global Vennture Limited 20230825 0 2.38 2.38 2.38 2.38 938891 2.38
521234.BSE Sri Nachammai Cotton Mills Limited 20230825 0 32.21 32.21 31.07 32.1 333 32.1 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230825 0 199.65 199.65 186.3 193.65 5374 193.65 down up incorrect
522001.BSE Cranex Limited 20230825 0 45.5 45.5 41.8 43.99 5203 43.99 down down correct
522004.BSE Batliboi Limited 20230825 0 74.82 75.25 71 74 7332 74 down down correct
522005.BSE Austin Engineering Company Limited 20230825 0 177 177 161.1 166.6 10813 166.6 down down correct
522014.BSE United Drilling Tools Limited 20230825 0 223.05 225.9 219.8 221.65 4498 221.65 down up incorrect
522017.BSE Fluidomat Limited 20230825 0 361.7 361.7 351.4 361.7 21050 361.7
522034.BSE Shanthi Gears Limited 20230825 0 456.1 459.85 450 455.7 7327 455.7 down down correct
522064.BSE Honda India Power Products Limited 20230825 0 2523.55 2649.95 2519.95 2613.95 3387 2613.95 up up correct
522073.BSE The Hi-Tech Gears Limited 20230825 0 394.95 394.95 380.2 384.8 1706 384.8 down down correct
522074.BSE ELGI Equipments Limited 20230825 0 470.05 474.2 463.5 465.4 18280 465.4 down down correct
522091.BSE United Van Der Horst Limited 20230825 0 158.7 158.95 158.7 158.7 849 158.7
522101.BSE Kilburn Engineering Limited 20230825 0 153.1 153.1 152 152 14365 152 down down correct
522105.BSE Birla Precision Technologies Limited 20230825 0 41.8 44.39 41.75 43.76 59624 43.76 up up correct
522108.BSE Yuken India Limited 20230825 0 718.95 774.75 703.1 764.2 7295 764.2 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230825 0 1590.1 1625 1590 1613.35 418 1613.35 up up correct
522134.BSE Artson Engineering Limited 20230825 0 144.7 144.7 144.7 144.7 36905 144.7
522152.BSE Solitaire Machine Tools Limited 20230825 0 65.39 65.4 62.6 63 2342 63 down down correct
522183.BSE ITL Industries Limited 20230825 0 220 240.05 215.6 233.45 11128 233.45 up up correct
522195.BSE Frontier Springs Limited 20230825 0 719 720 677.15 706.6 1657 706.6 down down correct
522205.BSE Praj Industries Limited 20230825 0 482.3 493.75 467 469.75 132180 469.75 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230825 0 78.4 80 77 79.76 2775 79.76 up up correct
522209.BSE Yogi Infra Projects Limited 20230825 0 3.5 3.5 3.38 3.4 16270 3.4 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230825 0 289.9 298 285.5 291.35 120569 291.35 up up correct
522231.BSE Conart Engineers Limited 20230825 0 50.86 52.9 50.3 51.72 8474 51.72 up up correct
522241.BSE M M Forgings Limited 20230825 0 920.15 946.4 919 919.95 2817 919.95 down down correct
522251.BSE Cenlub Industries Limited 20230825 0 270.65 270.65 270.65 270.65 5485 270.65
522257.BSE Rajoo Engineers Limited 20230825 0 63 63 59.65 60.27 126108 60.27 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230825 0 34.85 34.9 34.1 34.1 562 34.1 down down correct
522275.BSE GE T&D India Limited 20230825 0 348.25 367.4 348.25 350.25 8724 350.25 up up correct
522281.BSE Ram Ratna Wires Limited 20230825 0 279 285.9 272.25 278.3 16275 276.0436 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230825 0 38 39.7 37.05 39.2 7247 39.2 up down incorrect
522294.BSE T & I Global Limited 20230825 0 193.1 196.85 191 196.85 1095 196.85 up down incorrect
522295.BSE Control Print Limited 20230825 0 737 746.15 724.3 744.4 13066 744.4 up up correct
523007.BSE Ansal Buildwell Limited 20230825 0 75.31 79.99 75.31 76.62 4342 76.62 up up correct
523011.BSE Weizmann Limited 20230825 0 93.7 94.85 91.9 93.85 2823 93.85 up up correct
523019.BSE B.N.Rathi Securities Limited 20230825 0 42.45 42.93 42.01 42.25 9251 42.25 down down correct
523021.BSE Rishi Techtex Limited 20230825 0 27 27 25 25.42 36615 25.42 down down correct
523023.BSE Sinclairs Hotels Limited 20230825 0 162.8 163.95 158.25 160.5 62508 160.5 down down correct
523025.BSE Safari Industries (India) Limited 20230825 0 3510 3664.95 3510 3624.2 9256 3624.2 up up correct
523062.BSE J.J. Finance Corporation Limited 20230825 0 14.47 14.47 13.11 13.11 2215 13.11 down up incorrect
523100.BSE Cosmo Ferrites Limited 20230825 0 217.8 224 215.6 221.85 22074 221.85 up down incorrect
523113.BSE Futuristic Securities Limited 20230825 0 17.5 17.5 17.5 17.5 1 17.5
523120.BSE Ador Multiproducts Limited 20230825 0 34 34 33.6 33.6 1563 33.6 down down correct
523127.BSE EIH Associated Hotels Limited 20230825 0 488.45 488.45 473.3 477.55 1627 477.55 down down correct
523144.BSE Medi-Caps Limited 20230825 0 37.01 38.68 37.01 37.33 4330 37.33 up up correct
523160.BSE Morganite Crucible (India) Limited 20230825 0 1390 1414.95 1370 1387.85 1405 1387.85 down down correct
523229.BSE Bharat Seats Limited 20230825 0 124.4 124.4 121 122 18460 122 down down correct
523232.BSE Continental Petroleums Limited 20230825 0 49.8 49.8 48.5 48.76 2048 48.76 down down correct
523248.BSE Machino Plastics Limited 20230825 0 153 153.8 148.25 153.6 827 153.6 up up correct
523260.BSE Pearl Polymers Limited 20230825 0 24.61 24.75 23.78 24.2 8459 24.2 down down correct
523261.BSE Venky's (India) Limited 20230825 0 1905.05 1927.1 1885 1905.4 2002 1905.4 up up correct
523277.BSE GV Films Limited 20230825 0 0.42 0.43 0.41 0.42 2728939 0.42
523283.BSE Superhouse Limited 20230825 0 200.35 200.75 197.15 197.75 1620 197.75 down down correct
523289.BSE Rama Vision Limited 20230825 0 54.45 55.29 54.4 55 3376 55 up up correct
523301.BSE TCPL Packaging Limited 20230825 0 1778.35 1880.05 1778.35 1870.55 3438 1870.55 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230825 0 149.25 152.6 148.85 149.4 66870 149.4 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230825 0 2650 2740 2618.5 2699.8 894 2699.8 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230825 0 680 749.45 680 733.35 964 733.35 up down incorrect
523367.BSE DCM Shriram Limited 20230825 0 899.05 904.05 896 900 281 900 up down incorrect
523369.BSE DCM Shriram Industries Limited 20230825 0 123.1 128.9 116 120.05 108300 120.05 down down correct
523371.BSE Mawana Sugars Limited 20230825 0 99.85 99.85 96.5 96.75 8100 96.75 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230825 0 149.45 149.45 137.5 137.5 47 137.5 down down correct
523385.BSE Nilkamal Limited 20230825 0 2318.7 2373.15 2318.7 2328.05 618 2328.05 up up correct
523391.BSE Nahar Poly Films Limited 20230825 0 238.55 247.5 237.9 241.8 1255 241.8 up up correct
523395.BSE 3M India Limited 20230825 0 30155.05 30590.35 30142.45 30342.85 58 30342.85 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230825 0 1274.95 1283.05 1229.85 1246.5 1112 1246.5 down up incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230825 0 7.35 7.49 7.22 7.49 19491 7.49 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230825 0 1026.95 1026.95 995 998.15 17260 998.15 down down correct
523449.BSE Sharp India Limited 20230825 0 55.88 57.75 52.62 56.94 5775 56.94 up down incorrect
523465.BSE Ind Bank Housing Limited 20230825 0 33.01 33.5 32.2 32.79 1593 32.79 down up incorrect
523475.BSE Lotus Chocolate Company Limited 20230825 0 318.05 318.05 306.1 306.1 6231 306.1 down down correct
523483.BSE Pacific Industries Limited 20230825 0 137 139 136.3 139 851 139 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230825 0 29.85 29.85 26.35 28.11 4398 28.11 down down correct
523519.BSE Universal Office Automation Limited 20230825 0 4.09 4.28 4.01 4.04 1501 4.04 down down correct
523537.BSE APM Industries Limited 20230825 0 49.4 49.5 47 48.05 15443 48.05 down down correct
523539.BSE Precision Wires India Ltd 20230825 0 91.94 92.45 88.89 89.72 20175 89.36 down down correct
523550.BSE Krypton Industries Limited 20230825 0 24.24 24.5 23.54 23.76 6597 23.76 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230825 0 17 17.25 16 17 366422 17
523566.BSE Martin Burn Limited 20230825 0 39.49 40.49 37.05 38.35 5893 38.35 down down correct
523586.BSE Indian Toners & Developers Limited 20230825 0 300 316.45 299.55 312.85 45785 312.85 up up correct
523594.BSE Kunststoffe Industries Limited 20230825 0 28 28 24.36 24.59 640 24.59 down up incorrect
523606.BSE Sika Interplant Systems Limited 20230825 0 1249.8 1278 1221 1272.7 23101 1272.7 up up correct
523610.BSE ITI Limited 20230825 0 119.9 119.9 115.3 115.85 29050 115.85 down down correct
523618.BSE Dredging Corporation of India Limited 20230825 0 511.55 519.3 491.7 493.15 18482 493.15 down down correct
523620.BSE Phaarmasia Limited 20230825 0 25.3 25.5 25.3 25.5 1124 25.5 up up correct
523630.BSE National Fertilizers Limited 20230825 0 68.94 68.94 67.52 67.76 205489 67.76 down down correct
523642.BSE PI Industries Limited 20230825 0 3673.55 3679.95 3622.95 3632.5 7035 3632.5 down down correct
523648.BSE Plastiblends India Limited 20230825 0 235.95 236 231.45 233.15 3366 233.15 down down correct
523650.BSE Redex Protech Limited 20230825 0 33.84 34.12 33.59 34.12 8996 34.12 up up correct
523660.BSE The Waterbase Limited 20230825 0 87.7 89.39 85 85.43 33905 85.43 down up incorrect
523672.BSE Flex Foods Limited 20230825 0 99 99 94 94.52 11170 94.52 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230825 0 56.78 57.5 56 56.35 1064 56.35 down up incorrect
523704.BSE Mastek Limited 20230825 0 2210 2345 2197 2254.45 22476 2254.45 up up correct
523708.BSE Eimco Elecon (India) Limited 20230825 0 720 720 718.35 718.35 250 718.35 down down correct
523710.BSE Sayaji Hotels Limited 20230825 0 394.55 394.55 394.55 394.55 2240 394.55
523716.BSE Ashiana Housing Limited 20230825 0 205.8 213.05 205.8 209.2 22109 209.2 up up correct
523732.BSE Ecoboard Industries Limited 20230825 0 25.9 25.9 24.25 24.47 59136 24.47 down down correct
523736.BSE Dhunseri Ventures Limited 20230825 0 252.3 253.75 247.55 252.3 2925 252.3
523782.BSE Mitshi India Limited 20230825 0 22.1 22.2 22.1 22.17 10761 22.17 up up correct
523792.BSE Mazda Limited 20230825 0 904.2 945 904.2 935 416 935 up down incorrect
523796.BSE Viceroy Hotels Limited 20230825 0 2.24 2.24 2.13 2.17 6060 2.17 down down correct
523828.BSE Menon Bearings Limited 20230825 0 137.45 137.6 134.5 136.15 9539 136.15 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230825 0 30.69 30.69 28.6 28.6 26 28.6 down down correct
523838.BSE Simplex Infrastructures Limited 20230825 0 50.01 53 49.93 52.8 22104 52.8 up down incorrect
523840.BSE Innovative Tech Pack Limited 20230825 0 21.99 22.5 20.3 21.05 5661 21.05 down down correct
523842.BSE Super Tannery Limited 20230825 0 7.28 7.29 7.12 7.2 49727 7.2 down down correct
523850.BSE Axtel Industries Limited 20230825 0 430.25 444 420 427.05 11881 427.05 down up incorrect
524013.BSE Hindustan Fluorocarbons Limited 20230825 0 15.9 15.9 15.01 15.15 8487 15.15 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230825 0 2328.7 2500 2328.7 2458.1001 4615 2458.1001 up up correct
524031.BSE Patidar Buildcon Limited 20230825 0 6.13 6.13 6.13 6.13 38 6.13
524037.BSE Rama Phosphates Limited 20230825 0 259 262 253 256.7 3556 256.7 down down correct
524038.BSE Venlon Enterprises Limited 20230825 0 4.54 4.54 4.18 4.32 5988 4.32 down up incorrect
524051.BSE Polyplex Corporation Limited 20230825 0 1126 1132 1113 1114.3 13686 1114.3 down up incorrect
524075.BSE Albert David Limited 20230825 0 772 776.65 753.7 757.05 935 757.05 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230825 0 47 47.7 45.01 47.29 767 47.29 up up correct
524091.BSE Acrysil Limited 20230825 0 643.95 670.55 636.05 652.95 13163 652.95 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230825 0 295.15 295.15 295.1 295.15 2845 295.15
524200.BSE Vinati Organics Limited 20230825 0 1810 1812 1795 1796.6 4866 1789.8176 down up incorrect
524202.BSE Lactose (India) Limited 20230825 0 68.7 68.7 66 68 11289 68 down down correct
524212.BSE Wanbury Limited 20230825 0 52.33 52.8 52.33 52.33 2900 52.33
524226.BSE Gujarat Ambuja Exports Limited 20230825 0 258.6 258.6 251.3 252.8 36491 252.8 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230825 0 120.4 124.4 118 122.95 882174 122.95 up up correct
524280.BSE Kopran Limited 20230825 0 226.4 227.2 213.95 216.9 308735 216.9 down up incorrect
524288.BSE Aimco Pesticides Limited 20230825 0 117.3 117.3 102 112.75 14899 112.75 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230825 0 21.67 22.75 20.59 20.61 1874 20.61 down down correct
524324.BSE Seya Industries Limited 20230825 0 21.85 21.85 20.55 20.85 2829 20.85 down down correct
524330.BSE Jayant Agro-Organics Limited 20230825 0 207.8 208.25 203.45 206.8 1408 206.8 down up incorrect
524336.BSE Shree Hari Chemicals Export Limited 20230825 0 46.5 46.5 44.5 46.28 1304 46.28 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230825 0 170.5 173.7 166.15 168.45 4359 168.45 down down correct
524394.BSE Vimta Labs Limited 20230825 0 609.9 621.4 590 602.4 17936 602.4 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230825 0 67.5 70.25 67.5 70.15 176 70.15 up down incorrect
524404.BSE Marksans Pharma Limited 20230825 0 110.15 111.95 108.7 110 313249 110 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230825 0 192.75 196.35 187 193.85 20623 193.85 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230825 0 47.9 47.9 45.36 47 3037 47 down down correct
524440.BSE Camex Limited 20230825 0 28.85 28.85 27.01 27.08 9006 27.08 down down correct
524444.BSE Evexia Lifecare Limited 20230825 0 1.72 1.72 1.67 1.68 1480349 1.68 down up incorrect
524470.BSE Syncom Formulations (India) Limited 20230825 0 8.79 8.91 8.61 8.76 665665 8.76 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230825 0 447 447 421.6 427.45 1870 427.45 down up incorrect
524488.BSE SVC Industries Limited 20230825 0 2.75 2.75 2.57 2.7 20035 2.7 down down correct
524506.BSE Coral Laboratories Limited 20230825 0 266.5 267.95 262.05 267 296 267 up up correct
524516.BSE Bacil Pharma Limited 20230825 0 9 9 8.22 8.22 700 8.22 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230825 0 73.9 73.9 73.9 73.9 450 73.9
524520.BSE KMC Speciality Hospitals (India) Limited 20230825 0 73 83.4 72.8 81.51 935533 81.51 up up correct
524522.BSE Laffans Petrochemicals Limited 20230825 0 42 42 39.45 39.83 5782 39.83 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230825 0 402.4 402.4 391.5 394.2 1900 394.2 down down correct
524558.BSE Neuland Laboratories Limited 20230825 0 3980 4070.7 3876.8501 3936.45 4064 3936.45 down down correct
524564.BSE Gayatri BioOrganics Limited 20230825 0 10.96 10.98 10.54 10.92 5116 10.92 down down correct
524570.BSE Poddar Pigments Limited 20230825 0 338.05 342.6 335.95 338.05 923 338.05
524580.BSE Priya Limited 20230825 0 11.53 11.53 11.53 11.53 110 11.53
524582.BSE Tirupati Starch and Chemicals Limited 20230825 0 87.21 87.21 83.25 83.53 1720 83.53 down down correct
524592.BSE JD Orgochem Limited 20230825 0 6.07 6.07 6.07 6.07 956 6.07
524594.BSE Ashok Alco-Chem Limited 20230825 0 114.85 117.85 111.15 112.7 6348 112.7 down down correct
524598.BSE AksharChem (India) Limited 20230825 0 235.95 237 230 234.95 1163 234.95 down down correct
524606.BSE Beryl Drugs Limited 20230825 0 19.75 20 19.75 20 1931 20 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230825 0 121.8 124 117 123.7 776 123.7 up up correct
524634.BSE Alufluoride Limited 20230825 0 423 429.9 412.65 419.25 8934 419.25 down down correct
524640.BSE Archit Organosys Limited 20230825 0 51 57.9 51 56.25 170955 56.25 up up correct
524648.BSE Indo Amines Limited 20230825 0 113.15 113.55 111.1 111.45 3022 111.45 down down correct
524652.BSE Ind-Swift Limited 20230825 0 19.21 19.21 19 19.21 65771 19.21
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230825 0 3.95 4.2 3.71 3.91 50784 3.91 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230825 0 23.45 23.45 22.8 22.9 57260 22.9 down down correct
524669.BSE Hester Biosciences Limited 20230825 0 1692.45 1701.05 1682.7 1692.1 531 1692.1 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230825 0 22.99 22.99 22 22.25 149854 22.25 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230825 0 58.39 58.39 56.11 56.83 664 56.83 down down correct
524709.BSE NACL Industries Limited 20230825 0 82.9 82.9 79.03 79.76 8096 79.76 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230825 0 12.98 13 12.12 12.95 66665 12.95 down down correct
524717.BSE Titan Biotech Limited 20230825 0 355.35 359.8 345 348.85 10833 348.85 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230825 0 708 722 707 711.95 418 711.95 up up correct
524735.BSE Hikal Limited 20230825 0 287.05 289.45 280.85 283.9 24748 283.9 down down correct
524742.BSE Caplin Point Laboratories Limited 20230825 0 1024.2 1033.95 1005.95 1024.7 14600 1024.7 up up correct
524748.BSE Link Pharma Chem Limited 20230825 0 53.99 53.99 51.21 51.75 2694 51.75 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230825 0 24.06 26.42 23.5 24.38 9674 24.38 up up correct
524774.BSE NGL Fine-Chem Limited 20230825 0 2237.65 2250.8 2165.7 2172.15 1320 2172.15 down down correct
524790.BSE Everest Organics Limited 20230825 0 116 118.85 112.15 114.75 2231 114.75 down down correct
524804.BSE Aurobindo Pharma Limited 20230825 0 833.75 840 822.6 828.85 50495 828.85 down down correct
524808.BSE Phyto Chem (India) Limited 20230825 0 46.7 46.7 42.27 46.16 3060 46.16 down down correct
524816.BSE NATCO Pharma Limited 20230825 0 890.95 890.95 875.2 883.5 10638 883.5 down up incorrect
524818.BSE Dynamic Industries Limited 20230825 0 68.85 68.85 62.5 65.38 1487 65.38 down down correct
524820.BSE Panama Petrochem Limited 20230825 0 284.6 298.3 284.6 296.5 36164 296.5 up up correct
524824.BSE Bal Pharma Limited 20230825 0 96.48 96.5 93.27 93.28 2366 93.28 down down correct
524828.BSE BDH Industries Limited 20230825 0 201 205 199 201.1 3306 201.1 up up correct
526001.BSE Jauss Polymers Limited 20230825 0 4.22 4.22 4.22 4.22 588 4.22
526025.BSE Globus Power Generation Limited 20230825 0 14.61 14.61 14.42 14.42 2878 14.42 down down correct
526043.BSE Polymechplast Machines Limited 20230825 0 57.84 58.5 57.01 57.73 2015 57.73 down down correct
526073.BSE Galaxy Bearings Limited 20230825 0 1529.65 1529.65 1460 1479.3 745 1479.3 down down correct
526093.BSE Sathavahana Ispat Limited 20230825 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230825 0 509.9 509.9 492.25 501.6 1450 501.6 down down correct
526133.BSE Supertex Industries Limited 20230825 0 9.69 9.69 9 9.07 12818 9.07 down down correct
526137.BSE Shetron Limited 20230825 0 90.95 93.64 90.9 92.95 7427 92.95 up up correct
526139.BSE Transgene Biotek Limited 20230825 0 4.59 4.64 4.4 4.45 94402 4.45 down down correct
526143.BSE MPL Plastics Limited 20230825 0 16.99 17.25 16 16.46 23078 16.46 down up incorrect
526159.BSE Nikhil Adhesives Limited 20230825 0 116.25 123.4 115.6 119.75 45351 119.75 up up correct
526161.BSE Spenta International Limited 20230825 0 126 132.3 122 132.3 142 132.3 up up correct
526169.BSE Multibase India Limited 20230825 0 240 246 231.1 238.15 7348 238.15 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230825 0 83 83.74 81.5 82.05 14080 82.05 down down correct
526187.BSE Ashram Online.com Limited 20230825 0 4.43 4.43 4.01 4.42 2787 4.42 down up incorrect
526217.BSE Hitech Corporation Limited 20230825 0 243 247.75 238.05 246.7 1661 246.7 up up correct
526225.BSE Bloom Dekor Limited 20230825 0 12 12 10.93 11.49 227 11.49 down up incorrect
526227.BSE Filatex India Limited 20230825 0 45.49 45.55 43.61 44.77 256096 44.77 down down correct
526241.BSE Amrapali Industries Limited 20230825 0 10.5 11.45 10.5 11.06 1242 11.06 up up correct
526247.BSE Premier Explosives Limited 20230825 0 1169 1220.15 1119 1149.25 5195 1149.25 down down correct
526263.BSE Mold-Tek Technologies Limited 20230825 0 374.65 388 372 380.8 59835 380.8 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230825 0 27.52 27.52 24.91 24.93 1483 24.93 down down correct
526315.BSE Divyashakti Granites Limited 20230825 0 71.5 71.5 68.53 70.47 457 70.47 down down correct
526335.BSE Shreyas Intermediates Limited 20230825 0 8.61 8.61 7.86 8.61 6779 8.61
526355.BSE Duropack Limited 20230825 0 97.1 100 95 97.6 2836 97.6 up up correct
526365.BSE Swarnsarita Gems Limited 20230825 0 27.5 30 27.45 28.84 73694 28.84 up up correct
526381.BSE Patel Integrated Logistics Limited 20230825 0 17.11 17.38 16.85 17.3 20896 17.1965 up up correct
526397.BSE Alphageo (India) Limited 20230825 0 294.3 296.35 288 289.65 1981 289.65 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230825 0 41.23 41.23 40.3 40.91 18545 40.91 down down correct
526415.BSE OK Play India Limited 20230825 0 115.55 119.9 114 115.1 48827 115.1 down down correct
526423.BSE Kriti Industries (India) Limited 20230825 0 104.65 105.2 102 103.6 2833 103.6 down down correct
526433.BSE ASM Technologies Limited 20230825 0 475.5 484.7 472.1 478.15 3475 478.15 up up correct
526435.BSE Perfectpac Limited 20230825 0 87 87 85.95 85.95 179 85.95 down down correct
526441.BSE Vision Cinemas Limited 20230825 0 1.09 1.12 1.07 1.11 25706 1.11 up up correct
526471.BSE Winsome Breweries Limited 20230825 0 10.53 10.64 10.11 10.33 6196 10.33 down down correct
526479.BSE Sky Industries Limited 20230825 0 60 60.45 57.35 58.85 6274 58.85 down down correct
526481.BSE Phoenix International Limited 20230825 0 26.11 26.99 25.4 26.06 1507 26.06 down down correct
526492.BSE Rishiroop Limited 20230825 0 140 141 133 139.75 12603 138.192 down down correct
526500.BSE Sterling Greenwoods Limited 20230825 0 40.5 40.5 37.1 37.35 933 37.35 down up incorrect
526506.BSE Systematix Corporate Services Limited 20230825 0 317 318 308 309.6 1296 309.6 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230825 0 142.8 142.8 137.1 138.5 3726 138.5 down down correct
526525.BSE Worldwide Leather Exports Limited 20230825 0 15.29 16.87 15.29 16.09 865 16.09 up up correct
526544.BSE Scanpoint Geomatics Limited 20230825 0 9.88 9.88 9.4 9.49 29412 9.49 down down correct
526546.BSE Choksi Laboratories Limited 20230825 0 55.85 56 52.11 53.77 13408 53.77 down down correct
526568.BSE Longview Tea Company Limited 20230825 0 24.46 26 24.44 25.95 181 25.95 up up correct
526574.BSE Enterprise International Limited 20230825 0 21.5 21.55 19.71 20.95 2289 20.95 down down correct
526576.BSE Techindia Nirman Limited 20230825 0 14.7 14.7 14.55 14.55 823 14.55 down down correct
526582.BSE TPL Plastech Limited 20230825 0 41.25 41.25 40.5 40.55 5822 40.55 down down correct
526586.BSE Wim Plast Limited 20230825 0 598 598 574.1 578.3 8727 578.3 down down correct
526596.BSE Liberty Shoes Ltd 20230825 0 252 257.1 244.8 245.3 19140 245.3 down down correct
526604.BSE Lippi Systems Limited 20230825 0 13 14.15 13 14.15 263 14.15 up up correct
526608.BSE Electrotherm (India) Limited 20230825 0 124.11 124.11 124 124.11 895 124.11
526612.BSE Blue Dart Express Limited 20230825 0 6335.2 6515.75 6335.2 6393.5 226 6393.5 up up correct
526616.BSE National Plastic Industries Limited 20230825 0 52.75 54.76 51 51.34 17480 51.34 down down correct
526622.BSE MFL India Limited 20230825 0 0.67 0.68 0.6 0.65 1326562 0.65 down up incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230825 0 30.6 31.28 29.8 30.1 6225 30.1 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230825 0 100 103.5 98.71 99.12 137264 99.12 down down correct
526666.BSE Bhartiya International Limited 20230825 0 193.35 193.35 193 193 920 193 down up incorrect
526683.BSE Hotel Rugby Limited 20230825 0 4.33 4.33 4.33 4.33 0 4.33
526703.BSE Ecoplast Limited 20230825 0 151.45 151.45 151.45 151.45 1736 151.45
526705.BSE Elegant Marbles and Grani Industries Limited 20230825 0 165 171 159.05 167 2895 167 up up correct
526707.BSE Alchemist Limited 20230825 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230825 0 137.9 137.9 130.1 132.65 7088 132.65 down down correct
526725.BSE The Sandesh Limited 20230825 0 1007 1038.85 987 1013.6 376 1013.6 up up correct
526727.BSE Garnet Construction Limited 20230825 0 13.51 13.8 13.09 13.48 1121 13.48 down down correct
526731.BSE Bright Brothers Limited 20230825 0 171 174.5 166.65 169.55 6210 169.55 down up incorrect
526739.BSE Narmada Gelatines Limited 20230825 0 442.7 448 430 434 16918 434 down down correct
526747.BSE P G Foils Limited 20230825 0 255 255 243.05 250.35 5803 250.35 down up incorrect
526761.BSE Howard Hotels Limited 20230825 0 15.62 15.62 15.62 15.62 554 15.62
526775.BSE Valiant Communications Limited 20230825 0 267 279.3 267 273.85 14694 273.85 up down incorrect
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230825 0 2136.95 2160 2010.25 2042.55 1850 2042.55 down down correct
526807.BSE Seamec Limited 20230825 0 644.95 655.05 632.25 637 2057 637 down down correct
526813.BSE Raghunath International Limited 20230825 0 9.99 9.99 9.56 9.98 3262 9.98 down up incorrect
526817.BSE Cheviot Company Limited 20230825 0 1220.35 1224.05 1199 1204.3 326 1204.3 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230825 0 412.1 440.4 400 421.9 69506 421.9 up up correct
526827.BSE Spice Islands Apparels Limited 20230825 0 17.15 17.15 16.5 16.57 1239 16.57 down down correct
526839.BSE Shelter Infra Projects Limited 20230825 0 8.03 8.03 8.03 8.03 3404 8.03
526847.BSE Ashirwad Steels & Industries Limited 20230825 0 28.99 29.5 27.55 29 3052 29 up up correct
526853.BSE Bilcare Limited 20230825 0 79.97 79.97 79.97 79.97 2134 79.97
526861.BSE Rishi Laser Limited 20230825 0 52.98 52.98 51 52.98 11083 52.98
526871.BSE Intec Capital Limited 20230825 0 17.95 18.27 16.81 17.9 10691 17.9 down down correct
526881.BSE 63 moons technologies limited 20230825 0 328.95 343 326.8 343 81298 343 up up correct
526899.BSE Himalaya Food International Limited 20230825 0 23.21 23.74 22.07 22.75 78903 22.75 down down correct
526905.BSE Padmanabh Industries Limited 20230825 0 2.8 2.8 2.66 2.67 2689 2.67 down down correct
526921.BSE Twentyfirst Century Management Services Limited 20230825 0 19.8 19.8 19.1 19.45 2450 19.45 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230825 0 78.1 82.1 78.1 81.8 2484 81.8 up up correct
526945.BSE Tyroon Tea Company Limited 20230825 0 95 95 88.04 89.66 1446 89.66 down down correct
526947.BSE La Opala RG Limited 20230825 0 431 431 417.1 419.15 2755 419.15 down down correct
526953.BSE Venus Remedies Limited 20230825 0 243.45 249.9 231.35 232.65 8614 232.65 down down correct
526965.BSE Gujarat Craft Industries Limited 20230825 0 77 80.05 72.6 79.04 2392 79.04 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230825 0 95.15 100 95.15 97.8 1796 97.8 up down incorrect
526981.BSE Shri Bajrang Alliance Limited 20230825 0 245.5 245.5 228.05 242.75 20142 242.75 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230825 0 657.95 660.45 645 652.35 12255 652.35 down down correct
530005.BSE The India Cements Limited 20230825 0 235 235.15 228.35 230.4 182723 230.4 down up incorrect
530007.BSE JK Tyre & Industries Limited 20230825 0 265.05 268.8 263 264.6 28158 264.6 down down correct
530017.BSE Standard Industries Limited 20230825 0 23.25 23.79 23.25 23.58 6555 23.58 up up correct
530023.BSE The Investment Trust of India Limited 20230825 0 78.2 78.84 77.93 77.93 46 77.93 down down correct
530043.BSE Acknit Industries Limited 20230825 0 218 225.8 209 224.85 1259 224.85 up down incorrect
530045.BSE Titan Securities Limited 20230825 0 23.1 23.1 22 22.09 24303 22.09 down down correct
530063.BSE Yashraj Containeurs Limited 20230825 0 11.51 12.35 11.51 11.99 8185 11.99 up up correct
530067.BSE CSL Finance Limited 20230825 0 333 334.4 316 319.35 4993 319.35 down down correct
530075.BSE Selan Exploration Technology Limited 20230825 0 347.9 356.8 347.9 355.15 3516 355.15 up up correct
530077.BSE Freshtrop Fruits Limited 20230825 0 183.85 191.35 183.85 191.35 16751 191.35 up up correct
530079.BSE Faze Three Limited 20230825 0 394.85 395 380.85 383.25 1075 383.25 down down correct
530095.BSE Pradhin Limited 20230825 0 46.05 46.05 46.05 46.05 2821 46.05
530109.BSE Anupam Finserv Limited 20230825 0 1.57 1.68 1.54 1.67 1264305 1.67 up up correct
530111.BSE Raj Packaging Industries Limited 20230825 0 35.95 35.95 34 35 385 35 down up incorrect
530119.BSE Natraj Proteins Limited 20230825 0 46.68 46.68 45.6 46.34 623 46.34 down down correct
530125.BSE Samrat Pharmachem Limited 20230825 0 418 424.9 401.05 409.7 8326 409.7 down down correct
530129.BSE Nile Limited 20230825 0 672 690 660 663.1 3156 663.1 down down correct
530131.BSE Udaipur Cement Works Limited 20230825 0 31.84 31.87 30.66 31.09 242575 31.09 down down correct
530133.BSE Amco India Limited 20230825 0 58.13 58.13 56.1 57.71 583 57.71 down down correct
530139.BSE Kreon Finnancial Services Limited 20230825 0 45.28 45.28 45.28 45.28 220 45.28
530145.BSE Kisan Mouldings Limited 20230825 0 13.3 13.33 13.3 13.33 226044 13.33 up up correct
530151.BSE Vijay Textiles Limited 20230825 0 27.4 27.4 25.71 25.91 1274 25.91 down down correct
530163.BSE Kerala Ayurveda Limited 20230825 0 118.4 121.85 115.2 120.75 23760 120.75 up down incorrect
530169.BSE Mohit Paper Mills Limited 20230825 0 25 25 23.35 23.4 5195 23.4 down up incorrect
530175.BSE Odyssey Technologies Limited 20230825 0 63 63 62.9 62.9 3094 62.9 down down correct
530185.BSE Surat Textile Mills Limited 20230825 0 8.48 8.73 8.4 8.66 348873 8.66 up up correct
530187.BSE Atharv Enterprises Limited 20230825 0 2.5 2.62 2.4 2.62 2981 2.62 up up correct
530201.BSE Kallam Textiles Limited 20230825 0 9.17 9.25 8.84 8.92 21403 8.92 down down correct
530207.BSE Brawn Biotech Limited 20230825 0 21.47 21.47 21.47 21.47 3 21.47
530215.BSE Kings Infra Ventures Limited 20230825 0 133 133.2 130.3 131.75 15775 131.75 down down correct
530233.BSE Auro Laboratories Limited 20230825 0 93.74 109.54 93.74 109.54 146350 109.54 up up correct
530235.BSE KJMC Financial Services Limited 20230825 0 34.73 38.37 34.73 38.37 139 38.37 up up correct
530245.BSE Aryaman Financial Services Limited 20230825 0 148 148 148 148 5 148
530259.BSE Inter State Oil Carrier Limited 20230825 0 42.43 42.43 39.99 40 17296 40 down down correct
530263.BSE Global Capital Markets Limited 20230825 0 0.79 0.79 0.79 0.79 174578 0.79
530265.BSE Sainik Finance & Industries Limited 20230825 0 27.85 28.85 27.75 28.85 148 28.85 up down incorrect
530299.BSE Kothari Products Limited 20230825 0 125.6 125.6 121.2 122 4028 122 down down correct
530305.BSE Piccadily Agro Industries Limited 20230825 0 110.78 115 104 107.65 364225 107.65 down down correct
530309.BSE Chandra Prabhu International Ltd 20230825 0 23.74 23.74 23.11 23.5 35913 23.5 down down correct
530313.BSE Laurel Organics Ltd 20230825 0 37.06 37.06 34.21 34.55 3310 34.55 down down correct
530315.BSE Hindustan Tin Works Limited 20230825 0 121 123.9 118.5 120.55 24627 120.55 down down correct
530317.BSE Godavari Drugs Limited 20230825 0 96 108.6 93 104.8 155259 104.8 up up correct
530331.BSE Premco Global Limited 20230825 0 430 430 408 418.8 669 418.8 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230825 0 134 134 132 132 11 132 down down correct
530355.BSE Asian Energy Services Limited 20230825 0 141 147.75 140 142.2 5723 142.2 up up correct
530367.BSE NRB Bearings Limited 20230825 0 249.85 254 244.05 252.75 93830 252.75 up down incorrect
530369.BSE Vamshi Rubber Limited 20230825 0 24.39 24.4 23.75 23.82 243 23.82 down down correct
530377.BSE Nila Infrastructures Limited 20230825 0 5.47 5.72 5.39 5.45 92193 5.45 down down correct
530401.BSE Vinyoflex Limited 20230825 0 83 85 82 82.3 3378 82.3 down down correct
530405.BSE Jindal Capital Limited 20230825 0 21.63 22.76 21.21 21.72 3415 21.72 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230825 0 38.5 38.5 37.5 38.02 17414 38.02 down up incorrect
530427.BSE Choksi Imaging Limited 20230825 0 49.77 50.8 47.52 50.53 989 50.53 up up correct
530429.BSE Ashish Polyplast Limited 20230825 0 18.01 18.99 17.55 17.7 1495 17.7 down down correct
530431.BSE Ador Fontech Limited 20230825 0 116.9 116.9 112.65 113.3 25913 113.3 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230825 0 65.5 65.5 63.7 64.59 4639 64.59 down down correct
530449.BSE Rungta Irrigation Limited 20230825 0 54.08 55.16 53.05 55.16 2189 55.16 up up correct
530459.BSE Valson Industries Limited 20230825 0 24.65 24.75 23.5 23.51 524 23.51 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230825 0 22.9 22.95 21.32 22.13 50405 22.13 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230825 0 782.05 787 760.15 784.65 6767 784.65 up up correct
530477.BSE Vikram Thermo (India) Limited 20230825 0 121 121 113.4 114.9 25137 114.9 down down correct
530499.BSE A. K. Capital Services Limited 20230825 0 518.05 530 511.15 519.4 2712 519.4 up down incorrect
530517.BSE Relaxo Footwears Limited 20230825 0 910.25 933.35 910.25 930.4 13906 930.4 up up correct
530521.BSE Virat Industries Limited 20230825 0 228.9 228.9 222 227 2778 227 down down correct
530533.BSE Terai Tea Company Limited 20230825 0 78.78 79 72.5 73.12 1613 73.12 down down correct
530543.BSE MARG Limited 20230825 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230825 0 220 222.95 209.45 212.55 1307 212.55 down up incorrect
530557.BSE NCL Research & Financial Services Limited 20230825 0 0.71 0.71 0.71 0.71 3262134 0.71
530577.BSE Ladderup Finance Limited 20230825 0 21.49 21.49 19.76 20.69 9772 20.69 down down correct
530585.BSE Swastika Investmart Limited 20230825 0 214.75 224.9 212.05 223.3 3689 223.3 up up correct
530589.BSE Prima Plastics Limited 20230825 0 143 147.5 142.05 146.5 7429 146.5 up up correct
530609.BSE Carnation Industries Limited 20230825 0 4.96 4.96 4.5 4.96 628 4.96
530611.BSE Sturdy Industries Limited 20230825 0 0.47 0.47 0.43 0.43 1563915 0.43 down down correct
530617.BSE Sampre Nutritions Limited 20230825 0 54.3 54.9 52.75 53.36 2350 53.36 down down correct
530621.BSE Akar Auto Industries Limited 20230825 0 91.5 94.9 88 93.47 24826 93.47 up up correct
530627.BSE Vipul Organics Limited 20230825 0 138.5 141.5 134 137.2 31067 137.2 down down correct
530643.BSE Eco Recycling Limited 20230825 0 181.2 182.8 174.25 176 28937 176 down up incorrect
530655.BSE Goodluck India Limited 20230825 0 579.95 580 564.85 574.3 9492 574.3 down down correct
530663.BSE Goyal Associates Limited 20230825 0 1.72 1.72 1.67 1.7 49197 1.7 down down correct
530665.BSE Zenith Healthcare Limited 20230825 0 3.94 3.94 3.81 3.89 29597 3.89 down up incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230825 0 83.99 87 80 83.02 18954 83.02 down down correct
530689.BSE Lykis Limited 20230825 0 78.73 78.73 71.25 72.49 227296 72.49 down up incorrect
530695.BSE Prime Property Development Corporation Limited 20230825 0 16.32 16.32 16 16 362 16 down down correct
530697.BSE Zenlabs Ethica Limited 20230825 0 41.95 47.69 40 43.15 79860 43.15 up up correct
530699.BSE Raj Rayon Industries Limited 20230825 0 47.8 47.8 46.38 46.38 7246 46.38 down down correct
530709.BSE Gowra Leasing and Finance Limited 20230825 0 23.6 23.6 23 23.59 210 23.59 down down correct
530711.BSE Jagan Lamps Limited 20230825 0 65 65.25 63 64.47 4657 64.47 down down correct
530715.BSE Alps Industries Limited 20230825 0 1.77 1.82 1.75 1.82 22967 1.82 up down incorrect
530755.BSE Coral Newsprints Ltd 20230825 0 10.1 10.1 9.14 9.14 3057 9.14 down down correct
530759.BSE Sterling Tools Limited 20230825 0 344.65 347.8 344.65 346.3 643 346.3 up up correct
530789.BSE Ceejay Finance Limited 20230825 0 157.5 161.9 149 151.9 595 151.9 down down correct
530803.BSE Bhageria Industries Limited 20230825 0 161.25 164 155.65 158.85 5496 157.8817 down down correct
530809.BSE BNR Udyog Limited 20230825 0 40.1 40.1 37.5 38.5 2642 38.5 down down correct
530813.BSE KRBL Limited 20230825 0 397.05 406.45 396.25 398.05 12683 398.05 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230825 0 82.2 82.55 82.2 82.55 218 82.55 up up correct
530821.BSE SSPDL Limited 20230825 0 14.18 15.66 14.18 15.66 13973 15.66 up up correct
530825.BSE Daikaffil Chemicals India Limited 20230825 0 30.6 36.06 30.6 36.06 44191 36.06 up up correct
530829.BSE CIL Securities Limited 20230825 0 25.95 25.96 25 25.6 5772 25.6 down down correct
530839.BSE Clio Infotech Limited 20230825 0 4.88 4.88 4.35 4.35 1171 4.35 down down correct
530843.BSE Cupid Limited 20230825 0 344.85 344.85 326.05 328.2 8155 328.2 down down correct
530845.BSE Sunshield Chemicals Limited 20230825 0 857.5 870 826 859.25 1392 859.25 up down incorrect
530871.BSE Chembond Chemicals Limited 20230825 0 391.45 393.45 385.55 388.7 475 388.7 down down correct
530879.BSE Capital India Finance Limited 20230825 0 115.1 119 115.1 117 3165 117 up down incorrect
530883.BSE Super Crop Safe Limited 20230825 0 8.79 8.79 8.25 8.34 67060 8.34 down down correct
530897.BSE N G Industries LTD 20230825 0 108.15 110.25 108.15 110.25 3105 110.25 up up correct
530951.BSE Raminfo Limited 20230825 0 99.8 99.8 95.5 96 4668 96 down down correct
530953.BSE Sunil Agro Foods Limited 20230825 0 243 243 216 223.95 2166 223.95 down down correct
530959.BSE Diana Tea Company Limited 20230825 0 25.5 26.89 25 26.3 39304 26.3 up up correct
530961.BSE Vikas EcoTech Limited 20230825 0 2.87 2.88 2.84 2.86 5032667 2.86 down down correct
530965.BSE Indian Oil Corporation Limited 20230825 0 91.9 93.19 91.69 91.8 711814 91.8 down down correct
530973.BSE Alfa Ica (India) Limited 20230825 0 53.05 54.35 53.05 53.05 589 53.05
530977.BSE Shri Keshav Cements and Infra Limited 20230825 0 150 154.45 147.5 147.55 5063 147.55 down down correct
530979.BSE India Home Loan Limited 20230825 0 26.6 27.85 26.16 27.19 4453 27.19 up up correct
530991.BSE Roopa Industries Limited 20230825 0 39.73 39.73 39.73 39.73 516 39.73
530997.BSE Unique Organics Limited 20230825 0 53.8 55.4 51 51.05 39063 51.05 down down correct
531025.BSE Visagar Financial Services Limited 20230825 0 0.99 0.99 0.93 0.93 15424468 0.93 down down correct
531041.BSE Competent Automobiles Company Limited 20230825 0 348 348 335 336.05 4285 336.05 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230825 0 13 13 12.35 12.35 426 12.35 down up incorrect
531069.BSE Vijay Solvex Limited 20230825 0 842 870 831 848 4431 848 up up correct
531080.BSE Shri Krishna Devcon Limited 20230825 0 32 32 30 31.98 282 31.98 down down correct
531082.BSE Alankit Limited 20230825 0 10.65 10.75 10.48 10.59 54368 10.59 down down correct
531083.BSE Nihar Info Global Limited 20230825 0 6.02 6.02 5.9 5.9 1259 5.9 down down correct
531091.BSE United Credit Limited 20230825 0 16.85 17.5 16 16.01 1364 16.01 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230825 0 64.8 67.9 62.14 64.47 164058 64.47 down down correct
531111.BSE Gothi Plascon India Limited 20230825 0 31.6 31.6 31.5 31.55 900 31.55 down down correct
531120.BSE Patel Engineering Limited 20230825 0 54.71 55.41 53.25 54.3 683494 54.3 down up incorrect
531129.BSE Inani Marbles and Industries Limited 20230825 0 20.6 20.6 19.01 19.8 8204 19.8 down down correct
531137.BSE Gemstone Investments Limited 20230825 0 0.82 0.82 0.8 0.81 121780 0.81 down up incorrect
531146.BSE Medicamen Biotech Limited 20230825 0 735.05 735.1 710.05 712.05 1240 712.05 down down correct
531157.BSE Organic Coatings Limited 20230825 0 8.11 8.11 8.11 8.11 604 8.11
531158.BSE Catvision Limited 20230825 0 13 13.35 12.95 13.35 1541 13.35 up up correct
531161.BSE ABM Knowledgeware Limited 20230825 0 102.4 102.4 98 98.4 3186 98.4 down down correct
531163.BSE Kemistar Corporation Limited 20230825 0 38.95 38.95 37.01 37.91 737 37.91 down down correct
531169.BSE SKP Securities Limited 20230825 0 67 67 63.07 65 283 65 down down correct
531173.BSE Syschem (India) Limited 20230825 0 54.4 54.79 51.1 51.98 155638 51.98 down down correct
531190.BSE Tavernier Resources Limited 20230825 0 10.2 10.2 10.2 10.2 353 10.2
531198.BSE Dhanada Corporation Limited 20230825 0 1.9 1.9 1.9 1.9 0 1.9
531201.BSE Shilchar Technologies Limited 20230825 0 2940 2974 2890 2905.35 8038 2905.35 down down correct
531210.BSE Colinz Laboratories Limited 20230825 0 39.25 41.01 38.05 39.9 3371 39.9 up up correct
531212.BSE Nalin Lease Finance Limited 20230825 0 35.95 35.95 33.21 35 1547 35 down down correct
531215.BSE RTS Power Corporation Limited 20230825 0 135.8 135.8 128.15 130.3 17178 130.3 down up incorrect
531223.BSE Anjani Synthetics Limited 20230825 0 29.33 30.43 28.06 30.21 29081 30.21 up up correct
531233.BSE Rasi Electrodes Limited 20230825 0 17.48 17.48 16.5 16.97 53068 16.97 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230825 0 85 86.9 84.8 85.95 3501 85.95 up up correct
531241.BSE Linc Pen & Plastics Limited 20230825 0 602 625.15 600.6 611.65 1352 611.65 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230825 0 392.85 392.85 392.85 392.85 5295 392.85
531255.BSE Paragon Finance Limited 20230825 0 32.93 32.93 32.6 32.6 22 32.6 down down correct
531259.BSE Esha Media Research Limited 20230825 0 3.68 3.68 3.68 3.68 500 3.68
531268.BSE B2B Software Technologies Limited 20230825 0 25.99 26.45 25.25 25.37 7303 25.37 down down correct
531273.BSE Radhe Developers (India) Limited 20230825 0 3.2 3.2 3.11 3.13 490412 3.13 down up incorrect
531278.BSE Elixir Capital Limited 20230825 0 46.01 46.45 44 44.4 2379 44.4 down down correct
531281.BSE P G Industry Limited 20230825 0 17.25 17.25 15.85 16.95 3456 16.95 down down correct
531287.BSE National Plastic Technologies Limited 20230825 0 181.8 181.8 178 181.8 534 181.8
531289.BSE National Fittings Limited 20230825 0 116.51 121.5 110 110.83 4295 110.83 down down correct
531297.BSE Artefact Projects Limited 20230825 0 51.99 51.99 48.1 50 4531 50 down down correct
531306.BSE DHP India Limited 20230825 0 806.1 825 800 806.9 1593 806.9 up down incorrect
531307.BSE RRIL Limited 20230825 0 20.29 20.49 19.9 20.02 32311 20.02 down down correct
531328.BSE Kretto Syscon Limited 20230825 0 0.6 0.64 0.56 0.57 3025332 0.57 down down correct
531335.BSE Zydus Wellness Limited 20230825 0 1646.45 1646.6 1611.2 1614.9 1915 1614.9 down up incorrect
531337.BSE Jump Networks Limited 20230825 0 3.84 3.84 3.7 3.75 72844 3.75 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230825 0 38 38 34.6 38 5 38
531346.BSE Eastern Treads Limited 20230825 0 40.5 41.59 39.01 41.4 636 41.4 up up correct
531349.BSE Panacea Biotec Limited 20230825 0 137.25 141 136.15 139.05 36876 139.05 up down incorrect
531352.BSE Peeti Securities Limited 20230825 0 19.18 19.18 17.43 18.59 1604 18.59 down down correct
531358.BSE Choice International Limited 20230825 0 365.4 366.9 363.5 364.75 13503 364.75 down down correct
531359.BSE Shriram Asset Management Company Limited 20230825 0 217 219.4 204.3 205 7031 205 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230825 0 54.39 54.39 52.85 53.09 370 53.09 down up incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230825 0 38.31 39.69 38 38.53 7319 38.53 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230825 0 89 92.8 87.1 89.7 6206 89.7 up up correct
531411.BSE Tuni Textile Mills Limited 20230825 0 1.59 1.59 1.55 1.57 114035 1.57 down down correct
531412.BSE Radix Industries (India) Limited 20230825 0 112.9 119.7 112.9 113.88 99 113.88 up up correct
531416.BSE Narendra Properties Limited 20230825 0 27.25 27.7 26.71 26.71 2225 26.71 down down correct
531417.BSE Mega Corporation Limited 20230825 0 2.7 2.87 2.62 2.66 48500 2.66 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230825 0 264.1 269.5 260.1 262.6 61691 262.6 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230825 0 28.05 28.05 26.64 27.69 8254 27.69 down down correct
531439.BSE Goldstone Technologies Limited 20230825 0 104.89 104.89 95 96.5 8943 96.5 down down correct
531449.BSE GRM Overseas Limited 20230825 0 193 193.6 189 192.05 8769 192.05 down down correct
531453.BSE Mohit Industries Limited 20230825 0 14.97 15.25 14.85 14.9 7312 14.9 down down correct
531454.BSE Polylink Polymers (India) Limited 20230825 0 22.49 22.99 21.86 22.39 4054 22.39 down down correct
531456.BSE Minaxi Textiles Limited 20230825 0 1.53 1.53 1.45 1.51 12953 1.51 down down correct
531471.BSE Duke Offshore Limited 20230825 0 8.4 8.4 8.3 8.3 1100 8.3 down up incorrect
531472.BSE Cybele Industries Ltd 20230825 0 21 22.4 21 22 802 22 up up correct
531494.BSE Navkar Builders Limited 20230825 0 7.06 7.14 6.8 6.85 26247 6.85 down up incorrect
531499.BSE Sybly Industries Limited 20230825 0 4.88 5.27 4.45 4.9 11757 4.9 up down incorrect
531502.BSE Esaar (India) Limited 20230825 0 4.7 4.7 4.6 4.63 1593 4.63 down down correct
531503.BSE Maris Spinners Limited 20230825 0 36.55 38.4 36.55 38.4 547 38.4 up up correct
531512.BSE Orient Tradelink Limited 20230825 0 9.63 9.63 8.55 9.03 8774 9.03 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230825 0 0.57 0.59 0.55 0.57 589489 0.57
531525.BSE Ace Software Exports Limited 20230825 0 20.71 20.71 19.55 20.7 1535 20.7 down down correct
531531.BSE Hatsun Agro Product Limited 20230825 0 1198.95 1203.55 1170 1198.75 1580 1198.75 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230825 0 16.26 16.95 16.05 16.11 1974 16.11 down down correct
531540.BSE Maruti Infrastructure Limited 20230825 0 127 127.4 116.25 127 4695 127
531543.BSE Jindal Worldwide Limited 20230825 0 399 405 394 401.65 11742 401.65 up up correct
531591.BSE Bampsl Securities Limited 20230825 0 9.7 10 9.42 9.5 12265 9.5 down down correct
531599.BSE FDC Limited 20230825 0 375.75 387.6 375 381.7 11958 381.7 up down incorrect
531608.BSE Gorani Industries Limited 20230825 0 134.85 134.9 129.55 130.8 849 130.8 down down correct
531609.BSE KG Petrochem Limited 20230825 0 210.95 211.9 210.9 211.25 246 211.25 up up correct
531613.BSE Meyer Apparel Limited 20230825 0 1.89 1.93 1.76 1.79 7705 1.79 down up incorrect
531616.BSE Starcom Information Technology Limited 20230825 0 64.45 64.45 64.45 64.45 0 64.45
531624.BSE Country Condo's Limited 20230825 0 4.1 4.22 4.04 4.05 37611 4.05 down down correct
531626.BSE Orosil Smiths India Limited 20230825 0 4.76 4.89 4.46 4.83 26324 4.83 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230825 0 481.3 492 473.35 480.65 13655 480.65 down down correct
531638.BSE Suraj Limited 20230825 0 136.2 136.2 136.2 136.2 753 136.2
531642.BSE Marico Limited 20230825 0 564 571.45 556.5 560.05 32411 560.05 down down correct
531648.BSE Mahavir Industries Limited 20230825 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230825 0 10.6 10.6 10.4 10.4 7903 10.4 down down correct
531668.BSE Vision Corporation Limited 20230825 0 2 2 2 2 2174 2
531688.BSE Prithvi Exchange (India) Limited 20230825 0 69.6 69.6 69.6 69.6 366 69.6
531717.BSE Vidhi Specialty Food Ingredients Limited 20230825 0 423.05 428.05 415.45 424.35 3598 424.35 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230825 0 1197.35 1210.4 1189.9 1195.55 56 1195.55 down down correct
531726.BSE Panchsheel Organics Limited 20230825 0 199.9 209 195.6 201.05 73680 201.05 up down incorrect
531727.BSE Menon Pistons Limited 20230825 0 69.28 69.99 66 67.02 97937 67.02 down down correct
531737.BSE Greencrest Financial Services Limited 20230825 0 0.66 0.66 0.64 0.64 844070 0.64 down down correct
531739.BSE Gennex Laboratories Limited 20230825 0 8.2 8.33 8.14 8.24 183771 8.24 up up correct
531744.BSE Gini Silk Mills Limited 20230825 0 42.76 46.72 42.76 46.72 1524 46.72 up up correct
531746.BSE Prajay Engineers Syndicate Limited 20230825 0 15.42 16.07 14.1 15.75 91835 15.75 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230825 0 0.79 0.79 0.77 0.77 1113893 0.77 down down correct
531762.BSE Unjha Formulations Limited 20230825 0 14.57 14.57 13.05 13.05 13556 13.05 down up incorrect
531768.BSE Poly Medicure Limited 20230825 0 1420.05 1420.05 1384 1410.3 8066 1410.3 down down correct
531802.BSE Prerna Infrabuild Limited 20230825 0 24.72 24.75 24.1 24.36 84325 24.36 down down correct
531813.BSE Ganga Papers India Limited 20230825 0 76 76 70.36 74.97 1385 74.97 down down correct
531814.BSE Tirupati Sarjan Limited 20230825 0 10.45 10.75 10.26 10.56 13123 10.56 up down incorrect
531842.BSE Lahoti Overseas Limited 20230825 0 28.88 28.99 28.1 28.32 10908 28.32 down down correct
531859.BSE Oriental Veneer Products Limited 20230825 0 64.2 64.2 62.95 64.2 100016 64.2
531861.BSE Joindre Capital Services Limited 20230825 0 32.99 33 32.51 32.96 8398 32.96 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230825 0 114.1 117.9 113 116.1 15771 116.1 up up correct
531867.BSE Unitech International Limited 20230825 0 5.8 5.97 5.46 5.46 20883 5.46 down down correct
531869.BSE Sacheta Metals Limited 20230825 0 18.63 19.25 18.51 18.63 31045 18.63
531881.BSE Gujarat Metallic Coal & Coke Limited 20230825 0 27.8 30.71 27.8 30.66 7871 30.66 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230825 0 132 132 128.5 131.55 6727 131.55 down down correct
531893.BSE Sawaca Business Machines Limited 20230825 0 0.89 0.92 0.86 0.89 469379 0.89
531900.BSE CCL International Limited 20230825 0 20.9 20.98 20.39 20.97 2618 20.97 up up correct
531909.BSE Croissance Limited 20230825 0 4.58 4.58 4.4 4.54 24967 4.54 down down correct
531917.BSE Twinstar Industries Limited 20230825 0 0.98 0.98 0.98 0.98 0 0.98
531921.BSE Agarwal Industrial Corporation Limited 20230825 0 890.15 914.95 874 892.6 14151 892.6 up up correct
531923.BSE Dhampure Speciality Sugars Limited 20230825 0 44.5 45.94 42.28 43.04 20902 43.04 down down correct
531950.BSE Vertex Securities Limited 20230825 0 3.06 3.09 2.86 3 56875 3 down down correct
531952.BSE Riba Textiles Limited 20230825 0 48.9 48.9 47.1 47.85 10119 47.85 down down correct
531977.BSE Chartered Logistics Limited 20230825 0 4.92 4.99 4.83 4.92 29533 4.92
531978.BSE Ambika Cotton Mills Limited 20230825 0 1492.85 1495 1476 1489.1 477 1489.1 down down correct
531979.BSE Hind Aluminium Industries Limited 20230825 0 37.66 38.85 37.21 37.85 4392 37.85 up up correct
531996.BSE Odyssey Corporation Limited 20230825 0 7.28 7.5 7.15 7.33 31261 7.33 up up correct
532001.BSE Inducto Steels Limited 20230825 0 37.89 37.9 37 37.88 101 37.88 down down correct
532005.BSE Sam Industries Limited 20230825 0 72.4 72.4 66.36 67.19 4391 67.19 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230825 0 19 19 17.2 17.21 11501 17.21 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230825 0 185.85 188.7 183.4 186.5 450 186.5 up up correct
532015.BSE Gravity (India) Limited 20230825 0 3.54 3.75 3.54 3.74 3418 3.74 up up correct
532022.BSE Filatex Fashions Limited 20230825 0 13.58 13.58 13.01 13.13 146199 13.13 down up incorrect
532029.BSE Sindhu Trade Links Limited 20230825 0 25.9 27.27 25.1 27.22 23008 27.22 up up correct
532033.BSE Jain Studios Limited 20230825 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230825 0 53.48 53.97 52 53.31 21694 53.31 down down correct
532053.BSE Wallfort Financial Services Limited 20230825 0 77.72 79.5 72.22 74.25 3995 74.25 down down correct
532054.BSE KDDL Limited 20230825 0 1958.85 1958.85 1885.65 1893 888 1893 down up incorrect
532056.BSE Adinath Exim Resources Limited 20230825 0 16.5 16.7 16.1 16.7 347 16.7 up up correct
532067.BSE Kilpest India Limited 20230825 0 610.5 618.8 589 595.4 14420 595.4 down up incorrect
532070.BSE Sumuka Agro Industries Limited 20230825 0 158.65 159.4 151 155.85 139492 155.85 down down correct
532081.BSE KSS Limited 20230825 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230825 0 2.2 2.23 2.07 2.08 13180 2.08 down down correct
532092.BSE Sagar Productions Limited 20230825 0 1.94 2.04 1.94 1.97 59894 1.97 up up correct
532100.BSE Indo-City Infotech Limited 20230825 0 9 10.3 9 9.71 32829 9.71 up down incorrect
532113.BSE Brijlaxmi Leasing & Finance Limited 20230825 0 4.23 4.23 4.02 4.02 474 4.02 down up incorrect
532123.BSE BSEL Infrastructure Realty Limited 20230825 0 12.07 12.07 12.07 12.07 67947 12.07
532124.BSE Reliable Ventures India Limited 20230825 0 10.2 10.79 10.2 10.44 5692 10.44 up up correct
532134.BSE Bank of Baroda 20230825 0 191 191.8 188.75 189.75 573496 189.75 down down correct
532141.BSE Andhra Cements Limited 20230825 0 104 107.45 104 106 1017 106 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230825 0 378.6 397.7 376.85 397.7 45428 397.2464 up up correct
532145.BSE H S India Limited 20230825 0 11.75 11.75 11.21 11.58 540 11.58 down up incorrect
532150.BSE Indraprastha Medical Corporation Limited 20230825 0 167.9 172.95 162.2 167.85 17813 167.85 down down correct
532156.BSE Vaibhav Global Limited 20230825 0 385.35 403 378 392.8 45812 392.8 up up correct
532160.BSE Gujarat State Financial Corporation 20230825 0 11.83 11.83 11.83 11.83 35196 11.83
532162.BSE JK Paper Ltd 20230825 0 381 381.9 370 371.05 105141 371.05 down up incorrect
532163.BSE Saregama India Limited 20230825 0 383.2 395.05 377.95 382.6 9006 382.6 down down correct
532172.BSE Adroit Infotech Limited 20230825 0 21.9 21.9 20.75 21 3265 21 down down correct
532173.BSE CyberTech Systems and Software Limited 20230825 0 125 127 120.05 126.05 2722 126.05 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230825 0 24.46 24.79 23.8 24.1 553430 24.1 down up incorrect
532183.BSE Gayatri Sugars Limited 20230825 0 14.48 14.48 14.48 14.48 360210 14.48
532209.BSE The Jammu and Kashmir Bank Limited 20230825 0 90.12 92.5 87.14 88.1 567287 88.1 down down correct
532212.BSE Archies Limited 20230825 0 25.38 26 25.38 25.9 4804 25.9 up up correct
532215.BSE Axis Bank Ltd 20230825 0 976.95 988 971 983.15 807319 983.15 up up correct
532216.BSE HB Stockholdings Limited 20230825 0 57 58.75 56 56.82 3950 56.82 down down correct
532219.BSE Energy Development Company Limited 20230825 0 16.24 16.24 15.6 16.03 18815 16.03 down down correct
532221.BSE Sonata Software Limited 20230825 0 1029.95 1029.95 1003.95 1018.7 5793 1018.7 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230825 0 84.85 84.95 81.13 83 4424 83 down down correct
532240.BSE India Nippon Electricals Limited 20230825 0 461.35 470 457.9 462 2396 462 up up correct
532256.BSE Nalwa Sons Investments Limited 20230825 0 2589.8501 2589.8501 2525 2537.7 56 2537.7 down down correct
532262.BSE TCI Industries Limited 20230825 0 1150 1175 1150 1171 95 1171 up up correct
532271.BSE Cybermate Infotek Limited 20230825 0 2.53 2.53 2.38 2.48 127831 2.48 down down correct
532284.BSE TCFC Finance Limited 20230825 0 35.86 36.72 35.41 36.57 2496 36.57 up up correct
532285.BSE Geojit Financial Services Limited 20230825 0 51.8 52.7 50.25 52.42 35569 52.42 up up correct
532286.BSE Jindal Steel & Power Limited 20230825 0 645 645 633 634.8 36777 634.8 down up incorrect
532290.BSE BLB Limited 20230825 0 20.52 20.84 19.71 20.02 23404 20.02 down down correct
532300.BSE Wockhardt Limited 20230825 0 231.3 235.6 226.5 227.35 68387 227.35 down down correct
532301.BSE Tata Coffee Limited 20230825 0 247.95 247.95 243.35 244.1 19908 244.1 down down correct
532307.BSE Melstar Information Technologies Limited 20230825 0 2.07 2.07 2.06 2.06 52 2.06 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230825 0 18.71 18.71 18.7 18.71 183085 18.71
532320.BSE Vaarad Ventures Limited 20230825 0 17.89 18 17.02 17.2 8933 17.2 down up incorrect
532321.BSE Cadila Healthcare Limited 20230825 0 640.6 644.75 628 628.8 18394 628.8 down down correct
532323.BSE Shiva Cement Limited 20230825 0 46.55 46.98 46.33 46.51 104105 46.51 down up incorrect
532326.BSE Intense Technologies Limited 20230825 0 80.5 81.45 77.8 78.75 14029 78.75 down down correct
532329.BSE Danlaw Technologies India Limited 20230825 0 810 823 800 802.6 1667 802.6 down down correct
532333.BSE HB Portfolio Limited 20230825 0 59.29 60.9 53.1 55.34 14445 55.34 down up incorrect
532344.BSE SoftSol India Limited 20230825 0 197.95 197.95 197.95 197.95 330 197.95
532345.BSE Gati Limited 20230825 0 151.3 152.65 148.4 150.1 43820 150.1 down down correct
532349.BSE Transport Corporation of India Limited 20230825 0 796 802 784.7 793.55 2910 793.55 down down correct
532350.BSE Padmalaya Telefilms Limited 20230825 0 2.06 2.06 2 2.05 2571 2.05 down down correct
532351.BSE Aksh Optifibre Limited 20230825 0 11.95 11.95 11.42 11.54 96037 11.54 down down correct
532355.BSE Picturehouse Media Limited 20230825 0 5.95 5.95 5.71 5.95 28075 5.95
532356.BSE Triveni Engineering & Industries Limited 20230825 0 306.95 309.25 304.45 305.7 73489 302.5369 down down correct
532357.BSE Mukta Arts Limited 20230825 0 57.61 62 57.61 58.42 26707 58.42 up up correct
532362.BSE Nagpur Power and Industries Limited 20230825 0 70.75 71.9 68.2 70.69 9216 70.69 down up incorrect
532369.BSE Ramco Industries Limited 20230825 0 176.75 184.55 176.75 179.45 15967 179.45 up down incorrect
532370.BSE Ramco Systems Limited 20230825 0 288.35 288.4 277.6 284.6 6866 284.6 down up incorrect
532372.BSE Virinchi Limited 20230825 0 34.23 34.23 33.9 34.2 14784 34.2 down down correct
532373.BSE WeP Solutions Limited 20230825 0 22.01 22.44 22.01 22.44 6664 22.44 up up correct
532374.BSE Sterlite Technologies Limited 20230825 0 154.35 159.25 152.1 153 200011 153 down down correct
532376.BSE MRO-TEK Realty Limited 20230825 0 58.41 64.84 58 60.46 15786 60.46 up up correct
532380.BSE Baba Arts Limited 20230825 0 15.87 18.45 13.1 17.91 626726 17.91 up up correct
532384.BSE Tyche Industries Limited 20230825 0 180 180 170.75 175.45 3059 175.45 down down correct
532386.BSE California Software Company Limited 20230825 0 13.92 14.52 13.8 14.08 11251 14.08 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230825 0 37 37.45 36.4 36.77 2081 36.77 down down correct
532388.BSE Indian Overseas Bank 20230825 0 31.76 32 30.86 31.24 3392946 31.24 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230825 0 234.9 237.5 231.05 232.25 5197 232.25 down down correct
532395.BSE Axiscades Technologies Limited 20230825 0 541.1 550 535 540.65 4031 540.65 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230825 0 4.45 4.51 4.19 4.41 27569 4.41 down down correct
532400.BSE Birlasoft Limited 20230825 0 477.05 487.5 477.05 484.25 234785 484.25 up down incorrect
532404.BSE Saven Technologies Limited 20230825 0 40.9 40.9 39.01 39.27 14831 39.27 down up incorrect
532406.BSE Avantel Limited 20230825 0 259.95 265 253 257.25 498052 257.25 down down correct
532407.BSE MosChip Technologies Limited 20230825 0 94 95.38 93.1 94.03 325898 94.03 up up correct
532408.BSE Megasoft Limited 20230825 0 46.55 48.46 45.75 46.84 36003 46.84 up up correct
532410.BSE Transcorp International Limited 20230825 0 30.79 30.79 29 29.2 26818 29.2 down down correct
532419.BSE Smartlink Holdings Limited 20230825 0 184.95 184.95 174 179.75 617 179.75 down down correct
532424.BSE Godrej Consumer Products Limited 20230825 0 1032.15 1040 1027.25 1030.25 6183 1030.25 down down correct
532430.BSE BF Utilities Limited 20230825 0 621.05 625 586.15 591.9 26762 591.9 down down correct
532435.BSE Sanmit Infra Limited 20230825 0 74.15 75.99 74.15 75.24 74607 75.24 up up correct
532439.BSE Olectra Greentech Limited 20230825 0 1181.15 1243.8 1170 1211.45 61616 1211.45 up up correct
532440.BSE MPS Limited 20230825 0 1600.05 1647.35 1425.05 1493.5 5967 1493.5 down down correct
532443.BSE Cera Sanitaryware Limited 20230825 0 8650.05 9423.25 8650.05 9365.8 2947 9365.8 up down incorrect
532455.BSE Shalimar Wires Industries Limited 20230825 0 19.79 19.79 18.81 19.01 8350 19.01 down down correct
532456.BSE Compuage Infocom Limited 20230825 0 13.79 13.79 13.11 13.17 39426 13.17 down up incorrect
532457.BSE Gulshan Polyols Limited 20230825 0 235.95 235.95 222 223.15 33220 223.15 down down correct
532459.BSE Faze Three Autofab Limited 20230825 0 72 72.9 70.1 72.45 9638 72.45 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230825 0 400.15 414 400 400.9 679 400.9 up down incorrect
532461.BSE Punjab National Bank 20230825 0 62.35 62.5 61.13 61.55 2437429 61.55 down up incorrect
532468.BSE KAMA Holdings Limited 20230825 0 12400 12400 12251 12271.65 235 12203.323 down down correct
532475.BSE Aptech Limited 20230825 0 315 316 311.25 312.5 12907 312.5 down down correct
532479.BSE ISMT Limited 20230825 0 80.35 80.5 78.19 78.73 15218 78.73 down up incorrect
532481.BSE Noida Toll Bridge Company Limited 20230825 0 6.99 7.05 6.87 6.93 33286 6.93 down down correct
532482.BSE Granules India Limited 20230825 0 296.85 300.6 292.85 294.25 97249 294.25 down down correct
532486.BSE Pokarna Limited 20230825 0 479.9 479.9 449.15 454.85 29098 454.85 down down correct
532488.BSE Divi's Laboratories Limited 20230825 0 3622.05 3652.65 3616.1 3633.9 5587 3633.9 up up correct
532493.BSE Astra Microwave Products Limited 20230825 0 388.05 398.6 374.75 376.65 231179 376.65 down down correct
532497.BSE Radico Khaitan Limited 20230825 0 1222.65 1261.4 1222.65 1245.85 9971 1245.85 up up correct
532503.BSE Rajapalayam Mills Limited 20230825 0 734.7 734.7 717.55 720.9 847 720.9 down down correct
532505.BSE UCO Bank 20230825 0 32.88 33.03 31.73 32.3 3058418 32.3 down down correct
532507.BSE B.A.G. Films and Media Limited 20230825 0 5.45 5.71 5.3 5.35 91893 5.35 down down correct
532508.BSE Jindal Stainless Limited 20230825 0 426.8 434.4 420 420.65 9085 420.65 down down correct
532513.BSE TVS Electronics Limited 20230825 0 361.45 362.45 353.6 357 2266 357 down down correct
532514.BSE Indraprastha Gas Limited 20230825 0 443.05 445.85 439 441.1 22014 441.1 down down correct
532523.BSE Biocon Limited 20230825 0 257.85 260.5 254.35 255.5 35050 255.5 down down correct
532524.BSE PTC India Limited 20230825 0 126.1 132.2 126.1 130.9 232226 130.9 up up correct
532525.BSE Bank of Maharashtra 20230825 0 39.55 39.61 38.27 39.11 1506181 39.11 down down correct
532527.BSE Ramkrishna Forgings Limited 20230825 0 673.9 678.3 650.7 655.95 55094 655.95 down down correct
532529.BSE New Delhi Television Limited 20230825 0 222.15 224.4 220 220.85 39738 220.85 down down correct
532531.BSE Strides Pharma Science Limited 20230825 0 437.9 442.75 431 440.9 8138 440.9 up up correct
532539.BSE Minda Industries Limited 20230825 0 607.95 617 589.2 592.35 92406 591.3628 down up incorrect
532543.BSE GP Petroleums Limited 20230825 0 43.45 44.53 43.05 43.24 11889 43.24 down up incorrect
532548.BSE Century Plyboards (India) Limited 20230825 0 635 667.5 633.8 662.85 22463 662.85 up up correct
532553.BSE Welspun Enterprises Limited 20230825 0 300.05 300.25 277.35 281.7 107263 281.7 down up incorrect
532555.BSE NTPC Limited 20230825 0 220.8 221.3 217.15 217.85 1067790 217.85 down down correct
532604.BSE S.A.L. Steel Limited 20230825 0 16.5 16.5 15.86 16.08 6105 16.08 down up incorrect
532605.BSE JBM Auto Limited 20230825 0 1499.95 1588 1471.95 1527.1 32386 1527.1 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230825 0 90.18 90.81 88.95 89.3 58512 89.3 down down correct
532612.BSE Indoco Remedies Limited 20230825 0 329.75 330.4 321.05 323.6 7930 323.6 down down correct
532613.BSE VIP Clothing Limited 20230825 0 43 45.95 43 44.27 65925 44.27 up up correct
532614.BSE Impex Ferro Tech Limited 20230825 0 2.8 2.8 2.8 2.8 10290 2.8
532617.BSE Jet Airways (India) Limited 20230825 0 70.91 70.91 70.91 70.91 9554 70.91
532621.BSE Morarjee Textiles Limited 20230825 0 21.27 21.62 19.95 20.15 14885 20.15 down down correct
532624.BSE Jindal Photo Limited 20230825 0 361.05 365 353.1 358.5 4761 358.5 down up incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20230825 0 435.5 436 422 424.95 10373 424.95 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230825 0 7.34 7.73 7.26 7.61 46061840 7.61 up down incorrect
532628.BSE 3i Infotech Limited 20230825 0 32.26 32.99 32.2 32.52 99965 32.52 up up correct
532630.BSE Gokaldas Exports Limited 20230825 0 603.95 609 575.45 605.2 32892 605.2 up down incorrect
532633.BSE Allsec Technologies Limited 20230825 0 611.8 626.6 594.1 603.85 7053 603.85 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230825 0 102 103.9 101.6 101.85 4777 101.85 down down correct
532638.BSE Shoppers Stop Limited 20230825 0 799.85 799.85 701.35 708.85 59805 708.85 down down correct
532642.BSE JSW Holdings Limited 20230825 0 4600 4600 4396.95 4396.95 40 4396.95 down down correct
532644.BSE J.K. Cement Limited 20230825 0 3140 3187.5 3105 3176.4 2164 3176.4 up up correct
532645.BSE Beeyu Overseas Limited 20230825 0 1.8 1.8 1.77 1.77 5764 1.77 down down correct
532648.BSE Yes Bank Limited 20230825 0 16.93 17.03 16.81 16.86 11331050 16.86 down down correct
532649.BSE Nectar Lifesciences Limited 20230825 0 25.27 26.24 25.27 25.84 23562 25.84 up up correct
532651.BSE SPL Industries Limited 20230825 0 63.6 63.6 62 62.3 1826 62.3 down down correct
532652.BSE The Karnataka Bank Limited 20230825 0 226.7 227.4 219.75 225.35 165025 225.35 down down correct
532654.BSE McLeod Russel India Limited 20230825 0 22.41 23.84 21.85 21.99 282479 21.99 down down correct
532656.BSE Facor Alloys Limited 20230825 0 6.82 6.82 6.66 6.7 171698 6.7 down down correct
532659.BSE IDFC Limited 20230825 0 122.95 122.95 120.75 121.05 635248 121.05 down up incorrect
532662.BSE HT Media Limited 20230825 0 23.47 23.78 22.43 22.8 40847 22.8 down down correct
532663.BSE Sasken Technologies Limited 20230825 0 951 958.3 941 946.15 647 946.15 down down correct
532666.BSE FCS Software Solutions Limited 20230825 0 2.36 2.36 2.27 2.31 2075220 2.31 down down correct
532667.BSE Suzlon Energy Limited 20230825 0 21.51 22.56 21.51 22.38 18844260 22.38 up up correct
532668.BSE Aurionpro Solutions Limited 20230825 0 1010.2 1030.9 979.65 1027.8 2474 1027.8 up up correct
532670.BSE Shree Renuka Sugars Limited 20230825 0 46.5 47.22 45.46 45.61 1119407 45.61 down down correct
532673.BSE K.M. Sugar Mills Limited 20230825 0 32.31 32.44 30.62 30.79 25438 30.79 down up incorrect
532683.BSE AIA Engineering Limited 20230825 0 3657 3700 3622.85 3642.1 8598 3642.1 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230825 0 114.2 115 109.55 109.8 61824 109.8 down up incorrect
532686.BSE Kernex Microsystems (India) Limited 20230825 0 437 437 410.6 415.6 18222 415.6 down down correct
532687.BSE Repro India Limited 20230825 0 835.7 837 821.45 821.5 587 821.5 down down correct
532689.BSE PVR Limited 20230825 0 1743.95 1760 1719.85 1726.35 19160 1726.35 down down correct
532692.BSE Radha Madhav Corporation Limited 20230825 0 2.45 2.45 2.45 2.45 56501 2.45
532695.BSE Celebrity Fashions Limited 20230825 0 16.31 16.74 16.18 16.23 30324 16.23 down up incorrect
532698.BSE Nitin Spinners Limited 20230825 0 286.1 287.9 278.7 279.7 6958 279.7 down down correct
532699.BSE Royal Orchid Hotels Limited 20230825 0 296.2 296.7 290.1 292.35 1486 292.35 down down correct
532700.BSE Entertainment Network (India) Limited 20230825 0 150.35 151.85 147 147.85 5813 147.85 down down correct
532701.BSE Cella Space Limited 20230825 0 8.69 8.69 7.94 8.19 2452 8.19 down down correct
532705.BSE Jagran Prakashan Limited 20230825 0 108.95 109.6 106.3 106.9 28011 106.9 down up incorrect
532707.BSE Dynemic Products Limited 20230825 0 363.55 404.05 358.3 397.55 49043 397.55 up up correct
532712.BSE Reliance Communications Limited 20230825 0 1.26 1.27 1.24 1.26 1090342 1.26
532713.BSE Sakuma Exports Limited 20230825 0 15.03 15.49 15.02 15.45 121160 15.45 up down incorrect
532714.BSE KEC International Limited 20230825 0 656.25 656.25 643.5 651.2 5111 651.2 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230825 0 69.7 70.85 68.95 70.35 1467 70.35 up up correct
532717.BSE Indo Tech Transformers Limited 20230825 0 468.4 468.4 432 451.55 793 451.55 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230825 0 51.3 52.65 50.85 51.56 38842 51.56 up up correct
532722.BSE NITCO Limited 20230825 0 17.83 18.3 17.5 18.12 131062 18.12 up down incorrect
532725.BSE Solar Industries India Limited 20230825 0 4503.35 4613.4 4480 4595.55 2385 4595.55 up up correct
532726.BSE Gallantt Metal Limited 20230825 0 90.25 90.95 87.15 87.78 12577 87.78 down down correct
532728.BSE Malu Paper Mills Limited 20230825 0 36.4 37.4 35.8 35.94 2427 35.94 down down correct
532729.BSE Uttam Sugar Mills Limited 20230825 0 359.5 362.95 355 359.5 8006 359.5
532734.BSE Godawari Power & Ispat Limited 20230825 0 604.95 604.95 583.95 590.75 24250 590.75 down down correct
532742.BSE Paushak Limited 20230825 0 6587.95 6600 6450 6496.9 2164 6496.9 down down correct
532744.BSE GTN Textiles Limited 20230825 0 11.3 11.5 10.9 11.5 169 11.5 up down incorrect
532745.BSE Inditrade Capital Limited 20230825 0 54 56.45 53.2 56.1 99281 56.1 up down incorrect
532748.BSE Prime Focus Limited 20230825 0 88.9 94.05 88.55 90.55 4375 90.55 up up correct
532749.BSE Allcargo Logistics Limited 20230825 0 277.9 277.9 269.2 271.75 8484 271.75 down down correct
532757.BSE Voltamp Transformers Limited 20230825 0 5700.05 5860 5675.1 5787.35 1855 5787.35 up up correct
532759.BSE Atlanta Limited 20230825 0 13.8 13.85 13.65 13.82 4107 13.82 up down incorrect
532760.BSE Deep Energy Resources Limited 20230825 0 132.35 132.35 132.35 132.35 3945 132.35
532761.BSE HOV Services Limited 20230825 0 49 49 47.6 48.58 153 48.58 down down correct
532764.BSE GeeCee Ventures Limited 20230825 0 192.95 193 185 185.75 10997 183.7424 down up incorrect
532766.BSE Richa Industries Limited 20230825 0 1.3 1.3 1.25 1.25 3600 1.25 down down correct
532768.BSE Fiem Industries Limited 20230825 0 1855.4 1864.55 1816.95 1850 1156 1850 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230825 0 26.28 26.28 26.28 26.28 52078 26.28
532774.BSE Inspirisys Solutions Limited 20230825 0 71.07 71.07 71.07 71.07 708 71.07
532777.BSE Info Edge (India) Limited 20230825 0 4239.95 4239.95 4173 4208.4 2576 4208.4 down down correct
532780.BSE Parsvnath Developers Limited 20230825 0 10.1 10.1 9.18 9.25 48945 9.25 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230825 0 49 53.5 48.9 52.33 62596 52.33 up up correct
532783.BSE LT Foods Limited 20230825 0 175.05 175.7 164.95 166 63836 166 down up incorrect
532784.BSE Sobha Limited 20230825 0 589.55 594.3 583.3 589.15 12309 589.15 down down correct
532785.BSE Ruchira Papers Limited 20230825 0 143.6 146.75 137.7 138.95 47996 138.95 down down correct
532790.BSE Tanla Platforms Limited 20230825 0 989.9 1006 980.85 996.85 37591 992.8043 up up correct
532794.BSE Zee Media Corporation Limited 20230825 0 12 12.25 11.7 11.92 840177 11.92 down up incorrect
532796.BSE Lumax Auto Technologies Limited 20230825 0 381.75 383.6 375.35 376.75 5733 376.75 down down correct
532797.BSE Autoline Industries Limited 20230825 0 96.3 106.54 96.3 102.66 70844 102.66 up up correct
532798.BSE Network18 Media & Investments Limited 20230825 0 66.03 68.75 65.45 67.53 224273 67.53 up up correct
532799.BSE Hubtown Limited 20230825 0 44.5 45 42.7 43.93 14924 43.93 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230825 0 58.4 58.4 55 56 7748 56 down down correct
532805.BSE Redington (India) Limited 20230825 0 154 159.4 153 156.55 1343160 156.55 up up correct
532808.BSE Pearl Global Industries Limited 20230825 0 695 704.35 675.05 685.1 3558 680.8232 down down correct
532809.BSE Firstsource Solutions Limited 20230825 0 159.3 168.95 156.65 168.1 550361 168.1 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230825 0 718.35 729.9 714.95 720.1 2456 720.1 up down incorrect
532812.BSE Transwarranty Finance Limited 20230825 0 9.5 10.5 9.5 10.06 2128 10.06 up down incorrect
532817.BSE Oriental Trimex Limited 20230825 0 7.6 7.67 7.52 7.6 26367 7.6
532822.BSE Vodafone Idea Limited 20230825 0 8.03 8.79 8.03 8.69 139594594 8.69 up up correct
532826.BSE Raj Television Network Limited 20230825 0 47.55 48.9 47.55 48.9 161 48.9 up up correct
532829.BSE Lehar Footwears Limited 20230825 0 162.5 169.95 162.5 165.65 22691 165.65 up down incorrect
532832.BSE Indiabulls Real Estate Limited 20230825 0 68.11 72 68.04 71.56 2360417 71.56 up up correct
532834.BSE Camlin Fine Sciences Limited 20230825 0 152 154 151.6 153.45 53945 153.45 up up correct
532835.BSE ICRA Limited 20230825 0 5956.8 5992.45 5904.6 5932.8 195 5932.8 down down correct
532839.BSE Dish TV India Limited 20230825 0 18.97 19.42 18.6 18.82 2129438 18.82 down down correct
532841.BSE Sahyadri Industries Limited 20230825 0 432.05 436.05 414.6 430.45 2619 430.45 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230825 0 580.65 589.4 575 578.9 5658 578.9 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230825 0 9.66 9.91 9.66 9.81 9023 9.81 up up correct
532847.BSE Hilton Metal Forging Limited 20230825 0 144.7 144.7 135 137.75 5052 137.75 down up incorrect
532848.BSE Delta Corp Limited 20230825 0 180.65 181.4 178.9 179.2 106312 179.2 down down correct
532851.BSE Insecticides (India) Limited 20230825 0 529.45 536.6 516.5 519.8 5034 519.8 down down correct
532853.BSE Asahi Songwon Colors Limited 20230825 0 232.5 254.45 231.65 241.85 9896 241.85 up up correct
532855.BSE Haryana Capfin Limited 20230825 0 67.99 70 66 66.76 2582 66.76 down down correct
532859.BSE Hinduja Global Solutions Limited 20230825 0 1023.75 1029.1 1005.05 1015.4 4161 1015.4 down up incorrect
532864.BSE Nelcast Limited 20230825 0 123.75 140 123.75 138.75 319148 138.75 up up correct
532867.BSE V2 Retail Limited 20230825 0 152.8 152.8 151 151 12028 151 down down correct
532868.BSE DLF Limited 20230825 0 483.4 483.4 473.2 474.9 96077 474.9 down down correct
532869.BSE Tarmat Limited 20230825 0 67 67 64.1 64.66 18809 64.66 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230825 0 220.1 223 216.45 219.5 23755 219.5 down down correct
532875.BSE Allied Digital Services Limited 20230825 0 129.8 129.8 125.75 127.8 36444 127.8 down down correct
532878.BSE Alpa Laboratories Limited 20230825 0 73.7 85.35 73.7 81.08 94996 81.08 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230825 0 133.85 133.85 128 130.4 186 130.4 down down correct
532884.BSE Refex Industries Limited 20230825 0 700.05 712.45 674.75 698.95 22123 698.95 down down correct
532885.BSE Central Bank of India 20230825 0 35.73 36.7 35.12 35.78 1178415 35.78 up up correct
532889.BSE K.P.R. Mill Limited 20230825 0 714.95 714.95 691.7 700 12181 700 down down correct
532891.BSE Puravankara Limited 20230825 0 107.5 113.35 107.5 110.1 46168 110.1 up up correct
532892.BSE Motilal Oswal Financial Services Limited 20230825 0 888.05 910.25 868.5 882.5 3972 882.5 down down correct
532893.BSE VTM Limited 20230825 0 57 57.98 56 56.42 10621 56.42 down down correct
532894.BSE Indowind Energy Limited 20230825 0 13.99 13.99 12.75 13.06 31089 13.06 down down correct
532896.BSE Magnum Ventures Limited 20230825 0 37.87 37.87 37.87 37.87 51703 37.87
532907.BSE IL&FS Engineering and Construction Company Limited 20230825 0 17.1 18.3 17.1 17.5 6190 17.5 up up correct
532915.BSE Religare Enterprises Limited 20230825 0 241.45 243.4 228 234.05 118606 234.05 down down correct
532916.BSE Barak Valley Cements Limited 20230825 0 37.8 37.8 37.6 37.6 40 37.6 down down correct
532918.BSE Rathi Bars Limited 20230825 0 24.89 25 24.25 24.95 5545 24.95 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230825 0 823 830.35 803.45 806.4 298961 806.4 down down correct
532922.BSE Edelweiss Financial Services Limited 20230825 0 50.11 51.8 49.95 50.51 187888 50.51 up down incorrect
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230825 0 5.27 5.27 4.91 5.16 2040 5.16 down down correct
532926.BSE Jyothy Labs Limited 20230825 0 323 339.1 323 336.9 84448 336.9 up down incorrect
532927.BSE eClerx Services Limited 20230825 0 1598 1640 1594.95 1605.25 3337 1604.2754 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230825 0 120.6 122.29 116.63 118.01 156710 118.01 down down correct
532929.BSE Brigade Enterprises Limited 20230825 0 584 589.1 577.5 587.75 4829 587.75 up up correct
532930.BSE BGR Energy Systems Limited 20230825 0 64.61 66 63.6 63.72 24757 63.72 down down correct
532931.BSE Burnpur Cement Limited 20230825 0 4.85 4.94 4.79 4.82 71532 4.82 down down correct
532932.BSE Manaksia Limited 20230825 0 135.45 136.15 134.5 135.9 3581 135.9 up down incorrect
532933.BSE Porwal Auto Components Limited 20230825 0 33 33.89 31.13 33.89 121894 33.89 up up correct
532934.BSE PPAP Automotive Limited 20230825 0 229.5 232.55 225.8 228.5 9326 228.5 down down correct
532935.BSE Aries Agro Limited 20230825 0 190.05 198 187.3 191.25 68177 191.25 up up correct
532937.BSE Kuantum Papers Limited 20230825 0 221.65 223.7 209.95 212.05 41882 212.05 down down correct
532942.BSE KNR Constructions Limited 20230825 0 264.95 268.9 260.85 265.85 59163 265.85 up up correct
532944.BSE OnMobile Global Limited 20230825 0 106.5 108.4 103.3 104.91 57092 104.91 down down correct
532945.BSE Shriram EPC Limited 20230825 0 14.98 14.98 14.2 14.56 645437 14.56 down down correct
532946.BSE Bang Overseas Limited 20230825 0 48 48 45 45.48 5113 45.48 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230825 0 27.46 27.76 26.85 26.97 1309789 26.97 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230825 0 284.2 286 278.05 281.35 310 281.35 down down correct
532953.BSE V-Guard Industries Limited 20230825 0 315.4 316.45 307.6 313.75 37271 313.75 down down correct
532955.BSE REC Limited 20230825 0 243.6 245.15 235.6 239.35 1243893 239.35 down down correct
532957.BSE Gokak Textiles Limited 20230825 0 38.68 38.68 38.65 38.68 13183 38.68
532966.BSE Titagarh Wagons Limited 20230825 0 798 827.95 786.45 817.7 314739 817.7 up up correct
532967.BSE Kiri Industries Limited 20230825 0 270 282 266.8 271.05 19667 271.05 up down incorrect
532974.BSE Aditya Birla Money Limited 20230825 0 65.66 67.4 64.45 65.45 37736 65.45 down down correct
532976.BSE Jai Balaji Industries Limited 20230825 0 219 230 219 224.6 25219 224.6 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230825 0 29.8 30.5 29.8 30.22 18408 30.22 up up correct
532983.BSE RPG Life Sciences Limited 20230825 0 1175.05 1203.9 1175.05 1189.4 962 1189.4 up up correct
532986.BSE Niraj Cement Structurals Limited 20230825 0 38.05 38.6 36.16 37.86 18560 37.86 down up incorrect
532992.BSE CHL Limited 20230825 0 25.42 25.42 23.02 23.37 1912 23.37 down down correct
532994.BSE Archidply Industries Limited 20230825 0 69.42 69.42 68 68 23 68 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230825 0 84.95 84.95 83.75 83.9 1007 83.9 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230825 0 59.76 62.74 59 62.74 15654 62.74 up up correct
533007.BSE LGB Forge Limited 20230825 0 8.82 8.82 8.63 8.77 16618 8.77 down down correct
533014.BSE Sicagen India Limited 20230825 0 40.42 41.46 39 39.37 20987 39.37 down down correct
533019.BSE Simplex Papers Limited 20230825 0 1067.9 1069.75 1067 1069.75 242 1069.75 up up correct
533022.BSE 20 Microns Limited 20230825 0 114.2 114.2 114.2 114.2 2021 114.2
533023.BSE WABCO India Limited 20230825 0 13204 13216.4 13002.1 13029.8 267 13029.8 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230825 0 711.65 718.45 686.95 702.45 11070 702.45 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230825 0 376.1 381.2 366.75 370.7 8359 370.7 down down correct
533080.BSE Mold-Tek Packaging Limited 20230825 0 990 996.3 974.95 978.75 5086 978.75 down down correct
533090.BSE Excel Realty N Infra Limited 20230825 0 0.36 0.37 0.36 0.36 2354595 0.36
533095.BSE Bengal & Assam Company Limited 20230825 0 4901.6001 4922.9502 4875 4908.25 391 4908.25 up up correct
533104.BSE Globus Spirits Limited 20230825 0 902.05 934 902.05 921.3 27432 921.3 up up correct
533106.BSE Oil India Limited 20230825 0 283.2 287.55 281.6 282.65 32360 282.65 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230825 0 23.85 25.8 23.65 25.24 278481 25.24 up up correct
533121.BSE Expleo Solutions Limited 20230825 0 1387.85 1408.5 1360 1371.5 2608 1371.5 down up incorrect
533122.BSE RattanIndia Power Limited 20230825 0 5.46 5.65 5.28 5.38 11692140 5.38 down down correct
533137.BSE DEN Networks Limited 20230825 0 43.41 43.41 41.52 42.79 77043 42.79 down down correct
533138.BSE Astec LifeSciences Limited 20230825 0 1307.05 1330 1291.25 1309.7 1678 1309.7 up up correct
533146.BSE D-Link (India) Limited 20230825 0 338.05 343.05 331.4 340.65 33717 340.65 up up correct
533149.BSE Essar Securities Limited 20230825 0 9.63 9.63 9.63 9.63 10722 9.63
533151.BSE D. B. Corp Limited 20230825 0 242.9 243.7 231.75 233.6 25009 233.6 down down correct
533152.BSE MBL Infrastructures Limited 20230825 0 24 24 24 24 21214 24
533155.BSE Jubilant FoodWorks Limited 20230825 0 486.65 487 480 484.55 22030 484.55 down down correct
533156.BSE Vascon Engineers Limited 20230825 0 62.25 63 60 61.58 609058 61.58 down down correct
533160.BSE D B Realty Limited 20230825 0 155.21 162.95 148 157.81 359460 157.81 up up correct
533161.BSE Emmbi Industries Limited 20230825 0 91 91 86.96 87.65 602 87.65 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230825 0 16.54 16.75 16.28 16.62 1119156 16.62 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230825 0 19 20.35 19 19.47 911 19.47 up up correct
533164.BSE Texmo Pipes and Products Limited 20230825 0 75 75.55 74.4 74.95 35359 74.95 down up incorrect
533166.BSE Sundaram Multi Pap Limited 20230825 0 2.3 2.41 2.25 2.3 675701 2.3
533167.BSE Coromandel Engineering Company Limited 20230825 0 40.02 42.93 40.02 40.02 6023 40.02
533168.BSE Rossell India Limited 20230825 0 412.4 437.6 412.4 428.9 9692 428.9 up up correct
533169.BSE Man Infraconstruction Limited 20230825 0 137.7 139.85 136 138.15 179504 138.15 up up correct
533170.BSE Tamboli Capital Limited 20230825 0 141 146.5 138 144.15 7440 144.15 up down incorrect
533177.BSE IL&FS Transportation Networks Limited 20230825 0 2.99 2.99 2.83 2.99 8729 2.99
533181.BSE IntraSoft Technologies Limited 20230825 0 130.05 133.35 128.75 131.05 6692 131.05 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230825 0 32.04 32.3 31.21 31.28 31561 31.28 down down correct
533193.BSE Kirloskar Electric Company Limited 20230825 0 115.45 116.65 113.15 113.65 12871 113.65 down down correct
533202.BSE NEL Holdings South Limited 20230825 0 2.68 2.7 2.5 2.57 98739 2.57 down down correct
533206.BSE SJVN Limited 20230825 0 57.56 58.4 56.4 56.84 1311939 56.84 down down correct
533208.BSE Emami Paper Mills Limited 20230825 0 132.35 135.2 132.05 133 3571 133 up down incorrect
533210.BSE Kriti Nutrients Limited 20230825 0 81 83 79.2 81.15 8427 81.15 up up correct
533212.BSE GKB Ophthalmics Limited 20230825 0 87.59 90.9 87.59 89.9 2160 89.9 up up correct
533217.BSE Hindustan Media Ventures Limited 20230825 0 71 71 69.59 69.65 3684 69.65 down down correct
533218.BSE Emami Realty Limited 20230825 0 82 87.44 78 84.19 53309 84.19 up up correct
533227.BSE Asian Hotels (East) Limited 20230825 0 131.25 132 123.9 126.35 6756 126.35 down down correct
533229.BSE Bajaj Consumer Care Limited 20230825 0 255.95 255.95 247.85 251.5 24447 251.5 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230825 0 117.8 118 116 116.4 76683 116.4 down down correct
533259.BSE Sastasundar Ventures Limited 20230825 0 295.15 299.5 289.25 291 2267 291 down down correct
533260.BSE Career Point Limited 20230825 0 212 212 202.2 203.55 588 203.55 down down correct
533261.BSE Eros International Media Limited 20230825 0 18.18 18.39 18.05 18.12 12548 18.12 down down correct
533262.BSE Ramky Infrastructure Limited 20230825 0 561.85 568 532 565.15 22825 565.15 up up correct
533263.BSE Orient Green Power Company Limited 20230825 0 14.05 14.58 14.05 14.18 296223 14.18 up up correct
533267.BSE Cantabil Retail India Limited 20230825 0 1012.75 1027.85 1002.4 1015.65 218 1015.65 up up correct
533269.BSE VA Tech Wabag Limited 20230825 0 480.4 487.65 478.5 481.75 36915 481.75 up up correct
533270.BSE Bedmutha Industries Limited 20230825 0 71.28 71.38 68.5 68.5 1577 68.5 down up incorrect
533271.BSE Ashoka Buildcon Limited 20230825 0 101.8 103.3 98.55 99.24 180451 99.24 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230825 0 339.9 345.75 335 345.75 511894 345.75 up up correct
533275.BSE Gyscoal Alloys Limited 20230825 0 2.8 2.8 2.76 2.79 182117 2.79 down up incorrect
533278.BSE Coal India Limited 20230825 0 228.65 230.15 227.5 227.75 241234 227.75 down down correct
533282.BSE Gravita India Limited 20230825 0 749.95 758.55 732.1 741.65 17996 741.65 down up incorrect
533284.BSE R.P.P. Infra Projects Limited 20230825 0 65.87 65.87 63.1 63.49 8856 63.49 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230825 0 50.1 50.3 50.01 50.25 4177 50.25 up up correct
533286.BSE MOIL Limited 20230825 0 217 219.75 211 218 33025 218 up up correct
533287.BSE Zee Learn Limited 20230825 0 4.2 4.2 4.2 4.2 206008 4.2
533289.BSE Kesar Terminals & Infrastructure Limited 20230825 0 50.52 50.52 46.13 50.52 95971 50.52
533292.BSE A2Z Infra Engineering Limited 20230825 0 10.05 10.43 9.55 10.43 322042 10.43 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230825 0 469.95 469.95 460.25 465.85 12918 465.85 down down correct
533295.BSE Punjab & Sind Bank 20230825 0 36.01 36.88 34.7 35.17 230109 35.17 down down correct
533296.BSE Future Market Networks Limited 20230825 0 6.48 6.48 5.59 5.93 41452 5.93 down down correct
533298.BSE Surana Solar Limited 20230825 0 24.59 25.05 24.25 24.42 24194 24.42 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230825 0 0.55 0.57 0.55 0.57 370 0.57 up down incorrect
533302.BSE Kalyani Investment Company Limited 20230825 0 2410 2464.6 2355.4 2364.55 798 2364.55 down down correct
533303.BSE BF Investment Limited 20230825 0 461.05 474 452.45 460.65 10028 460.65 down up incorrect
533306.BSE Summit Securities Limited 20230825 0 916.25 916.3 905.2 906.9 177 906.9 down down correct
533315.BSE Innovassynth Investments Limited 20230825 0 24.5 24.5 23.72 24.45 3060 24.45 down down correct
533320.BSE Jubilant Industries Limited 20230825 0 646.05 660 630.25 644.95 2063 644.95 down up incorrect
533329.BSE Indian Terrain Fashions Limited 20230825 0 53.2 53.65 52.25 52.73 10836 52.73 down down correct
533333.BSE Fineotex Chemical Limited 20230825 0 280.25 286 278.75 281.15 38826 281.15 up up correct
533339.BSE Zen Technologies Limited 20230825 0 807 829.9 797 813.8 41738 813.8 up down incorrect
533344.BSE PTC India Financial Services Limited 20230825 0 25.65 26.65 25.5 25.93 126493 25.93 up up correct
533398.BSE Muthoot Finance Limited 20230825 0 1250.55 1270 1250.55 1255.35 5875 1255.35 up up correct
533400.BSE Future Consumer Limited 20230825 0 0.76 0.76 0.76 0.76 248430 0.76
533407.BSE CIL Nova Petrochemicals Limited 20230825 0 20.31 21.78 20.31 21 1948 21 up up correct
533427.BSE VMS Industries Limited 20230825 0 21.39 22 20.6 20.82 45595 20.82 down down correct
533451.BSE Karma Energy Limited 20230825 0 40.51 42.45 40.51 42.45 111 42.45 up up correct
533470.BSE Rushil Décor Limited 20230825 0 269.15 293.25 268 287.9 31145 287.9 up up correct
533477.BSE Enkei Wheels (India) Limited 20230825 0 550 553 539.05 549.9 615 549.9 down down correct
533482.BSE Kridhan Infra Limited 20230825 0 2.12 2.12 2.08 2.08 12227 2.08 down down correct
533506.BSE Inventure Growth & Securities Limited 20230825 0 1.85 1.88 1.85 1.85 619120 1.85
533543.BSE Brooks Laboratories Limited 20230825 0 98 98 95.06 95.1 7525 95.1 down down correct
533552.BSE Rupa & Company Limited 20230825 0 263.75 272.65 260.95 268.7 23883 268.7 up up correct
533553.BSE TD Power Systems Limited 20230825 0 257.9 268.15 256.5 261.25 51106 261.25 up up correct
533581.BSE PG Electroplast Limited 20230825 0 1672.25 1731.35 1637.4 1719 8158 1719 up up correct
533602.BSE Lesha Industries Limited 20230825 0 3.87 3.87 3.87 3.87 191052 3.87
533608.BSE RDB Rasayans Limited 20230825 0 108.9 111.35 106 107.2 16465 107.2 down down correct
533629.BSE Tijaria Polypipes Limited 20230825 0 5.43 5.46 5.41 5.46 13130 5.46 up up correct
533632.BSE Onelife Capital Advisors Limited 20230825 0 12.18 12.5 12.12 12.24 1687 12.24 up up correct
533638.BSE Flexituff Ventures International Limited 20230825 0 36.09 39.87 36.09 38.41 3879 38.41 up up correct
533644.BSE Ujaas Energy Limited 20230825 0 2.07 2.1 2.04 2.09 102515 2.09 up up correct
533655.BSE Triveni Turbine Limited 20230825 0 389.85 392.4 384.75 388 34765 388 down down correct
533676.BSE Indo Thai Securities Ltd 20230825 0 225 225 215.05 224.75 524 224.75 down down correct
533758.BSE APL Apollo Tubes Limited 20230825 0 1655.95 1710 1633.4 1699.3 55634 1694.2226 up up correct
533761.BSE GPT Infraprojects Limited 20230825 0 81.45 82 81.45 82 31428 82 up up correct
533896.BSE Fervent Synergies Limited 20230825 0 18.4 18.4 18.4 18.4 1100 18.4
533982.BSE Tera Software Limited 20230825 0 41 41 41 41 3000 41
534060.BSE PMC Fincorp Limited 20230825 0 1.9 1.95 1.81 1.85 2438215 1.85 down down correct
534063.BSE Futuristic Solutions Limited 20230825 0 47.9 50 47.9 49.25 107 49.25 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20230825 0 34.4 35.39 33.35 34.78 342257 34.78 up up correct
534076.BSE RHI Magnesita India Limited 20230825 0 698.05 708.75 693 698.35 23387 698.35 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230825 0 1558.4 1616.35 1558.4 1576.6 5821 1576.6 up down incorrect
534139.BSE Schneider Electric Infrastructure Limited 20230825 0 332.1 340 332.1 338.95 32368 338.95 up down incorrect
534190.BSE Olympic Cards Limited 20230825 0 2.61 2.61 2.61 2.61 0 2.61
534309.BSE NBCC (India) Limited 20230825 0 50.69 50.71 48.55 49.08 1488649 48.5651 down down correct
534312.BSE MT Educare Limited 20230825 0 4.05 4.05 4.05 4.05 210 4.05
534328.BSE Hexa Tradex Limited 20230825 0 146.05 146.05 144.25 146 1767 146 down down correct
534338.BSE Max Heights Infrastructure Limited 20230825 0 47.02 49.98 47.02 48 245 48 up up correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230825 0 114 114.8 109.26 112.97 55892 112.97 down down correct
534392.BSE Vardhman Special Steels Limited 20230825 0 212.25 214.85 207 208.1 4287 208.1 down down correct
534425.BSE Speciality Restaurants Limited 20230825 0 204.05 205.9 200 201.65 5204 201.65 down up incorrect
534532.BSE Lypsa Gems & Jewellery Limited 20230825 0 5.83 5.9 5.83 5.85 1265 5.85 up up correct
534535.BSE Bio Green Papers Limited 20230825 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230825 0 53.5 58.34 52.84 55.88 1191165 55.88 up down incorrect
534598.BSE S. E. Power Limited 20230825 0 16.9 16.9 16.1 16.84 1554 16.84 down down correct
534600.BSE JTL Infra Limited 20230825 0 396 400 393 394.95 17888 394.95 down down correct
534612.BSE Advance Metering Technology Limited 20230825 0 27.31 27.31 27.31 27.31 3589 27.31
534615.BSE North Eastern Carrying Corporation Limited 20230825 0 19.6 19.78 19.18 19.26 18357 19.26 down down correct
534618.BSE Sangam Renewables Limited 20230825 0 1319 1319 1295 1303.55 32840 1303.55 down down correct
534623.BSE Jupiter Infomedia Limited 20230825 0 21.48 21.48 20.72 20.98 7914 20.98 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230825 0 5.85 5.85 5.81 5.81 59154 5.81 down down correct
534680.BSE SRG Housing Finance Limited 20230825 0 250 250 240.1 242.05 705 242.05 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230825 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230825 0 1 1 1 1 0 1
534732.BSE Intellivate Capital Advisors Limited 20230825 0 23.64 24.3 22.66 23.81 7019 23.81 up up correct
534733.BSE Supremex Shine Steels Limited 20230825 0 8.44 9.32 8.44 9.31 105656 9.31 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230825 0 158.2 164.7 158.2 162 37540 162 up up correct
534748.BSE Steel Exchange India Limited 20230825 0 11.25 11.4 10.95 11.33 252169 11.33 up up correct
534755.BSE Trio Mercantile & Trading Limited 20230825 0 0.74 0.74 0.73 0.73 38603 0.73 down down correct
534758.BSE Cigniti Technologies Limited 20230825 0 772.15 803.6 768.1 779.45 10480 779.45 up up correct
534796.BSE CDG Petchem Limited 20230825 0 13.4 13.4 13.4 13.4 0 13.4
534809.BSE PC Jeweller Limited 20230825 0 26.81 27.25 26.81 26.98 170756 26.98 up up correct
534816.BSE Indus Towers Limited 20230825 0 164.05 170.8 164.05 168.25 814678 168.25 up up correct
534976.BSE V-Mart Retail Limited 20230825 0 2195.2 2195.25 2163 2175.95 372 2175.95 down down correct
535204.BSE Mukta Agriculture Limited 20230825 0 3.19 3.6 3 3.33 50696 3.33 up up correct
535205.BSE Mystic Electronics Limited 20230825 0 3.14 3.14 3.14 3.14 7411 3.14
535279.BSE Bothra Metals and Alloys Limited 20230825 0 8.49 8.49 8.49 8.49 4000 8.49
535322.BSE Repco Home Finance Limited 20230825 0 389.95 389.95 379.55 383.1 9659 383.1 down down correct
535601.BSE Sreeleathers Limited 20230825 0 216.55 221.65 215.85 216.7 2741 216.7 up up correct
535602.BSE Sharda Motor Industries Limited 20230825 0 805.25 823.1 804.2 814.05 1754 814.05 up up correct
535620.BSE Binny Mills Limited 20230825 0 108.2 108.2 108.2 108.2 0 108.2
535621.BSE S V Global Mill Limited 20230825 0 70.7 71.9 68.6 69.5 3056 69.5 down up incorrect
535648.BSE Just Dial Limited 20230825 0 769.95 769.95 746.75 756.3 17377 756.3 down down correct
535657.BSE ObjectOne Information Systems Limited 20230825 0 17.3 17.3 16.5 16.75 4223 16.75 down down correct
535667.BSE India Finsec Limited 20230825 0 28.77 29.35 28.77 28.77 1551 28.77
535693.BSE Brahmaputra Infrastructure Limited 20230825 0 44.99 46 43 43.43 33791 43.43 down down correct
535754.BSE Orient Cement Limited 20230825 0 186.85 187.8 179.45 181.7 107533 181.7 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230825 0 164.5 174.55 158.2 173.3 2978336 173.3 up up correct
536565.BSE Trimurthi Limited 20230825 0 9.03 9.03 9.03 9.03 0 9.03
536672.BSE VCU Data Management Limited 20230825 0 6.15 6.15 5.96 6.07 74089 6.07 down down correct
536738.BSE Stellar Capital Services Limited 20230825 0 4 4 4 4 0 4
536751.BSE Five X Tradecom Limited 20230825 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230825 0 483.65 485.5 473.85 476.3 528 476.3 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230825 0 10.95 11.25 10.65 11.11 23871 11.11 up up correct
536965.BSE B. P. Capital Limited 20230825 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230825 0 18.24 19.55 18.15 18.62 65930 18.62 up up correct
537092.BSE Modex International Securities Limited 20230825 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230825 0 223 223 211 212.4 1218 212.4 down down correct
537536.BSE Denis Chem Lab Limited 20230825 0 121 123 116.94 117.26 19987 117.26 down down correct
537582.BSE Unishire Urban Infra Limited 20230825 0 1.85 1.85 1.85 1.85 0 1.85
537669.BSE Laxmipati Engineering Works Limited 20230825 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230825 0 142 142 139.15 140 9035 140 down up incorrect
537785.BSE Race Eco Chain Limited 20230825 0 268.1 275.3 268.1 273.5 1537 273.5 up up correct
537820.BSE Viji Finance Limited 20230825 0 2.18 2.18 2.11 2.11 10837 2.11 down down correct
538081.BSE Haria Apparels Limited 20230825 0 3.86 3.86 3.67 3.68 15501 3.68 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230825 0 73.24 73.79 71.4 71.51 505 71.51 down down correct
538119.BSE R & B Denims Limited 20230825 0 31.49 31.49 30 30.97 4721 30.97 down down correct
538180.BSE Gold Line International Finvest Limited 20230825 0 0.49 0.49 0.47 0.48 1166129 0.48 down down correct
538212.BSE Sharp Investments Limited 20230825 0 0.79 0.79 0.73 0.74 958007 0.74 down down correct
538268.BSE Wonderla Holidays Limited 20230825 0 640.15 641.7 636.15 639.85 11376 639.85 down up incorrect
538402.BSE SPS Finquest Limited 20230825 0 85.5 89 81.23 82.2 115 82.2 down down correct
538432.BSE Divinus Fabrics Limited 20230825 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230825 0 0.51 0.51 0.51 0.51 0 0.51
538446.BSE Moneyboxx Finance Limited 20230825 0 160.05 160.5 158.95 160.5 3664 160.5 up up correct
538452.BSE Quasar India Limited 20230825 0 19.76 19.76 19.76 19.76 150 19.76
538464.BSE Thirani Projects Ltd. 20230825 0 2.69 2.69 2.57 2.57 9731 2.57 down down correct
538476.BSE Capital Trade Links Limited 20230825 0 27.51 28.46 27.3 27.55 16772 27.55 up up correct
538537.BSE Omansh Enterprises Limited 20230825 0 0.61 0.61 0.61 0.61 0 0.61
538539.BSE J. Taparia Projects Limited 20230825 0 30.19 30.19 30.19 30.19 6388 30.19
538540.BSE Ramchandra Leasing and Finance Limited 20230825 0 0.73 0.76 0.73 0.76 15985 0.76 up up correct
538564.BSE James Warren Tea Limited 20230825 0 253.6 254.9 246.25 254.7 1343 254.7 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230825 0 597.95 597.95 564.05 566.85 47923 566.85 down up incorrect
538597.BSE TTI Enterprise Limited 20230825 0 11.68 12 11.45 11.95 22292 11.95 up up correct
538598.BSE Vishal Fabrics Limited 20230825 0 16.05 16.14 15.6 15.93 65886 15.93 down down correct
538607.BSE Toyam Industries Limited 20230825 0 9.57 10.25 9.57 9.8 7351988 9.8 up up correct
538611.BSE Real Touch Finance Limited 20230825 0 28.56 28.56 28 28.56 510 28.56
538635.BSE Snowman Logistics Limited 20230825 0 53.27 55.46 52.8 53.92 316279 53.92 up up correct
538647.BSE Purshottam Investofin Limited 20230825 0 12.82 12.82 12.82 12.82 0 12.82
538653.BSE Ejecta Marketing Limited 20230825 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230825 0 432.05 433.65 422.5 423.6 10518 423.6 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230825 0 37 37.97 37 37.66 312 37.66 up down incorrect
538708.BSE Econo Trade (India) Limited 20230825 0 8.82 8.82 8.31 8.53 7091 8.53 down down correct
538713.BSE Atishay Limited 20230825 0 36.1 36.1 35.1 35.52 8520 35.52 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230825 0 85.1 85.1 78.38 83.92 1568 83.92 down down correct
538715.BSE Dhabriya Polywood Limited 20230825 0 328.95 328.95 316.05 319 149738 319 down up incorrect
538716.BSE Aryaman Capital Markets Limited 20230825 0 50 50 50 50 0 50
538730.BSE PDS Multinational Fashions Limited 20230825 0 322 322.15 316.95 318.9 2875 318.9 down up incorrect
538732.BSE Vibrant Global Capital Limited 20230825 0 65.29 67.49 63.7 65.84 2684 65.84 up up correct
538734.BSE Ceinsys Tech Limited 20230825 0 212.5 214.45 206 208.4 142046 208.4 down down correct
538770.BSE Crane Infrastructure Limited 20230825 0 30.75 30.75 30.75 30.75 18940 30.75
538772.BSE Niyogin Fintech Limited 20230825 0 84.15 85.4 82.55 84.12 146293 84.12 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230825 0 17.49 17.49 16.46 16.53 44955 16.53 down down correct
538787.BSE Goenka Business & Finance Limited 20230825 0 5.85 5.85 5.6 5.71 5797 5.71 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230825 0 278.15 286.95 278.15 286.95 492 286.95 up up correct
538812.BSE Aanchal Ispat Limited 20230825 0 11.68 11.68 11.11 11.45 63243 11.45 down down correct
538817.BSE Captain Pipes Limited 20230825 0 25.95 25.95 24.3 25.04 244014 25.04 down down correct
538833.BSE Anubhav Infrastructure Limited 20230825 0 11.46 11.6 11.46 11.6 961 11.6 up up correct
538835.BSE Intellect Design Arena Limited 20230825 0 691.85 699.95 685 691.7 20081 691.7 down down correct
538836.BSE Monte Carlo Fashions Limited 20230825 0 754.65 764.2 754.65 760.55 4456 760.55 up down incorrect
538837.BSE Jeevan Scientific Technology Limited 20230825 0 60.65 63 60.65 62.55 6022 62.55 up down incorrect
538890.BSE M.K. Exim (India) Limited 20230825 0 98.73 101.68 98.01 98.78 47944 98.78 up up correct
538891.BSE Magellanic Cloud Limited 20230825 0 368.75 379.75 350.1 365.85 349512 365.85 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230825 0 206.1 209.25 205 205.1 391 205.1 down down correct
538922.BSE Cosyn Limited 20230825 0 31.2 31.49 30.25 31 2653 31 down down correct
538943.BSE Sonal Mercantile Limited 20230825 0 79.7 79.7 72.25 73.27 902 73.27 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230825 0 2 2.08 1.96 2.03 17268 2.03 up up correct
538961.BSE Genus Paper & Boards Limited 20230825 0 18.86 19.35 18.58 18.86 101879 18.86
538962.BSE Minda Corporation Limited 20230825 0 316.85 319.2 306.55 309.3 27131 309.3 down down correct
538964.BSE Mercury Laboratories Limited 20230825 0 802 819.95 778 784 61 784 down up incorrect
538979.BSE Greenlam Industries Limited 20230825 0 451.05 466.7 451.05 457.1 2073 457.1 up up correct
538987.BSE Talbros Engineering Limited 20230825 0 740 768.8 711.75 732.6 5538 732.6 down down correct
539006.BSE PTC Industries Limited 20230825 0 5806 5989.0498 5806 5917.5 424 5917.5 up up correct
539009.BSE GBL Industries Limited 20230825 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230825 0 0.87 0.87 0.83 0.87 6599 0.87
539016.BSE Neil Industries Limited 20230825 0 12.85 12.85 12.85 12.85 2690 12.85
539017.BSE Star Housing Finance Limited 20230825 0 61 61 53.1 60.21 631873 60.21 down up incorrect
539032.BSE Fraser and Company Limited 20230825 0 6.4 6.4 5.6 5.91 26219 5.91 down down correct
539041.BSE SVP Housing Limited 20230825 0 70.03 70.03 68.5 68.75 55000 68.75 down down correct
539042.BSE AGI Infra Limited 20230825 0 575.8 583.85 558 576.85 3343 576.85 up up correct
539043.BSE BKM Industries Limited 20230825 0 0.7 0.72 0.68 0.69 36092 0.69 down up incorrect
539045.BSE Manaksia Aluminium Company Limited 20230825 0 24.93 25.1 24.5 24.74 6210 24.74 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230825 0 18.64 19.19 18.64 18.87 6777 18.87 up up correct
539113.BSE Paul Merchants Limited 20230825 0 1969 1975 1910 1975 573 1975 up down incorrect
539117.BSE Sujala Trading & Holdings Limited 20230825 0 18.2 19.11 18.2 18.99 11576 18.99 up up correct
539118.BSE VRL Logistics Limited 20230825 0 673.95 687 671.4 682.4 11766 682.4 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230825 0 11.16 11.5 10.95 11.25 77009 11.25 up up correct
539132.BSE Vegetable Products Limited 20230825 0 47 47.85 45.02 46.11 16699 46.11 down down correct
539141.BSE UFO Moviez India Limited 20230825 0 105.41 110 105 108 31253 108 up up correct
539148.BSE Shivalik Rasayan Limited 20230825 0 777.25 777.3 750.95 755.55 363 755.55 down up incorrect
539150.BSE PNC Infratech Limited 20230825 0 325.05 325.1 316.85 318.1 55966 318.1 down down correct
539151.BSE Arfin India Limited 20230825 0 44.5 45.65 44 44.41 40428 44.41 down up incorrect
539174.BSE Helpage Finlease Limited 20230825 0 11.8 11.8 11.8 11.8 0 11.8
539176.BSE Hawa Engineers Limited 20230825 0 97.05 104.5 97 100.5 568 100.5 up up correct
539195.BSE POCL Enterprises Limited 20230825 0 191.3 197.5 185 188.75 11211 188.75 down down correct
539196.BSE Amba Enterprises Limited 20230825 0 89.5 89.6 85 85.39 18021 85.39 down down correct
539197.BSE Devhari Exports (India) Limited 20230825 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230825 0 4.48 4.53 4.42 4.5 22357 4.5 up up correct
539217.BSE Srestha Finvest Limited 20230825 0 1.12 1.2 1.1 1.15 178966 1.15 up up correct
539219.BSE Mauria Udyog Limited 20230825 0 10.96 12.09 10.95 12.09 718714 12.09 up down incorrect
539221.BSE Sportking India Limited 20230825 0 821.95 845 819.25 822.7 2199 822.7 up up correct
539222.BSE VMV Holidays Limited 20230825 0 197 197 189.5 191.45 66650 191.45 down down correct
539223.BSE Ambition Mica Limited 20230825 0 4.2 4.2 4.2 4.2 0 4.2
539227.BSE Loyal Equipments Limited 20230825 0 143 143.1 135 140.55 16426 140.55 down up incorrect
539228.BSE Gala Global Products Limited 20230825 0 5.9 5.98 5.58 5.84 257853 5.84 down up incorrect
539229.BSE Majestic Research Services and Solutions Limited 20230825 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230825 0 29.6 29.7 28.45 28.53 7727 28.53 down down correct
539252.BSE Shyam Century Ferrous Limited 20230825 0 19.38 19.54 19.05 19.21 37631 19.21 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230825 0 16.7 16.7 15.5 16.53 937 16.53 down down correct
539275.BSE Mangalam Seeds Limited 20230825 0 209.25 221.45 209.25 217.9 1115 217.9 up up correct
539276.BSE Kaya Limited 20230825 0 373.3 373.3 365.2 369.05 2756 369.05 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230825 0 2.98 3.1 2.98 3.02 38610 3.02 up up correct
539289.BSE Majesco Limited 20230825 0 135 136.6 132.75 133.75 17799 133.75 down down correct
539290.BSE Oswal Greentech Limited 20230825 0 27.56 27.81 26.5 27.13 16214 27.13 down down correct
539300.BSE A.K. Spintex Limited 20230825 0 126.9 130.9 125 126.95 5202 126.95 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230825 0 357.55 357.55 344 345.55 1004 345.55 down up incorrect
539302.BSE Power Mech Projects Limited 20230825 0 3945 3990 3930 3949.95 1339 3949.95 up up correct
539309.BSE Rama Steel Tubes Limited 20230825 0 38.33 38.83 37 38.09 258943 38.09 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230825 0 142.5 146.9 141 142.5 161742 142.5
539332.BSE Navkar Corporation Limited 20230825 0 60.5 60.5 59 59.15 53982 59.15 down up incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230825 0 4.18 4.18 4.1 4.1 16969 4.1 down up incorrect
539353.BSE Sal Automotive Limited 20230825 0 481.8 481.8 438.5 440.2 1890 440.2 down down correct
539354.BSE Polyspin Exports Limited 20230825 0 49.94 50.78 48 50.08 10336 50.08 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230825 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230825 0 23.61 24.22 22.43 24 4810 24 up down incorrect
539399.BSE Bella Casa Fashion & Retail Limited 20230825 0 161.3 167.7 158 163 3318 163 up up correct
539400.BSE Mallcom (India) Limited 20230825 0 1069.2 1086.95 1050.35 1055.85 599 1055.85 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230825 0 50 52 49.54 51.48 2117 51.48 up up correct
539408.BSE Kuber Udyog Limited 20230825 0 3.8 3.8 3.8 3.8 1 3.8
539428.BSE Tejnaksh Healthcare Limited 20230825 0 34.98 34.98 33.95 34.32 67194 34.32 down down correct
539447.BSE Beardsell Limited 20230825 0 27.39 27.92 27.39 27.92 12382 27.92 up up correct
539448.BSE InterGlobe Aviation Limited 20230825 0 2496.95 2496.95 2451.4 2456.45 9629 2456.45 down down correct
539450.BSE S H Kelkar and Company Limited 20230825 0 155.45 159.2 154.05 155.9 50543 155.9 up up correct
539455.BSE Aryavan Enterprise Limited 20230825 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230825 0 1.04 1.05 1 1.02 1723956 1.02 down up incorrect
539479.BSE GTV Engineering Limited 20230825 0 347 349.8 333 334.15 1731 334.15 down down correct
539518.BSE Uday Jewellery Industries Limited 20230825 0 134 135.3 130 130.45 9806 130.45 down down correct
539525.BSE Navketan Merchants Limited 20230825 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230825 0 580 600 563 585.65 991 585.65 up up correct
539542.BSE Lux Industries Limited 20230825 0 1468.45 1468.7 1451 1455.35 1362 1455.35 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230825 0 1021.5 1045.4 1011.8 1037.3 28621 1037.3 up up correct
539562.BSE Kayel Securities Ltd 20230825 0 29.25 29.64 29.25 29.5 24248 29.5 up up correct
539593.BSE Shivansh Finserve Limited 20230825 0 5.07 5.28 4.82 5.19 2843 5.19 up up correct
539594.BSE Mishtann Foods Limited 20230825 0 12.85 12.85 12.5 12.71 5018644 12.71 down down correct
539636.BSE Precision Camshafts Limited 20230825 0 234.7 237.95 227.3 234.65 13188 234.65 down down correct
539658.BSE TeamLease Services Limited 20230825 0 2299.3501 2340 2279.6001 2331.25 1836 2331.25 up up correct
539659.BSE Vidli Restaurants Limited 20230825 0 75.5 75.5 73.99 73.99 1268 73.99 down up incorrect
539660.BSE Best Agrolife Limited 20230825 0 1219 1219 1201 1205.2 21366 1205.2 down down correct
539661.BSE Ace Men Engg Works Limited 20230825 0 52.6 52.6 51.5 52.35 177 52.35 down down correct
539678.BSE Quick Heal Technologies Limited 20230825 0 186.05 205.5 186 200.4 90390 200.4 up up correct
539679.BSE Kapil Raj Finance Limited 20230825 0 22.09 22.09 21.14 22.09 129491 22.09
539686.BSE K.P. Energy Limited 20230825 0 401 415.05 395.3 414.45 323810 414.45 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230825 0 969 991.9 948.5 969.85 2712 969.85 up up correct
539742.BSE Simbhaoli Sugars Limited 20230825 0 25 26.98 25 25.77 18754 25.77 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230825 0 3.76 3.76 3.76 3.76 0 3.76
539785.BSE Pudumjee Paper Products Limited 20230825 0 50 51.7 49.81 49.99 23248 49.99 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230825 0 337.05 342.3 332.3 340.6 15771 340.6 up up correct
539798.BSE Umiya Tubes Limited 20230825 0 6.69 6.69 6.42 6.42 1866 6.42 down down correct
539799.BSE Bharat Wire Ropes Limited 20230825 0 203.75 207.75 200 202.05 61523 202.05 down up incorrect
539800.BSE Chd Chemicals Limited 20230825 0 5 5 4.81 4.94 5034 4.94 down down correct
539807.BSE Infibeam Avenues Limited 20230825 0 14.07 14.2 13.83 13.99 739659 13.99 down down correct
539814.BSE Le Lavoir Limited 20230825 0 83.1 87 80.02 86.71 3386 86.71 up down incorrect
539835.BSE Superior Finlease Limited 20230825 0 1.44 1.44 1.33 1.44 20529 1.44
539837.BSE Raghav Productivity Enhancers Limited 20230825 0 525 528 509.25 518.65 15529 518.65 down down correct
539841.BSE Lancer Container Lines Limited 20230825 0 241.9 247 236 242.25 1247130 242.25 up up correct
539871.BSE Thyrocare Technologies Limited 20230825 0 547.95 560.3 534.6 535.8 1904 535.8 down down correct
539874.BSE Ujjivan Financial Services Limited 20230825 0 490.1 496 485.2 489.9 35039 486.3676 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230825 0 2002.65 2011.7 1980 1990.5 638 1975.6403 down down correct
539884.BSE Darshan Orna Limited 20230825 0 3.05 3.05 2.87 2.98 28080 2.98 down down correct
539894.BSE Madhav Infra Projects Ltd 20230825 0 5.77 5.77 5.77 5.77 262034 5.77
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230825 0 8.07 8.4 8.07 8.4 283993 8.4 up up correct
539956.BSE TAAL Enterprises Limited 20230825 0 2009.95 2009.95 1960 1961.9 1878 1961.9 down down correct
539963.BSE Zeal Aqua Limited 20230825 0 7.08 7.08 6.91 7.07 121204 7.07 down down correct
539978.BSE Quess Corp Limited 20230825 0 427.95 436.2 422.65 425.8 9514 425.8 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230825 0 2393.9 2393.9 2200 2300 49 2300 down down correct
539986.BSE Commercial Syn Bags Limited 20230825 0 58.41 59.85 52 55.46 55736 55.46 down down correct
540047.BSE Dilip Buildcon Limited 20230825 0 304.1 308.8 296.2 300.45 70974 300.45 down up incorrect
540048.BSE S.P. Apparels Limited 20230825 0 536.3 573.85 530.9 554.9 16640 554.9 up up correct
540073.BSE BLS International Services Limited 20230825 0 276.55 284.8 276.4 280.2 96763 280.2 up down incorrect
540078.BSE Mitsu Chem Plast Limited 20230825 0 185 185 175.95 178.6 17611 178.6 down down correct
540083.BSE TV Vision Limited 20230825 0 2.52 2.59 2.52 2.59 754 2.59 up up correct
540108.BSE Tiaan Consumer Limited 20230825 0 3.12 3.44 3.12 3.39 3192 3.39 up up correct
540124.BSE G N A Axles Limited 20230825 0 1027.05 1036 1010.95 1021.8 5414 504.9397 down down correct
540143.BSE Sagarsoft (India) Limited 20230825 0 141.2 144.25 139 140.55 6508 140.55 down down correct
540145.BSE Valiant Organics Limited 20230825 0 471.75 471.75 458.7 462.5 16599 462.5 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230825 0 62 62.05 62 62.05 3000 62.05 up up correct
540147.BSE Shashijit Infraprojects Limited 20230825 0 33.16 34 33.16 33.95 1327 33.95 up up correct
540173.BSE PNB Housing Finance Limited 20230825 0 647.4 648.65 637 639.35 5793 639.35 down down correct
540203.BSE Sheela Foam Limited 20230825 0 1117.7 1120.2 1101 1107 1575 1107 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230825 0 11.83 12.09 11.65 11.85 13187 11.85 up down incorrect
540212.BSE TCI Express Limited 20230825 0 1403.05 1403.9 1395 1398.35 725 1398.35 down down correct
540222.BSE Laurus Labs Limited 20230825 0 391 393.55 385 387.55 25662 387.55 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230825 0 56.1 57.55 55.83 56.5 997996 56.5 up up correct
540311.BSE Jitf Infralogistics Ltd 20230825 0 510 515 493 495 4581 495 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230825 0 2.74 2.74 2.48 2.67 185814 2.67 down down correct
540366.BSE Music Broadcast Limited 20230825 0 12.9 13.25 12.8 12.87 11915 12.87 down down correct
540376.BSE Avenue Supermarts Limited 20230825 0 3559.95 3572.1 3530 3532.95 4522 3532.95 down down correct
540401.BSE Maximus International Limited 20230825 0 16.3 16.5 15.85 16.17 84517 16.17 down down correct
540403.BSE CL Educate Limited 20230825 0 79 80.5 77.65 78.22 9112 78.22 down down correct
540497.BSE S Chand and Company Limited 20230825 0 236 247.25 232.85 239.4 92855 239.4 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230825 0 73.19 73.91 70.84 71.43 614739 71.43 down down correct
540544.BSE PSP Projects Limited 20230825 0 808.65 809.9 796.2 806.2 3743 803.7355 down up incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230825 0 12.35 12.4 12 12.23 13254 12.23 down down correct
540575.BSE Star Cement Limited 20230825 0 158.65 160.65 156.5 157.55 18703 157.55 down down correct
540590.BSE Riddhi Corporate Services Limited 20230825 0 198.35 198.35 188.5 193.5 678 193.5 down down correct
540595.BSE Tejas Networks Limited 20230825 0 841.05 860 828.6 847.2 33863 847.2 up up correct
540596.BSE Eris Lifesciences Limited 20230825 0 821.35 826 811.55 816.35 3676 816.35 down up incorrect
540615.BSE 7NR Retail Limited 20230825 0 0.67 0.7 0.66 0.67 1366448 0.67
540642.BSE Salasar Techno Engineering Limited 20230825 0 53.78 55.06 52.71 52.86 64926 52.86 down down correct
540648.BSE Palash Securities Limited 20230825 0 103.95 103.95 101.4 101.4 5 101.4 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230825 0 532.95 535.25 525.05 526.25 1484 526.25 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230825 0 479 490 475 483 2245 483 up up correct
540651.BSE Jigar Cables Limited 20230825 0 45 45 45 45 0 45
540653.BSE Sintex Plastics Technology Limited 20230825 0 1.16 1.2 1.14 1.16 973604 1.16
540673.BSE SIS Limited 20230825 0 452.45 470.25 447.4 466.25 7559 466.25 up up correct
540678.BSE Cochin Shipyard Limited 20230825 0 848.45 863 821.85 839.35 51840 839.35 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230825 0 500.45 502.3 500.45 502.3 26 502.3 up up correct
540680.BSE KIOCL Limited 20230825 0 222.65 223.4 217.3 220.2 16961 220.2 down down correct
540686.BSE Smruthi Organics Limited 20230825 0 159 163.7 156 160.8 5989 160.8 up up correct
540692.BSE Apex Frozen Foods Limited 20230825 0 234.9 234.9 221.95 224.9 28544 224.9 down down correct
540702.BSE Lasa Supergenerics Limited 20230825 0 26.21 26.99 25.71 25.92 6926 25.92 down down correct
540704.BSE Matrimony.com Limited 20230825 0 643.1 643.1 639.8 640.85 16 640.85 down down correct
540709.BSE Reliance Home Finance Limited 20230825 0 2.16 2.16 2.16 2.16 473199 2.16
540710.BSE Capacit'e Infraprojects Limited 20230825 0 202.8 206.4 195.9 197.65 40714 197.65 down down correct
540715.BSE Sagar Diamonds Limited 20230825 0 37.53 37.53 37.53 37.53 0 37.53
540716.BSE ICICI Lombard General Insurance Company Limited 20230825 0 1329.95 1347.65 1321.05 1325.5 3574 1325.5 down down correct
540719.BSE SBI Life Insurance Company Limited 20230825 0 1280.05 1297.9 1280.05 1294.9 11645 1294.9 up down incorrect
540724.BSE Prataap Snacks Limited 20230825 0 964 964 895.55 899.95 118 899.95 down down correct
540726.BSE Trident Texofab Limited 20230825 0 60.24 61.8 60.24 60.73 3972 60.73 up down incorrect
540730.BSE Mehai Technology Limited 20230825 0 19.47 19.47 19.47 19.47 27664 19.47
540735.BSE IRIS Business Services Limited 20230825 0 108 110 102.63 102.73 18009 102.73 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230825 0 434.7 435 424.5 428.5 3773 428.5 down down correct
540743.BSE Godrej Agrovet Limited 20230825 0 477.9 491 477.9 484.15 2918 484.15 up up correct
540749.BSE MAS Financial Services Limited 20230825 0 818.15 828.35 813 824.7 3116 824.7 up up correct
540750.BSE Indian Energy Exchange Limited 20230825 0 124.05 125.75 123.85 124.3 239527 124.3 up up correct
540755.BSE General Insurance Corporation of India 20230825 0 219.2 219.2 213.45 216.4 41453 216.4 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230825 0 8.3 8.3 8.3 8.3 0 8.3
540757.BSE Sheetal Cool Products Limited 20230825 0 406.5 406.5 395 402.1 3726 402.1 down down correct
540768.BSE Mahindra Logistics Limited 20230825 0 380 394.4 380 384.2 9215 384.2 up up correct
540769.BSE The New India Assurance Company Limited 20230825 0 131.65 131.65 126.65 128.4 96508 128.4 down down correct
540775.BSE Khadim India Ltd 20230825 0 278.95 283.25 272.4 282.2 9457 282.2 up up correct
540776.BSE 5paisa Capital Ltd. 20230825 0 455.05 462.6 447.05 449 3216 449 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230825 0 630.5 635.55 626 628.2 37990 628.2 down down correct
540782.BSE Sanghvi Brands Ltd 20230825 0 23.62 23.62 21.38 21.38 2000 21.38 down down correct
540789.BSE Diligent Media Corporation Limited 20230825 0 2.96 3.09 2.96 3 14129 3 up down incorrect
540796.BSE Ratnabhumi Developers Ltd 20230825 0 103 111.84 103 111.84 17 111.84 up down incorrect
540797.BSE Shalby Ltd. 20230825 0 215.15 224.8 214.4 222.3 109864 222.3 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230825 0 9.6 9.89 9.45 9.89 7033 9.89 up up correct
540809.BSE Mrc Exim Ltd. 20230825 0 17.69 17.69 17.69 17.69 91474 17.69
540824.BSE Astron Paper & Board Mill Ltd. 20230825 0 30.21 30.34 28.6 29.02 18622 29.02 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230825 0 56.89 57.39 55.99 56.13 114122 56.13 down down correct
540901.BSE Praxis Home Retail Ltd. 20230825 0 24.26 24.26 24.26 24.26 1713917 24.26
540902.BSE Amber Enterprises India Ltd. 20230825 0 2829.95 2920 2770 2783.3 17190 2783.3 down down correct
540937.BSE Medico Remedies Ltd 20230825 0 80.48 81.1 78.5 80.91 6075 80.91 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230825 0 18.02 18.42 18 18.28 41480 18.28 up up correct
540975.BSE Aster DM Healthcare Ltd 20230825 0 319.95 325.35 318.45 320.45 43266 320.45 up up correct
540980.BSE The Yamuna Syndicate Limited 20230825 0 17500 17500 17500 17500 4 17500
541019.BSE H.G. Infra Engineering Limited 20230825 0 917 923 910.05 912.4 11133 912.4 down down correct
541083.BSE Inflame Appliances Limited 20230825 0 669.6 669.6 640.1 660.7 4250 660.7 down down correct
541096.BSE Bharat Parenterals Limited 20230825 0 540.1 558 539 547.95 440 547.95 up up correct
541143.BSE Bharat Dynamics Limited 20230825 0 1168.7 1168.7 1100 1119.35 10066 1119.35 down down correct
541144.BSE Active Clothing Co Limited 20230825 0 49.9 50 49.55 49.55 141 49.55 down down correct
541153.BSE Bandhan Bank Limited 20230825 0 234.4 238 233.1 235.75 419292 235.75 up up correct
541163.BSE Sandhar Technologies Limited 20230825 0 390.75 403.9 384.85 402.25 24546 402.25 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230825 0 399.85 411.9 397.25 402.45 89397 402.45 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230825 0 49.51 50.5 48.05 49.6 1419 49.6 up down incorrect
541233.BSE Lemon Tree Hotels Limited 20230825 0 108 108.84 104.84 106.41 401752 106.41 down down correct
541269.BSE Chemfab Alkalis Limited 20230825 0 343.5 349 334.05 342.65 3975 342.65 down down correct
541301.BSE Orient Electric Limited 20230825 0 234.05 236.2 231 233.2 16280 233.2 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230825 0 567 567 510 527.25 24000 263.625 down down correct
541336.BSE IndoStar Capital Finance Limited 20230825 0 173 177 167.4 175.9 11815 175.9 up down incorrect
541352.BSE Megastar Foods Limited 20230825 0 271.75 277.05 271.75 277.05 2603 277.05 up up correct
541400.BSE ZIM Laboratories Limited 20230825 0 124.05 127 121.5 123.2 39613 123.2 down down correct
541450.BSE Adani Green Energy Limited 20230825 0 985 993.9 972.85 979.45 118120 979.45 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230825 0 366.35 369.35 361.8 364.95 4011 364.95 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230825 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230825 0 0.74 0.74 0.74 0.74 17105 0.74
541556.BSE RITES Limited 20230825 0 472.95 472.95 456.8 459.7 56411 459.7 down down correct
541557.BSE Fine Organic Industries Limited 20230825 0 4530.0498 4584.9502 4522 4528.2002 2891 4528.2002 down up incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230825 0 47.98 47.99 45.01 47.44 553 47.44 down down correct
541700.BSE TCNS Clothing Co. Limited 20230825 0 417.25 417.25 408.5 410.4 17306 410.4 down down correct
541770.BSE CreditAccess Grameen Limited 20230825 0 1382.6 1438 1382.6 1415.8 4758 1415.8 up up correct
541929.BSE Synergy Green Industries Limited 20230825 0 200.9 200.9 196.3 197 392 197 down down correct
541956.BSE Ircon International Limited 20230825 0 109.99 111.86 107.24 107.77 1150610 107.77 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230825 0 599.63 599.63 580 583.47 64 583.47 down down correct
541974.BSE Manorama Industries Limited 20230825 0 1867.8 1890.25 1812 1841.1 573 1841.1 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230825 0 799.75 816.35 773.95 789.2 46616 789.2 down down correct
542012.BSE A-1 Acid Limited 20230825 0 383.7 384.4 383.7 384 43375 384 up down incorrect
542013.BSE Dolfin Rubbers Limited 20230825 0 125.05 126 123 124.15 165 124.15 down down correct
542019.BSE Shubham Polyspin Limited 20230825 0 19 19 18.9 18.99 3758 18.99 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230825 0 499.95 500 476.85 489.6 42371 489.6 down down correct
542206.BSE Nivaka Fashions Limited 20230825 0 2.35 2.35 2.24 2.33 15751 2.33 down up incorrect
542231.BSE Nila Spaces Limited 20230825 0 3.14 3.2 3.05 3.11 55092 3.11 down down correct
542233.BSE Trejhara Solutions Limited 20230825 0 85.96 85.96 85.96 85.96 4756 85.96
542333.BSE RPSG Ventures Limited 20230825 0 614.55 637.85 599.4 633.65 7057 633.65 up up correct
542351.BSE Gloster Limited 20230825 0 714.05 734.95 714.05 722.6 2142 722.6 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230825 0 86.2 88.42 86.2 86.7 6150 86.7 up up correct
542383.BSE Ritco Logistics Limited 20230825 0 229.4 229.4 220 225.25 891 225.25 down down correct
542399.BSE Chalet Hotels Limited 20230825 0 535 535 513.15 522.6 4390 522.6 down down correct
542460.BSE The Anup Engineering Limited 20230825 0 2209.25 2210.4 2144.4 2183.5 843 2183.5 down down correct
542484.BSE Arvind Fashions Limited 20230825 0 305.3 306 298.5 305.1 4069 304.1516 down up incorrect
542597.BSE MSTC Limited 20230825 0 397.95 397.95 380.5 381.15 30398 381.15 down down correct
542602.BSE Embassy Office Parks REIT 20230825 0 303 303.95 301 302.1 13401 302.1 down down correct
542627.BSE Chandni Machines Limited 20230825 0 15 15 14.42 14.42 8142 14.42 down down correct
542649.BSE Rail Vikas Nigam Limited 20230825 0 124.15 125.55 122.9 123.9 1020522 123.9 down down correct
542650.BSE Metropolis Healthcare Limited 20230825 0 1314 1325 1296 1323.15 19604 1323.15 up up correct
542651.BSE KPIT Technologies Limited 20230825 0 1172 1173.9 1143.05 1147 75504 1147 down down correct
542655.BSE Vikas Multicorp Limited 20230825 0 3.47 3.49 3.38 3.4 3128411 3.4 down down correct
542665.BSE Neogen Chemicals Limited 20230825 0 1565.55 1570.45 1539.45 1556.9 301 1556.9 down down correct
542667.BSE White Organic Retail Limited 20230825 0 5.74 5.74 5.74 5.74 31720 5.74
542669.BSE BMW Industries Ltd. 20230825 0 44.47 45.29 42.9 43.14 123080 43.14 down down correct
542670.BSE Artemis Electricals Limited 20230825 0 15.98 15.98 15.98 15.98 13109 15.98
542677.BSE Mahesh Developers Limited 20230825 0 10.17 10.17 10.17 10.17 103 10.17
542684.BSE Prakash Pipes Limited 20230825 0 274.95 282.1 266.9 271.1 24902 271.1 down down correct
542685.BSE Digicontent Limited 20230825 0 20.82 20.83 19.81 20.44 72936 20.44 down up incorrect
542721.BSE Anand Rayons Ltd. 20230825 0 38.67 41.85 38.67 40.98 9352 40.98 up up correct
542725.BSE SBC Exports Ltd. 20230825 0 21.85 22.5 21.3 22.21 25038 22.21 up up correct
542729.BSE DCM Nouvelle Ltd. 20230825 0 167 171.15 165 168.2 2907 168.2 up up correct
542752.BSE Affle India Ltd. 20230825 0 1100 1109 1075.25 1090.55 19595 1090.55 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230825 0 805 814.75 784.2 796.45 11671 796.45 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230825 0 383.1 388 375 379.05 27944 379.05 down up incorrect
542772.BSE IIFL Wealth Management Ltd. 20230825 0 517.55 517.55 503.9 510.1 1560 510.1 down down correct
542773.BSE IIFL Securities Ltd. 20230825 0 73.19 79.7 72.55 78.73 237404 78.73 up up correct
542774.BSE APM Finvest Ltd. 20230825 0 42.5 45.25 42.06 44.56 142268 44.56 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230825 0 2914.95 2981.5 2907.85 2927.8 12180 2927.8 up down incorrect
542851.BSE Gensol Engineering Ltd. 20230825 0 1753 1826 1712.45 1719.8 2381 1719.8 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230825 0 18.22 18.3 17.5 17.71 559350 17.71 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230825 0 13.39 13.39 12.84 13.14 6052 13.14 down down correct
542865.BSE Anuroop Packaging Ltd. 20230825 0 22.55 22.55 22.05 22.28 103 22.28 down down correct
542867.BSE CSB Bank Ltd. 20230825 0 328 328 319.85 320.75 11422 320.75 down down correct
543282.BSE Niks Technology Limited 20230825 0 270.85 270.85 270.85 270.85 600 270.85
570001.BSE Tata Motors Limited 20230825 0 401.15 406.3 393.35 396.95 114421 396.95 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230825 0 1150 1161 1131 1144.1 4339 1144.1 down down correct
590006.BSE Amrutanjan Health Care Limited 20230825 0 605.7 615.9 605.7 611.4 1183 611.4 up up correct
590018.BSE Hisar Metal Industries Limited 20230825 0 188 195.3 188 194.7 7235 194.7 up up correct
590021.BSE Bharat Rasayan Limited 20230825 0 9150 9150 9025.95 9068.6 18 9068.6 down down correct
590022.BSE Eastern Silk Industries Limited 20230825 0 1.98 1.98 1.9 1.95 6670 1.95 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230825 0 465.15 465.8 454.85 458.4 20666 458.4 down down correct
590025.BSE Ginni Filaments Limited 20230825 0 26.6 27 26.5 26.74 3500 26.74 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230825 0 69.26 71.59 68.28 70.28 274135 70.28 up down incorrect
590031.BSE De Nora India Limited 20230825 0 1694.45 1702.2 1665 1670.4 282 1670.4 down down correct
590051.BSE Saksoft Limited 20230825 0 327 338.85 322 324.5 62065 324.5 down down correct
590062.BSE The Andhra Sugars Limited 20230825 0 108.3 108.6 106.65 107.45 23825 107.45 down down correct
590071.BSE Sundaram Finance Limited 20230825 0 2612.9 2612.95 2594.8 2601.3 139 2601.3 down down correct
590072.BSE Sundaram Brake Linings Limited 20230825 0 505 518.5 505 518.5 1001 518.5 up up correct
590073.BSE Wheels India Limited 20230825 0 751 751 728.4 730.6 326 730.6 down down correct
590075.BSE Lambodhara Textiles Limited 20230825 0 148 148 143 146.9 4058 146.9 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230825 0 49.61 49.76 49.61 49.75 2854 49.75 up down incorrect
590134.BSE Madras Fertilizers Limited 20230825 0 76.64 77.47 74.8 76.37 22415 76.37 down down correct
5PAISA.BSE 5paisa Capital Limited 20230825 0 455.05 462.6 447.05 449 3216 449 down down correct
AARTIIND.BSE Aarti Industries Limited 20230825 0 459.75 461.9 455 457.8 59167 457.8 down down correct
AAVAS.BSE Aavas Financiers Limited 20230825 0 1584.95 1609.9 1564.45 1586.1 6258 1586.1 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230825 0 27.22 27.22 26 26.95 2237 26.95 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230825 0 23150 23228.8008 23035.5 23201.0996 233 23201.0996 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230825 0 102.4 102.4 98 98.4 3186 98.4 down down correct
ACE.BSE Action Construction Equipment Limited 20230825 0 780 780 743.95 755.3 73405 755.3 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230825 0 1552 1570 1540 1556.85 2130 1556.85 up down incorrect
ADANIENT.BSE Adani Enterprises Limited 20230825 0 2543.05 2549.1499 2487.05 2494.8501 136986 2494.8501 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230825 0 823 830.35 803.45 806.4 298961 806.4 down up incorrect
ADANIPOWER.BSE Adani Power Limited 20230825 0 329.55 334.55 318.9 324.9 1894518 324.9 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230825 0 895.9 899 865.05 874.5 160582 874.5 down down correct
ADCON.BSE Adcon Capital Services Limited 20230825 0 1.78 1.78 1.78 1.78 67552 1.78
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230825 0 84 86.54 83.33 86.14 16562 86.14 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230825 0 331.95 331.95 319.85 321.15 4303 321.15 down up incorrect
ADVIKCA.BSE Advik Capital Limited 20230825 0 2.17 2.17 2.12 2.14 316066 2.14 down down correct
AJIL.BSE Atlas Jewellery India Limited 20230825 0 9.27 9.27 9.27 9.27 0 9.27
AJMERA.BSE Ajmera Realty & Infra India Limited 20230825 0 351.35 355 333.1 342.7 2608 342.7 down up incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230825 0 11.95 11.95 11.42 11.54 96037 11.54 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230825 0 2759.2 2777.1001 2752 2757.2 609 2757.2 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230825 0 46.45 46.56 46.45 46.5 45312 46.5 up up correct
ALICON.BSE Alicon Castalloy Limited 20230825 0 833.55 849.75 827.25 842.15 507 842.15 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230825 0 94.24 95 91.05 91.62 13928 91.62 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230825 0 17.44 17.94 17.15 17.61 7181485 17.61 up up correct
AMAL.BSE Amal Ltd 20230825 0 275 291.65 272 285.55 7770 285.55 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230825 0 625.55 630 618.85 624.2 23208 624.2 down down correct
AMDIND.BSE AMD Industries Limited 20230825 0 58.2 58.2 54.2 55 1483 55 down down correct
AMINTAN.BSE Amin Tannery Limited 20230825 0 2.4 2.52 2.37 2.43 50478 2.43 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230825 0 26.62 28.4 26.62 27.67 146842 27.67 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230825 0 28.2 28.2 26.8 27.75 3072 27.75 down up incorrect
ANSINDUS.BSE ANS Industries Limited 20230825 0 6.42 7.08 6.42 6.42 142 6.42
APARINDS.BSE Apar Industries Limited 20230825 0 4894.6001 5047 4872.8501 5000.4502 4824 5000.4502 up up correct
ARCHITORG.BSE Archit Organosys Limited 20230825 0 51 57.9 51 56.25 170955 56.25 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230825 0 33 33 33 33 20 33
ARFIN.BSE Arfin India Limited 20230825 0 44.5 45.65 44 44.41 40428 44.41 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230825 0 2319.5 2349.8 2247.3501 2293.2 1399 2293.2 down up incorrect
ARVIND.BSE Arvind Limited 20230825 0 170.05 171.5 165 165.9 145612 165.9 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230825 0 22.9 24.07 22.31 23.31 2317348 23.31 up up correct
ASHRAM.BSE Ashram Online.com Limited 20230825 0 4.43 4.43 4.01 4.42 2787 4.42 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230825 0 3244.95 3264.25 3216.3501 3259.95 61878 3259.95 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230825 0 53.59 56.11 53.12 55.33 84763 55.33 up up correct
ASMTEC.BSE ASM Technologies Limited 20230825 0 475.5 484.7 472.1 478.15 3475 478.15 up up correct
ASTRAL.BSE Astral Poly Technik Limited 20230825 0 1980.05 2017.7 1964 1983.55 11408 1983.55 up down incorrect
ASYL.BSE Advance Syntex Limited 20230825 0 4.69 4.69 4.69 4.69 0 4.69
ATUL.BSE Atul Auto Ltd 20230825 0 6880 6948 6831.6499 6920.8501 1331 6920.8501 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230825 0 78 80 77 77.47 1208 77.47 down down correct
AXISBANK.BSE Axis Bank Limited 20230825 0 976.95 988 971 983.15 807319 983.15 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230825 0 4614.3501 4644.8999 4569.1001 4588.6001 25798 4588.6001 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230825 0 1122.8 1135.4 1117.7 1131 1629 1131 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230825 0 1469.1 1509.15 1468.15 1503.8 189357 1503.8 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230825 0 24.71 24.83 23.27 23.55 8222181 23.55 down up incorrect
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230825 0 7137.2998 7239 7130.9502 7225.5 425 7225.5 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230825 0 7129.9502 7278 7103 7208.7002 99337 7208.7002 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230825 0 63.59 70 61 69.07 202655 69.07 up up correct
BALKRISIND.BSE Balkrishna Industries Limited 20230825 0 2382 2387.6001 2341.7 2373.2 5587 2373.2 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230825 0 510 524 506.9 513.2 13410 513.2 up up correct
BAPACK.BSE B & A Packaging India Limited 20230825 0 193.95 193.95 186 192.05 209 190.5338 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230825 0 48.2 49.24 46.7 48.96 13482 48.96 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230825 0 1.09 1.1 1.03 1.06 390347 1.06 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230825 0 611.05 615.95 608.55 615.2 13391 615.2 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230825 0 708.7 720 680 699.25 2622 699.25 down down correct
BESTEAST.BSE Best Eastern Hotels Limited 20230825 0 30.6 30.6 30.6 30.6 4996 30.6
BFLAFL.BSE BFL Asset Finvest Limited 20230825 0 13.82 14.09 13.55 14.09 24122 14.09 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230825 0 869.75 876.25 861.85 873.4 722632 873.4 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230825 0 40 42.75 39.21 39.28 7073 39.28 down up incorrect
BIGBLOC.BSE Bigbloc Construction Limited 20230825 0 144.3 146.55 143.4 143.8 7447 143.8 down down correct
BIOCON.BSE Biocon Limited 20230825 0 257.85 260.5 254.35 255.5 35050 255.5 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230825 0 47.3 49.15 47 47.3 6425 47.3
BLACKROSE.BSE Black Rose Industries Limited 20230825 0 139.7 139.7 136 137.05 11191 137.05 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230825 0 437.4 442 437.1 439.2 31740 439.2 up up correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230825 0 5.53 5.53 5.53 5.53 0 5.53
BNL.BSE Beekay Niryat Limited 20230825 0 58.57 62.46 58.57 60.91 265912 60.91 up down incorrect
BODALCHEM.BSE Bodal Chemicals Limited 20230825 0 73.95 73.95 72.12 72.58 20104 72.58 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230825 0 448.8 451.5 438.25 441.8 83238 441.8 down down correct
BOSCHLTD.BSE Bosch Limited 20230825 0 18320 18500 18204.0508 18271.4004 292 18271.4004 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230825 0 351.1 354.1 349.35 350.2 123084 350.2 down down correct
BRNL.BSE Bharat Road Network Limited 20230825 0 33.54 33.55 31.75 32.21 65867 32.21 down down correct
BSOFT.BSE BSOFT 20230825 0 477.05 487.5 477.05 484.25 234785 484.25 up up correct
BURGERKING.BSE Burger King India Limited 20230825 0 116.25 118.5 115.05 116.25 127307 116.25
CANBK.BSE Canara Bank 20230825 0 328 332.25 325 325.5 740369 325.5 down down correct
CASTROLIND.BSE Castrol India Limited 20230825 0 141.1 148.25 141.1 145 284821 145 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230825 0 9.5 9.7 9.29 9.41 39597 9.41 down up incorrect
CEATLTD.BSE CEAT Limited 20230825 0 2380.05 2390 2292 2300.3501 13754 2300.3501 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230825 0 4.63 4.63 4.63 4.63 23103 4.63
CESC.BSE CESC Limited 20230825 0 82 83.06 80.6 81.27 216613 81.27 down down correct
CGCL.BSE Capri Global Capital Limited 20230825 0 790 799.95 787.5 790.55 51351 790.55 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230825 0 517 536 513.1 533.7 3880 533.7 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230825 0 207.15 219.85 207.15 213.2 38096 213.2 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230825 0 141 141 138.1 139.05 4905 139.05 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230825 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230825 0 4.28 4.28 4.28 4.28 0 4.28
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230825 0 1084.65 1090 1064.25 1081.2 45190 1081.2 down down correct
CIL.BSE Citizen Infoline Limited 20230825 0 22.57 23.69 21.5 21.5 1113 21.5 down down correct
CINEVISTA.BSE Cinevista Limited 20230825 0 14.45 14.9 14.42 14.63 12821 14.63 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230825 0 25.81 25.81 23.57 25.24 1725 25.24 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230825 0 1978 2001 1966.2 1971.05 17500 1971.05 down down correct
COMFINTE.BSE Comfort Intech Limited 20230825 0 4.59 4.65 4.46 4.63 565546 4.63 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230825 0 20.43 20.9 20.43 20.5 2929 20.5 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230825 0 83.99 85 82.5 83.69 105241 83.69 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230825 0 39.09 39.15 38.35 38.55 10753 38.55 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230825 0 23.25 23.25 23.25 23.25 251 23.25
CSL.BSE Continental Securities Limited 20230825 0 6.16 6.48 5.81 6.3 62537 6.3 up up correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230825 0 79.9 82.99 77.7 80.85 393 80.85 up up correct
CUB.BSE City Union Bank Ltd 20230825 0 124.7 124.8 122.85 123.7 78781 123.7 down down correct
CYIENT.BSE Cyient Limited 20230825 0 1579.75 1594 1544 1588.95 9747 1588.95 up up correct
DABUR.BSE Dabur India Limited 20230825 0 562.95 564.55 557.05 558.05 14876 558.05 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230825 0 48.78 49.5 48 48.12 2211 48.12 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230825 0 553.95 556.3 541.05 545.75 22392 545.75 down down correct
DCBBANK.BSE DCB Bank Limited 20230825 0 116.45 117.3 114.9 115.3 22914 115.3 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230825 0 12.92 13.44 12.92 13.44 20 13.44 up up correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230825 0 51 54.6 51 54.24 15684 54.24 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230825 0 707.05 711.85 699.7 706.55 228 706.55 down down correct
DOLAT.BSE Dolat Investments Limited 20230825 0 45 45 43.8 44.12 12786 44.12 down down correct
DOLLAR.BSE Dollar Industries Limited 20230825 0 415 418.95 411 413.7 3001 413.7 down up incorrect
DONEAR.BSE Donear Industries Limited 20230825 0 94 95.95 93.6 94.55 12703 94.55 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230825 0 5931.9502 5931.9502 5771.0498 5778.5 7020 5778.5 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230825 0 272.05 272.05 266.65 269.25 59 269.25 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230825 0 645 676.6 644.7 676.6 1677 676.6 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230825 0 8.4 8.4 8.3 8.3 1100 8.3 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230825 0 90.18 90.81 88.95 89.3 58512 89.3 down up incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230825 0 68.85 68.85 62.5 65.38 1487 65.38 down down correct
DYNPRO.BSE Dynemic Products Limited 20230825 0 363.55 404.05 358.3 397.55 49043 397.55 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230825 0 4.87 4.92 4.5 4.83 65569 4.83 down up incorrect
EIHOTEL.BSE EIH Limited 20230825 0 238.85 243.15 233.45 234.95 92622 234.95 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230825 0 114.2 115 109.55 109.8 61824 109.8 down up incorrect
EMAMILTD.BSE Emami Limited 20230825 0 516.2 522.95 509.75 512.05 6629 512.05 down up incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20230825 0 84.81 86.95 84.25 85.39 10479 85.39 up down incorrect
ENDURANCE.BSE Endurance Technologies Limited 20230825 0 1651.95 1669.75 1606.5 1612.7 1255 1612.7 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230825 0 16.24 16.24 15.6 16.03 18815 16.03 down down correct
ENGINERSIN.BSE Engineers India Limited 20230825 0 161.45 161.55 154.15 158.3 141487 158.3 down down correct
ENTRINT.BSE Enterprise International Limited 20230825 0 21.5 21.55 19.71 20.95 2289 20.95 down down correct
ESCORTS.BSE Escorts Limited 20230825 0 2959.45 3125 2959.45 3051.95 85021 3051.95 up up correct
ESSARSHPNG.BSE Essar Shipping Limited 20230825 0 14.48 14.51 14.01 14.51 339289 14.51 up up correct
ESTER.BSE Ester Industries Limited 20230825 0 94.05 94.75 93 93.15 7922 93.15 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230825 0 410.2 414.15 400.5 402 21691 402 down down correct
EVERESTO.BSE Everest Organics Limited 20230825 0 116 118.85 112.15 114.75 2231 114.75 down down correct
FEL.BSE Future Enterprises Limited 20230825 0 0.89 0.89 0.89 0.89 0 0.89
FELDVR.BSE Future Enterprises Limited 20230825 0 5.15 5.15 5.15 5.15 0 5.15
FILTRA.BSE Filtra Consultants and Engineers Limited 20230825 0 40.8 43.45 40.8 43.45 6000 43.45 up up correct
GAIL.BSE GAIL (India) Limited 20230825 0 114.95 117.55 114.9 116.45 515327 116.45 up up correct
GALADAFIN.BSE Galada Finance Limited 20230825 0 11.27 11.8 11.27 11.48 45 11.48 up up correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230825 0 696.85 696.85 665.65 669.65 1238 669.65 down up incorrect
GANECOS.BSE Ganesha Ecosphere Limited 20230825 0 1034.8 1045 1020.3 1037.65 887 1037.65 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230825 0 434 438 430.65 434.8 2671 432.4121 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230825 0 4.69 5.6 4 5.42 310000 5.42 up up correct
GCMSECU.BSE GCM Securities Limited 20230825 0 1.52 1.52 1.52 1.52 1096015 1.52
GENPHARMA.BSE Generic Pharmasec Ltd 20230825 0 3.46 3.55 3.46 3.49 189390 3.49 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230825 0 235 245.65 234.25 239.9 157288 239.9 up up correct
GEPIL.BSE GE Power India Limited 20230825 0 163.5 168.25 160.9 162.2 44728 162.2 down down correct
GHCL.BSE GHCL Limited 20230825 0 508.15 522.9 508.15 521.5 13750 521.5 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230825 0 136.5 139.85 134 134.6 5490 134.6 down down correct
GKB.BSE GKB Ophthalmics Limited 20230825 0 87.59 90.9 87.59 89.9 2160 89.9 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230825 0 75 78 75 77.96 1443 77.96 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230825 0 37.5 38.06 36 38.06 70368 38.06 up up correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230825 0 213.35 232.8 209 226.9 998066 226.9 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230825 0 96 108.6 93 104.8 155259 104.8 up up correct
GODREJIND.BSE Godrej Industries Limited 20230825 0 536.2 543 530.6 536.2 28587 536.2
GOGIACAP.BSE Gogia Capital Services Limited 20230825 0 87.3 87.3 87.25 87.25 150 87.25 down down correct
GOKAKTEX.BSE Gokak Textiles Limited 20230825 0 38.68 38.68 38.65 38.68 13183 38.68
GOKULAGRO.BSE Gokul Agro Resources Limited 20230825 0 110.05 110.6 108.15 109.5 51740 109.5 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230825 0 54.22 54.4 52.08 53.5 571 53.5 down down correct
GOLDIAM.BSE Goldiam International Limited 20230825 0 126.05 126.95 125.05 125.4 6641 125.4 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230825 0 101 103.8 101 102.45 2624 102.45 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230825 0 117.8 118 116 116.4 76683 116.4 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230825 0 134.55 142.9 128.65 139 188432 139 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230825 0 135.65 135.85 133.25 133.75 23712 133.75 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230825 0 279 281.05 277.2 278.6 8095 273.5584 down down correct
GSS.BSE GSS Infotech Limited 20230825 0 195 196 190.9 193.7 5092 193.7 down down correct
GTL.BSE GTL Limited 20230825 0 7.1 7.1 6.95 6.98 119131 6.98 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230825 0 0.75 0.76 0.73 0.73 25799760 0.73 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230825 0 15.25 15.25 14.39 14.39 20000 14.39 down down correct
HAL.BSE Hindustan Aeronautics Limited 20230825 0 3985 4020 3891.45 3910.8501 60340 3910.8501 down up incorrect
HALDER.BSE Halder Venture Limited 20230825 0 300.1 311.7 300.1 301.6 166 301.6 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230825 0 4.64 4.64 4.46 4.49 131 4.49 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230825 0 1.69 1.75 1.69 1.74 1902 1.74 up up correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230825 0 6705.3501 6830 6705.3501 6775.5 683 6775.5 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230825 0 449.1 449.5 446.89 449.32 145 449.32 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230825 0 8.69 8.69 8.69 8.69 3244 8.69
HBLPOWER.BSE HBL Power Systems Limited 20230825 0 288.05 288.95 275.8 282.7 152151 282.7 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230825 0 18 18.49 17.5 17.91 44229 17.91 down down correct
HCLTECH.BSE HCL Technologies Limited 20230825 0 1162.15 1171.1 1150 1154.7 589652 1154.7 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230825 0 2482.05 2532.1499 2467.75 2496.8 7342 2496.8 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230825 0 1576.95 1576.95 1557.7 1561.95 1176338 1561.95 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230825 0 2.96 2.96 2.96 2.96 0 2.96
HEIDELBERG.BSE HeidelbergCement India Limited 20230825 0 186.55 188.55 185.1 186.15 22782 186.15 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230825 0 2904.5 2942 2889.3999 2911.25 34410 2911.25 up up correct
HIL.BSE HIL Limited 20230825 0 3044 3061.25 2971.6499 2989.7 756 2989.7 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230825 0 454.9 454.9 449 449.9 65304 449.9 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230825 0 14.64 14.94 14.48 14.53 62172 14.53 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230825 0 15.94 15.94 15.94 15.94 0 15.94
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230825 0 156.55 163.95 155.25 156.8 232681 156.8 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230825 0 2575 2580.1499 2553 2567.3501 73842 2567.3501 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230825 0 368.95 368.95 354 354 335 354 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230825 0 71 71 69.59 69.65 3684 69.65 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230825 0 28.94 28.94 28.1 28.27 31044 28.27 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230825 0 40493.5 40768.75 40152.5508 40183.8008 18 40183.8008 down down correct
HPL.BSE HPL Electric & Power Limited 20230825 0 213 219 213 213.9 19951 213.9 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230825 0 191.1 191.7 184.35 190.85 520622 190.85 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230825 0 964.4 972.8 960.3 970.45 1261529 970.45 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230825 0 538.15 550.05 538.15 548.6 24756 548.6 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230825 0 4.14 4.3 3.92 4.04 16996 4.04 down up incorrect
IDEA.BSE Vodafone Idea Limited 20230825 0 8.03 8.79 8.03 8.69 139594600 8.69 up up correct
IFCI.BSE IFCI Limited 20230825 0 14.35 15.13 14.35 14.65 5672622 14.65 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230825 0 484.3 489.25 468 473.75 108258 473.75 down down correct
IFINSEC.BSE India Finsec Limited 20230825 0 28.77 29.35 28.77 28.77 1551 28.77
IIFL.BSE IIFL Finance Limited 20230825 0 586.9 594.8 581.05 584.9 16620 584.9 down down correct
IISL.BSE Indian Infotech Software Ltd 20230825 0 3.31 3.59 3.3 3.3 2962 3.3 down up incorrect
IMPAL.BSE India Motor Parts & Accessories Limited 20230825 0 804.15 814.2 788 801 1263 801 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230825 0 270.15 278.5 269.7 276 8398 276 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230825 0 14.19 14.19 13.33 13.34 21436 13.34 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230825 0 46.3 49 46.3 47.53 9020 47.53 up up correct
INDRAIND.BSE Indra Industries Limited 20230825 0 3.55 3.55 3.55 3.55 1007 3.55
INDRENEW.BSE Ind Renewable Energy Limited 20230825 0 22.23 22.23 22.2 22.2 10728 22.2 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230825 0 1419.95 1420.8 1389.9 1401.35 491426 1401.35 down up incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230825 0 164.05 170.8 164.05 168.25 814678 168.25 up up correct
INFY.BSE Infosys Limited 20230825 0 1412.2 1423.15 1411.6 1420.55 1001111 1420.55 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230825 0 42.43 42.43 39.99 40 17296 40 down up incorrect
IOB.BSE Indian Overseas Bank 20230825 0 31.76 32 30.86 31.24 3392946 31.24 down down correct
IOC.BSE Indian Oil Corporation Limited 20230825 0 91.9 93.19 91.69 91.8 711814 91.8 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230825 0 367.25 377.8 367.25 376.8 11648 376.8 up up correct
ISWL.BSE India Steel Works Limited 20230825 0 1.99 2.19 1.99 2.19 300559 2.19 up up correct
ITC.BSE ITC Limited 20230825 0 450.05 450.7 442.15 443.85 1220526 443.85 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230825 0 214.45 217.9 209.05 211.8 110101 211.8 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230825 0 7.55 7.55 7.31 7.48 25847 7.48 down up incorrect
IWP.BSE The Indian Wood Products Company Limited 20230825 0 33 33 31.3 31.73 30447 31.73 down down correct
IZMO.BSE Izmo Ltd 20230825 0 169.15 169.15 169.15 169.15 2850 169.15
JAGANLAM.BSE Jagan Lamps Limited 20230825 0 65 65.25 63 64.47 4657 64.47 down up incorrect
JAGRAN.BSE Jagran Prakashan Limited 20230825 0 108.95 109.6 106.3 106.9 28011 106.9 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230825 0 234.15 234.15 221 223.65 151775 223.65 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230825 0 37.24 40.53 37.24 40.53 6043 40.53 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230825 0 253.6 254.9 246.25 254.7 1343 254.7 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230825 0 4283.2002 4283.2002 4283.2002 4283.2002 5 4283.2002
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230825 0 281.4 289.95 281.4 283.75 3825 283.75 up down incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230825 0 6.98 7.4 6.81 7.08 17780 7.08 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230825 0 29.4 30.6 28.62 29.08 56201 29.08 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230825 0 97.5 97.97 95.05 95.48 18602 95.48 down down correct
JCTLTD.BSE JCT Limited 20230825 0 1.89 2.07 1.86 2 4903923 2 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230825 0 6.07 6.07 6.07 6.07 956 6.07
JHACC.BSE Jhaveri Credits and Capital Limited 20230825 0 140.7 140.7 135.2 135.2 8438 135.2 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230825 0 26.28 26.28 26.28 26.28 52078 26.28
JINDALSAW.BSE Jindal Saw Limited 20230825 0 320.9 320.9 309.75 312.35 15458 312.35 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230825 0 645 645 633 634.8 36777 634.8 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230825 0 459.85 465.45 443.15 464 3949 464 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230825 0 39.1 40.5 37.15 37.15 70973 37.15 down down correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230825 0 66.61 68.47 63.8 65.73 871004 65.73 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230825 0 14.47 14.47 13.11 13.11 2215 13.11 down down correct
JKIL.BSE J. Kumar Infraprojects Limited 20230825 0 400.05 410.5 398 400.05 4512 400.05
JKPAPER.BSE JK Paper Limited 20230825 0 381 381.9 370 371.05 105141 371.05 down down correct
JMFINANCIL.BSE JM Financial Limited 20230825 0 76 78.19 75.2 76.92 144986 76.92 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230825 0 8.04 9.33 8.02 9.16 23576221 9.16 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230825 0 7.34 7.73 7.26 7.61 46061840 7.61 up up correct
JPTSEC.BSE JPT Securities Limited 20230825 0 6.3 6.3 6.3 6.3 0 6.3
JSL.BSE Jindal Stainless Limited 20230825 0 426.8 434.4 420 420.65 9085 420.65 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230825 0 786.15 787.95 770.95 773 120504 773 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230825 0 30.19 30.19 30.19 30.19 6388 30.19
JTEKTINDIA.BSE JTEKT India Ltd 20230825 0 134 135.6 131.25 134.55 27131 134.55 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230825 0 486.65 487 480 484.55 22030 484.55 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230825 0 449.65 454.95 441.5 447.35 12550 447.35 down down correct
JYOTI.BSE Jyoti Limited 20230825 0 36.7 36.97 35.25 35.93 15756 35.93 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230825 0 1489.5 1489.5 1447 1457 18252 1457 down up incorrect
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230825 0 438.3 445 432.85 435.35 10509 435.35 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230825 0 1462 1477.15 1447 1454.9 5699 1454.9 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230825 0 627.95 636 616.9 624.55 17710 624.55 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230825 0 9.21 9.55 9 9.37 45398 9.37 up up correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230825 0 219.45 219.45 211.05 213 1098 213 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230825 0 315 319 309.7 315.5 4498 315.5 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230825 0 76.33 78 74.82 75.56 2530 75.56 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230825 0 114.7 116.15 113.05 115.8 4228 115.8 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230825 0 3.17 3.19 2.9 2.9 170195 2.9 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230825 0 119.7 124.05 119.7 120.65 55941 120.65 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230825 0 11185 11185 11185 11185 1 11185
KBSINDIA.BSE KBS India Limited 20230825 0 10.12 10.39 9.88 10.05 31769 10.05 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230825 0 28.99 28.99 27.02 28.8 3609 28.8 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230825 0 1.88 1.88 1.88 1.88 38437 1.88
KCP.BSE The KCP Limited 20230825 0 118.85 118.85 113.95 114.4 21900 114.4 down down correct
KDDL.BSE KDDL Limited 20230825 0 1958.85 1958.85 1885.65 1893 888 1893 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230825 0 77.16 80 77.16 80 1713 80 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230825 0 83.01 85.54 80.82 81.5 73475 81.5 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230825 0 129.89 130.49 122.2 124.72 11422 124.72 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230825 0 56.96 56.96 53.6 54.2 5174 54.2 down up incorrect
KHODAY.BSE Khoday India Limited 20230825 0 91.66 91.66 91.66 91.66 0 91.66
KHOOBSURAT.BSE Khoobsurat Limited 20230825 0 1.15 1.15 1.1 1.12 158469 1.12 down up incorrect
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230825 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230825 0 470.4 480 470.4 477.2 17004 477.2 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230825 0 878 878 846.45 861.25 6001 861.25 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230825 0 653.55 656.4 636 637.25 6824 637.25 down down correct
KITEX.BSE Kitex Garments Limited 20230825 0 189.6 191.25 186.85 189.8 3999 189.8 up down incorrect
KKPLASTICK.BSE Kkalpana Plastick Limited 20230825 0 16.19 16.19 16.19 16.19 1 16.19
KLBRENG-B.BSE Kilburn Engineering Limited 20230825 0 153.1 153.1 152 152 14365 152 down up incorrect
KMSUGAR.BSE K.M. Sugar Mills Limited 20230825 0 32.31 32.44 30.62 30.79 25438 30.79 down up incorrect
KNRCON.BSE KNR Constructions Limited 20230825 0 264.95 268.9 260.85 265.85 59163 265.85 up down incorrect
KOCL.BSE Kokuyo Camlin Ltd 20230825 0 2.1 2.1 2.02 2.04 22452 2.04 down up incorrect
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230825 0 145.55 148.4 144.5 146.95 10923 146.95 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230825 0 458.45 458.45 441.55 447.4 10736 447.4 down down correct
KOPRAN.BSE Kopran Limited 20230825 0 226.4 227.2 213.95 216.9 308735 216.9 down up incorrect
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230825 0 1783 1789.45 1766.95 1780 552946 1780 down down correct
KRBL.BSE KRBL Limited 20230825 0 397.05 406.45 396.25 398.05 12683 398.05 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230825 0 88 88 80.81 81.83 26471 81.83 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230825 0 21.83 21.83 21.4 21.4 8 21.4 down down correct
KRITINUT.BSE Kriti Nutrients Limited 20230825 0 81 83 79.2 81.15 8427 81.15 up up correct
KRL.BSE Kintech Renewables Limited 20230825 0 3653 3653 3653 3653 213 3653
KSCL.BSE Kaveri Seed Company Limited 20230825 0 536 556.3 536 550.8 9607 550.8 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230825 0 226.7 227.4 219.75 225.35 165025 225.35 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230825 0 70.35 70.35 69.12 70.02 804 70.02 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230825 0 13406.4502 13671.5498 13375 13478.6504 409 13478.6504 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230825 0 1000.4 1003.5 995.55 1000.65 418 1000.65 up up correct
LKPFIN.BSE LKP Finance Limited 20230825 0 95.1 99 95.1 98.4 2144 98.4 up up correct
LKPSEC.BSE LKP Securities Limited 20230825 0 12.74 12.98 12.2 12.24 43123 12.24 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230825 0 43.01 44.05 42 42.2 483803 42.2 down up incorrect
LOVABLE.BSE Lovable Lingerie Limited 20230825 0 135.3 138.7 135.3 136.6 3594 136.6 up down incorrect
LT.BSE Larsen & Toubro Limited 20230825 0 2686.95 2686.95 2632 2639.45 93728 2639.45 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230825 0 5138 5190.6 5104.35 5123.25 8466 5123.25 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230825 0 83 83.74 81.5 82.05 14080 82.05 down down correct
LUPIN.BSE Lupin Limited 20230825 0 1066.05 1091.35 1066.05 1077.55 9570 1077.55 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230825 0 5.83 5.9 5.83 5.85 1265 5.85 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230825 0 1530.15 1547.45 1508.9 1520.05 69923 1520.05 down up incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230825 0 302.05 303.8 292.8 293.9 185604 293.9 down down correct
MAANALU.BSE Maan Aluminium Limited 20230825 0 64.26 64.26 64.26 64.26 11268 64.26
MACPLASQ.BSE Machino Plastics Limited 20230825 0 153 153.8 148.25 153.6 827 153.6 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230825 0 46.5 50.86 45.95 49.45 66078 49.45 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230825 0 5.05 5.35 5.05 5.14 2466 5.14 up up correct
MAHABANK.BSE Bank of Maharashtra 20230825 0 39.55 39.61 38.27 39.11 1506181 39.11 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230825 0 526.45 535.1 523.6 532.8 20813 532.8 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230825 0 46.3 47.2 45.7 45.83 5516 45.83 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230825 0 63.99 63.99 62.1 62.58 54194 62.58 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230825 0 141.9 143.55 135.4 139.45 1149391 139.45 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230825 0 20.22 20.54 19.77 20.17 15440 20.17 down down correct
MARALOVER.BSE Maral Overseas Limited 20230825 0 53.6 53.7 52.6 52.91 958 52.91 down down correct
MARICO.BSE Marico Limited 20230825 0 564 571.45 556.5 560.05 32411 560.05 down up incorrect
MARUTI.BSE Maruti Suzuki India Limited 20230825 0 9568 9624.9004 9486.0996 9508.5 10255 9508.5 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230825 0 563.35 563.35 548 553.4 50196 553.4 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230825 0 158 159 150 152.95 22024 152.95 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230825 0 12 12 11.21 11.23 1654 11.23 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230825 0 1558.4 1616.35 1558.4 1576.6 5821 1576.6 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230825 0 30.92 30.92 29.9 30.73 80788 30.73 down up incorrect
METALFORGE.BSE Metalyst Forgings Limited 20230825 0 3.49 3.51 3.45 3.51 25639 3.51 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230825 0 110.99 114.83 109.5 113.94 20989 113.94 up up correct
MFSL.BSE Max Financial Services Limited 20230825 0 911 921.6 895.7 906.3 54099 906.3 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230825 0 151.1 151.1 151.1 151.1 0 151.1
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230825 0 396.75 418.1 390.4 402.65 95185 402.65 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230825 0 8.74 9.09 8.7 8.88 8337 8.88 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230825 0 17.75 18.79 17.75 17.8 361 17.8 up down incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230825 0 20.71 20.71 20.71 20.71 19345 20.71
MIRZAINT.BSE Mirza International Limited 20230825 0 45.01 46.25 44.8 45.53 76734 45.53 up up correct
MOHITE.BSE Mohite Industries Limited 20230825 0 26.25 26.25 24.7 24.81 2198 24.81 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230825 0 1390 1414.95 1370 1387.85 1405 1387.85 down up incorrect
MPSLTD.BSE MPS Limited 20230825 0 1600.05 1647.35 1425.05 1493.5 5967 1493.5 down up incorrect
MRF.BSE MRF Limited 20230825 0 108499.9531 108889.0469 108200 108531.9531 161 108531.9531 up up correct
MSPL.BSE MSP Steel & Power Limited 20230825 0 12.25 12.25 12.25 12.25 6568 12.25
MUNJALSHOW.BSE Munjal Showa Limited 20230825 0 142.2 142.75 138.65 139.9 6262 139.9 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230825 0 43.99 43.99 40.1 43.43 3316 43.43 down down correct
NAM.BSE Nam Securities Limited 20230825 0 61.7 61.7 61.7 61.7 0 61.7
NATCAPSUQ.BSE Natural Capsules Limited 20230825 0 362.2 398 362.2 392.05 65288 392.05 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230825 0 89.41 89.7 87.82 88.17 163397 88.17 down down correct
NATPEROX.BSE National Peroxide Limited 20230825 0 1440 1460 1435 1451.25 1318 1451.25 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230825 0 4239.9502 4239.9502 4173 4208.3999 2576 4208.3999 down down correct
NAYSAA.BSE Naysaa Securities Limited 20230825 0 173 173.25 166.35 173.25 28431 173.25 up up correct
NCC.BSE NCC Limited 20230825 0 153.35 157.5 151.6 151.9 100994 151.9 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230825 0 6.2 6.2 6.2 6.2 0 6.2
NCLIND.BSE NCL Industries Limited 20230825 0 235 238.85 230.45 232.05 14674 232.05 down down correct
NDL.BSE Nandan Denim Limited 20230825 0 20.8 20.82 20.27 20.51 25731 20.51 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230825 0 15.65 15.65 15.5 15.5 3 15.5 down down correct
NESTLEIND.BSE Nestlé India Limited 20230825 0 22202 22250.9004 22117.3496 22214.5508 442 22214.5508 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230825 0 57.68 58.46 56.79 56.81 6212 56.81 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230825 0 909.05 933 864 918.45 13715 918.45 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230825 0 20 20 18.01 18.5 7520 18.5 down down correct
NFL.BSE National Fertilizers Limited 20230825 0 68.94 68.94 67.52 67.76 205489 67.76 down up incorrect
NHPC.BSE NHPC Ltd 20230825 0 50.45 50.64 49.9 50.02 936961 50.02 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230825 0 116.25 123.4 115.6 119.75 45351 119.75 up up correct
NILE.BSE Nile Limited 20230825 0 672 690 660 663.1 3156 663.1 down down correct
NINSYS.BSE NINtec Systems Limited 20230825 0 364 371 345 356.2 1587 356.2 down down correct
NITCO.BSE NITCO Limited 20230825 0 17.83 18.3 17.5 18.12 131062 18.12 up up correct
NMDC.BSE NMDC Limited 20230825 0 120.1 121.35 119 119.45 292923 116.6946 down down correct
NOCIL.BSE NOCIL Limited 20230825 0 217.85 218.2 210 211.6 600456 211.6 down down correct
NORRIS.BSE Norris Medicines Limited 20230825 0 11.55 12.3 11.04 11.84 3786 11.84 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230825 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230825 0 12.83 12.83 12.83 12.83 0 12.83
NTCIND.BSE ntc industries limited 20230825 0 86.56 92.7 83.3 91.74 35789 91.74 up up correct
NTPC.BSE NTPC Limited 20230825 0 220.8 221.3 217.15 217.85 1067790 217.85 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230825 0 130.2 130.2 130.2 130.2 569 130.2
ODYSSEY.BSE Odyssey Technologies Limited 20230825 0 63 63 62.9 62.9 3094 62.9 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230825 0 3975.05 4035 3955.3501 3959.3999 857 3959.3999 down down correct
OIL.BSE Oil India Limited 20230825 0 283.2 287.55 281.6 282.65 32360 282.65 down down correct
OKPLA.BSE OK Play India Limited 20230825 0 115.55 119.9 114 115.1 48827 115.1 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230825 0 88.3 93.8 85.7 90 2816 90 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230825 0 52.61 53.9 52.11 52.78 4455 52.78 up up correct
OMAXE.BSE Omaxe Limited 20230825 0 45.91 46.05 44.91 44.98 67028 44.98 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230825 0 173.05 175.25 172.95 174.75 205792 174.75 up down incorrect
ONMOBILE.BSE OnMobile Global Limited 20230825 0 106.5 108.4 103.3 104.91 57092 104.91 down down correct
ORACLECR.BSE Oracle Credit Limited 20230825 0 137.95 137.95 131.1 135 94754 135 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230825 0 177 178.95 171.85 172 145 172 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230825 0 8.11 8.11 8.11 8.11 604 8.11
ORIENTBELL.BSE Orient Bell Limited 20230825 0 470.5 479 470.3 474.55 563 474.55 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230825 0 880.05 884.8 830.1 851.85 5751 851.85 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230825 0 50.12 53.7 50.11 50.79 601925 50.79 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230825 0 4669.9502 4669.9502 4450 4491.6499 2701 4491.6499 down down correct
ORTEL.BSE Ortel Communications Limited 20230825 0 0.87 0.87 0.83 0.87 6599 0.87
ORTINLAABS.BSE Ortin Laboratories Limited 20230825 0 20 20 20 20 2 20
OSCARGLO.BSE Oscar Global Limited 20230825 0 7.65 7.65 7.65 7.65 100 7.65
OSIAJEE.BSE Osiajee Texfab Limited 20230825 0 46 46 42.35 43.95 5226 43.95 down up incorrect
OTCO.BSE OTCO International Ltd 20230825 0 5.1 5.1 4.8 5.04 362 5.04 down down correct
PAGEIND.BSE Page Industries Limited 20230825 0 39700.0508 39890.6016 39117.1484 39301.6484 421 39301.6484 down up incorrect
PAISALO.BSE Paisalo Digital Limited 20230825 0 62.5 63.05 60.5 61.31 31294 61.31 down down correct
PANTH.BSE Synergy Bizcon Limited 20230825 0 8.62 8.77 7.95 8.73 431920 8.73 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230825 0 172.15 206.9 172.15 203.5 844663 203.5 up down incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230825 0 65.45 68.16 64.5 66 3113 66 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230825 0 9.42 9.42 9.42 9.42 19389 9.42
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230825 0 24.8 25.1 24.8 25.1 120 25.1 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230825 0 301 303.3 295.7 299.15 3678 299.15 down down correct
PATSPINLTD.BSE Patspin India Limited 20230825 0 11.29 11.29 10.88 11.15 4158 11.15 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230825 0 26.81 27.25 26.81 26.98 170756 26.98 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230825 0 92.5 92.5 92.5 92.5 0 92.5
PEL.BSE Piramal Enterprises Limited 20230825 0 1030 1109 1016.6 1058.4 260593 1058.4 up up correct
PENIND.BSE Pennar Industries Limited 20230825 0 104.81 112.65 103.75 108.25 114012 108.25 up up correct
PFC.BSE Power Finance Corporation Limited 20230825 0 270.75 274.4 264.3 270 576625 270 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230825 0 5050.05 5083.6 4890.5 4908.8 2293 4908.8 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230825 0 77.55 79.8 73.01 74.95 11328 74.95 down down correct
PHRMASI.BSE Phaarmasia Limited 20230825 0 25.3 25.5 25.3 25.5 1124 25.5 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230825 0 6.76 6.76 6.43 6.43 1556 6.43 down down correct
PIIND.BSE PI Industries Limited 20230825 0 3673.55 3679.95 3622.95 3632.5 7035 3632.5 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230825 0 5.33 5.88 5.33 5.88 4331 5.88 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230825 0 62.3 63.22 62.3 62.71 6445 62.71 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230825 0 92 92 88.5 88.5 11949 88.5 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230825 0 247.85 247.85 241.45 242.4 417586 242.4 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230825 0 91.94 92.45 88.89 89.72 20175 89.36 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230825 0 569.5 571 563.2 568.9 5350 568.9 down down correct
PRICOLLTD.BSE Pricol Limited 20230825 0 309 314.15 307.15 307.95 17144 307.95 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230825 0 16.32 16.32 16 16 362 16 down down correct
PRIMESECU.BSE Prime Securities Limited 20230825 0 147.5 150 146 148.4 4300 148.4 up down incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230825 0 28.98 29.32 28.46 28.63 45484 28.63 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230825 0 231 241.5 231 241.5 70 241.5 up up correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230825 0 1161.45 1194.4 1143.4 1175.1 16518 1175.1 up up correct
PVR.BSE PVR Limited 20230825 0 1743.95 1760 1719.85 1726.35 19160 1726.35 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230825 0 49.61 49.76 49.61 49.75 2854 49.75 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230825 0 2.8 2.94 2.8 2.94 1482 2.94 up down incorrect
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230825 0 14.62 14.62 14.62 14.62 740 14.62
QUEST.BSE Quest Softech (India) Limited 20230825 0 53.2 53.23 49.2 50.9 5568 50.9 down down correct
RADICO.BSE Radico Khaitan Limited 20230825 0 1222.65 1261.4 1222.65 1245.85 9971 1245.85 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230825 0 11.48 11.48 10.36 10.51 12375 10.51 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230825 0 515.85 517.7 510.75 513.9 96423 513.9 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230825 0 732.55 744 726.5 741.65 6959 741.65 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230825 0 12.9 13 12.55 12.66 821024 12.66 down down correct
RAMAVISION.BSE Rama Vision Limited 20230825 0 54.45 55.29 54.4 55 3376 55 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230825 0 869.95 869.95 851 853.6 4295 853.6 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230825 0 5.85 6.15 5.68 5.9 3766 5.9 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230825 0 295.6 314.45 295.6 302.55 171 302.55 up down incorrect
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230825 0 5324.6001 5324.6001 5324.6001 5324.6001 0 5324.6001
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230825 0 30.6 31.28 29.8 30.1 6225 30.1 down down correct
RBL.BSE Rane Brake Lining Limited 20230825 0 794.35 794.35 778.75 785.4 950 785.4 down down correct
RBLBANK.BSE RBL Bank Limited 20230825 0 225.05 231.4 222.4 230.55 757541 230.55 up down incorrect
RCL.BSE Radhagobind Commercial Limited 20230825 0 1.53 1.63 1.53 1.63 8847 1.63 up up correct
RCOM.BSE Reliance Communications Limited 20230825 0 1.26 1.27 1.24 1.26 1090342 1.26
RECLTD.BSE REC Limited 20230825 0 243.6 245.15 235.6 239.35 1243893 239.35 down down correct
REGENCY.BSE Regency Investments Limited 20230825 0 9.8 10.55 9.8 10.21 145651 10.21 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230825 0 3.55 3.55 3.25 3.39 34880 3.39 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230825 0 910.25 933.35 910.25 930.4 13906 930.4 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230825 0 8.79 8.79 8.79 8.79 0 8.79
RELIABVEN.BSE Reliable Ventures India Limited 20230825 0 10.2 10.79 10.2 10.44 5692 10.44 up up correct
RELIANCE.BSE Reliance Industries Limited 20230825 0 2454 2505 2443.95 2469.95 1212903 2469.95 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230825 0 395 414.5 395 400.05 138 400.05 up up correct
RML.BSE Rane (Madras) Limited 20230825 0 653.05 670 641.7 658.2 5169 658.2 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230825 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230825 0 23.45 23.45 23.45 23.45 0 23.45
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230825 0 16.53 16.53 15.5 16.49 9723 16.49 down down correct
RPOWER.BSE Reliance Power Limited 20230825 0 17.34 17.98 17.27 17.34 26246800 17.34
RSDFIN.BSE RSD Finance Limited 20230825 0 80 85 79 79.1 203 79.1 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230825 0 499.15 504.1 489.25 492.5 11781 492.5 down up incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230825 0 135.8 135.8 128.15 130.3 17178 130.3 down down correct
RUBFILA.BSE Rubfila International Limited 20230825 0 75.3 75.3 74.05 74.41 31461 74.41 down down correct
RUSHIL.BSE Rushil Décor Limited 20230825 0 269.15 293.25 268 287.9 31145 287.9 up up correct
SADBHAV.BSE Sadbhav Engineering Limited 20230825 0 13.1 13.1 12.75 12.75 42535 12.75 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230825 0 75 76 66 70.46 213937 70.46 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230825 0 91.6 91.6 91.6 91.6 10 91.6
SALONACOT.BSE Salona Cotspin Limited 20230825 0 263.05 263.2 257.5 258.6 229 258.6 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230825 0 3.1 3.19 3.1 3.19 2427 3.19 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230825 0 141.65 143.85 140 141 11549 141 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230825 0 1323.9 1360 1305 1310.4 17609 1310.4 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230825 0 326.85 331 322 323.3 4349 323.3 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230825 0 667.45 671.5 645.55 650.25 9528 650.25 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230825 0 89.3 89.3 89 89.3 42206 89.3
SANOFI.BSE Sanofi India Limited 20230825 0 7100.0498 7169 7100.0498 7113.5498 314 7113.5498 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230825 0 0.54 0.54 0.54 0.54 0 0.54
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230825 0 45 46.37 45 45.56 5580 45.56 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230825 0 830.5 834.7 818 820.5 74788 820.5 down down correct
SBIN.BSE State Bank of India 20230825 0 573.55 575.1 567.35 570.25 1483930 570.25 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230825 0 701.02 704.1 697.1 702.19 77664 702.19 up down incorrect
SCI.BSE The Shipping Corporation of India Limited 20230825 0 127.05 130.9 124.15 124.65 316785 124.2284 down up incorrect
SEL.BSE Sanathnagar Enterprises Limited 20230825 0 19.26 19.26 18.88 18.88 192 18.88 down down correct
SGL.BSE STL Global Limited 20230825 0 14.25 14.38 13.82 14.34 4521 14.34 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230825 0 868.65 872.05 840.1 862.55 5169 862.55 down down correct
SHANTAI.BSE Shantai Industries Limited 20230825 0 24.89 24.89 24.89 24.89 0 24.89
SHESHAINDS.BSE Sheshadri Industries Limited 20230825 0 14.15 14.15 12.82 13.44 309 13.44 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230825 0 13.62 13.62 13.62 13.62 0 13.62
SHILPAMED.BSE Shilpa Medicare Limited 20230825 0 358.3 368.95 351.95 362.2 28487 362.2 up up correct
SHISHIND.BSE Shish Industries Limited 20230825 0 121.8 121.8 111.75 113.6 155174 113.6 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230825 0 30.55 30.7 29.8 30.3 77518 30.3 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230825 0 70.85 73.45 69.15 70.77 3946 70.77 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230825 0 7.25 7.7 7.25 7.34 4203 7.34 up up correct
SHREECEM.BSE Shree Cement Limited 20230825 0 23750 23888 23634.6992 23852.0996 315 23852.0996 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230825 0 209.95 212.65 204.15 209.05 2579 209.05 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230825 0 30.51 32.4 30.5 30.98 406 30.98 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230825 0 342.7 347 341.25 346.55 709 346.55 up up correct
SIGNETIND.BSE Signet Industries Limited 20230825 0 48 48 47.27 47.94 4311 47.94 down down correct
SILINV.BSE SIL Investments Limited 20230825 0 306.55 325.7 306.55 320.7 195 320.7 up up correct
SITINET.BSE SITI Networks Limited 20230825 0 0.86 0.86 0.86 0.86 78585 0.86
SML.BSE Soni Medicare Limited 20230825 0 24 24 24 24 11 24
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230825 0 135 136.75 131.45 133.15 6996 133.15 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230825 0 321.05 327.15 316.5 317.55 12598 317.55 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230825 0 23.93 24.45 23.24 23.38 8602943 23.38 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230825 0 22.99 22.99 22.53 22.87 4618 22.87 down down correct
SPACEINCUBA.BSE Space Incubatrics Technologies Limited 20230825 0 1.99 2.08 1.99 2.02 119029 2.02 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230825 0 23 23 21.51 21.92 6397 21.92 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230825 0 53.7 53.75 48.93 51 7340 51 down down correct
SPENCER.BSE Spencer's Retail Limited 20230825 0 60.15 61.65 59.9 60.62 14408 60.62 up up correct
SRF.BSE SRF Limited 20230825 0 2295.05 2319.7 2294.5 2311.1499 4096 2311.1499 up up correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230825 0 32.21 32.21 31.07 32.1 333 32.1 down down correct
SSLFINANCE.BSE Archana Software Limited 20230825 0 10.85 10.85 10.85 10.85 1261 10.85
SSWL.BSE Steel Strips Wheels Limited 20230825 0 227.75 232.85 225.15 231.8 20460 231.8 up up correct
STAR.BSE Strides Pharma Science Limited 20230825 0 437.9 442.75 431 440.9 8138 440.9 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230825 0 350.55 350.55 348 348 1997 348 down down correct
STEL.BSE STEL Holdings Ltd 20230825 0 214 222.2 208.05 219.45 3668 219.45 up down incorrect
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230825 0 20.11 20.11 20.11 20.11 1360 20.11
SUNDARMFIN.BSE Sundaram Finance Limited 20230825 0 2612.8999 2612.95 2594.8 2601.3 139 2601.3 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230825 0 243 243 216 223.95 2166 223.95 down up incorrect
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230825 0 1117.1 1120.65 1101.45 1107.65 562337 1107.65 down up incorrect
SUNTV.BSE Sun TV Network Limited 20230825 0 582.75 615.75 577.7 604.2 262343 604.2 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230825 0 9.95 9.95 7.61 8.45 22014 8.45 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230825 0 390 393.5 380.6 382.45 8830 382.45 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230825 0 12.74 13.1 12.03 12.15 200036 12.15 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230825 0 61.5 62.19 61.4 61.8 3470 61.8 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230825 0 64.2 66 63.42 64.46 63395 64.46 up up correct
SUZLON.BSE Suzlon Energy Limited 20230825 0 21.51 22.56 21.51 22.38 18844260 22.38 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230825 0 5.75 5.75 5.56 5.65 101838 5.65 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230825 0 0.27 0.27 0.27 0.27 0 0.27
SYMPHONY.BSE Symphony Limited 20230825 0 880.95 884.85 874.4 877.95 3912 877.95 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230825 0 234.9 237.5 231.05 232.25 5197 232.25 down down correct
TAKE.BSE Take Solutions Ltd 20230825 0 18.44 18.74 18.1 18.23 31896 18.23 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230825 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230825 0 841 845.95 830 832.15 23200 832.15 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230825 0 611.4 616.3 593.5 605.45 1616061 605.45 down down correct
TATASTEEL.BSE Tata Steel Limited 20230825 0 118 118.1 116.65 116.9 1296139 116.9 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230825 0 2.38 2.38 2.38 2.38 938891 2.38
TCS.BSE Tata Consultancy Services Limited 20230825 0 3375 3385 3350 3380.6001 155554 3380.6001 up up correct
TECHM.BSE Tech Mahindra Limited 20230825 0 1190 1196.4 1178.6 1189.5 62300 1189.5 down down correct
TELECANOR.BSE Telecanor Global Limited 20230825 0 5.6 5.6 5.6 5.6 0 5.6
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230825 0 125.2 134.95 124.2 131.05 771186 131.05 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230825 0 35.93 35.96 35.47 35.68 2560 35.68 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230825 0 547.95 560.3 534.6 535.8 1904 535.8 down down correct
TI.BSE Tilaknagar Industries Ltd 20230825 0 211.4 213.75 206.7 209.4 38096 209.4 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230825 0 1150 1161 1131 1144.1 4339 1144.1 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230825 0 2109.95 2109.95 2005.85 2079.8 3240 2079.8 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230825 0 2765.4 2897 2765.4 2881.45 15386 2881.45 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230825 0 142 142.5 137.4 139.05 118868 139.05 down down correct
TIMKEN.BSE Timken India Limited 20230825 0 3207 3227.55 3187.2 3204.1499 1044 3204.1499 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230825 0 362.1 369.15 362.1 363.9 5630 363.9 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230825 0 310.2 327 310.2 321.5 38410 321.5 up down incorrect
TITAN.BSE Titan Company Limited 20230825 0 3059.95 3073.1499 3038.8501 3066.25 28176 3066.25 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230825 0 264.1 269.5 260.1 262.6 61691 262.6 down up incorrect
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230825 0 16.15 16.15 15.67 15.77 563 15.77 down down correct
TRIDENT.BSE Trident Limited 20230825 0 37.19 37.51 36.5 36.62 2866551 36.62 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230825 0 120.6 122.29 116.63 118.01 156710 118.01 down down correct
TRL.BSE Taylormade Renewables Limited 20230825 0 600.05 605 587 588.25 8800 588.25 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230825 0 82.74 86.6 81.82 84.46 1389135 84.46 up up correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230825 0 46.01 48.6 45.35 47.46 2269763 47.46 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230825 0 210.35 213.05 207.75 208.6 3445 208.6 down down correct
UBL.BSE United Breweries Limited 20230825 0 1537 1537 1507.65 1513.5 4217 1513.5 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230825 0 140 140 137 138 3637 138 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230825 0 107.95 108.35 105.35 106.75 45367 106.75 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230825 0 8160.0498 8177.9502 8060 8070.3999 9719 8070.3999 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230825 0 398.7 412.95 398.7 408.1 66595 408.1 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230825 0 55 57.5 55 57.5 1175 57.5 up down incorrect
UNIDT.BSE United Drilling Tools Limited 20230825 0 223.05 225.9 219.8 221.65 4498 221.65 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230825 0 120.9 127.65 115.55 127.65 1965 127.65 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230825 0 4.09 4.28 4.01 4.04 1501 4.04 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230825 0 161.2 161.25 156 158.75 1038 158.75 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230825 0 19 19.4 18.27 18.94 48589 18.94 down down correct
UNIVARTS.BSE Universal Arts Limited 20230825 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230825 0 421 436.25 411 431.55 13858 431.55 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230825 0 11.5 11.5 11.5 11.5 1 11.5
UPL.BSE UPL Limited 20230825 0 582.45 588.9 580 583.1 80545 583.1 up up correct
USHAMART.BSE Usha Martin Limited 20230825 0 348.05 353.95 345.8 347.4 53788 347.4 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230825 0 15.71 15.88 15.61 15.7 1801781 15.6494 down down correct
VAL.BSE Vaksons Automobiles Limited 20230825 0 16.3 17.4 16.11 16.31 23611 16.31 up up correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230825 0 24.39 24.4 23.75 23.82 243 23.82 down down correct
VANICOM.BSE Vani Commercials Limited 20230825 0 12.95 12.95 12.4 12.4 31 12.4 down down correct
VARROC.BSE Varroc Engineering Limited 20230825 0 415.3 420 406 414.65 37385 414.65 down down correct
VASWANI.BSE Vaswani Industries Limited 20230825 0 22.6 22.64 22 22.55 6205 22.55 down up incorrect
VCU.BSE VCU Data Management Limited 20230825 0 6.15 6.15 5.96 6.07 74089 6.07 down down correct
VEDL.BSE Vedanta Limited 20230825 0 239.35 239.35 232.1 233.35 389235 233.35 down up incorrect
VENKYS.BSE Venky's (India) Limited 20230825 0 1905.05 1927.1 1885 1905.4 2002 1905.4 up up correct
VERITAS.BSE Veritas (India) Limited 20230825 0 248.8 248.8 239.15 239.25 12624 239.25 down down correct
VERTEX.BSE Vertex Securities Limited 20230825 0 3.06 3.09 2.86 3 56875 3 down down correct
VHL.BSE Vardhman Holdings Limited 20230825 0 2909.95 2909.95 2857 2860.1499 36 2860.1499 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230825 0 427.45 431.95 426.7 430.05 1087 430.05 up up correct
VIPIND.BSE VIP Industries Limited 20230825 0 697.85 701.5 678 682.35 38890 682.35 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230825 0 151.95 151.95 146 149.3 3546 149.3 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230825 0 38 41.2 37.35 40.37 40213 40.37 up down incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230825 0 0.99 0.99 0.93 0.93 15424468 0.93 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230825 0 83.3 84.5 82.4 83.54 48363 83.54 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230825 0 195 201.3 191.75 200.7 64188 200.7 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230825 0 316.85 319.6 309.5 311.7 8904 311.7 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230825 0 12.98 13 12.12 12.95 66665 12.95 down down correct
VIVIDIND.BSE Vivid Global Industries Limited 20230825 0 18.9 21 18.5 19.99 27660 19.99 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230825 0 54 56.2 54 56.2 83 56.2 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230825 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230825 0 223.9 223.9 211 214.9 11348 214.9 down down correct
VMS.BSE VMS Industries Limited 20230825 0 21.39 22 20.6 20.82 45595 20.82 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230825 0 1590.1 1625 1590 1613.35 418 1613.35 up up correct
VOLTAS.BSE Voltas Limited 20230825 0 832.45 834.4 818.8 825.25 22353 825.25 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230825 0 212.25 214.85 207 208.1 4287 208.1 down down correct
VSTIND.BSE VST Industries Limited 20230825 0 3506.75 3545 3506.75 3516.55 151 3516.55 up down incorrect
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230825 0 3300.1001 3790 3255.45 3543.25 14995 3543.25 up up correct
VTL.BSE Vardhman Textiles Limited 20230825 0 372.85 376.3 370.3 374.65 6577 374.65 up up correct
WABAG.BSE VA Tech Wabag Limited 20230825 0 480.4 487.65 478.5 481.75 36915 481.75 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230825 0 0.7 0.7 0.7 0.7 19475 0.7
WALCHANNAG.BSE Walchandnagar Industries Limited 20230825 0 97.95 97.95 97.95 97.95 31265 97.95
WALLFORT.BSE Wallfort Financial Services Limited 20230825 0 77.72 79.5 72.22 74.25 3995 74.25 down down correct
WARRENTEA.BSE Warren Tea Limited 20230825 0 51.88 51.88 50.72 50.72 1893 50.72 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230825 0 121.95 125.05 118.55 119.9 60715 119.9 down down correct
WELCORP.BSE Welspun Corp Limited 20230825 0 321.55 324.5 317.1 317.85 16870 317.85 down up incorrect
WENDT.BSE Wendt (India) Limited 20230825 0 13121.0498 13299 13000 13222.0498 17 13222.0498 up up correct
WESTLIFE.BSE Westlife Development Limited 20230825 0 900.35 908.3 893.4 896.65 6005 896.65 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230825 0 362.85 368.5 357.5 362 517 362 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230825 0 1650 1659.85 1602.85 1635.6 8723 1635.6 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230825 0 20.55 21.4 20.2 20.2 1190 20.2 down down correct
WINDMACHIN.BSE Windsor Machines Limited 20230825 0 63.03 63.03 63.03 63.03 28003 63.03
WINSOMTX.BSE Winsome Textile Industries Limited 20230825 0 66.8 66.8 61.3 63.03 20288 63.03 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230825 0 167.5 167.5 161.25 166.5 578 166.5 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230825 0 231.3 235.6 226.5 227.35 68387 227.35 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230825 0 3.28 3.31 3.28 3.31 200 3.31 up up correct
XCHANGING.BSE Xchanging Solutions Limited 20230825 0 91.31 95.09 91.31 94.48 33280 94.48 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230825 0 40.87 40.87 39.05 39.81 42588 39.81 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230825 0 0.79 0.79 0.77 0.79 2358583 0.79
YASHMGM.BSE Yash Management & Satellite Ltd 20230825 0 13.26 13.46 12.56 12.73 12618 12.73 down down correct
YASHO.BSE Yasho Industries Limited 20230825 0 1785 1821.15 1735 1752.8 4303 1752.8 down down correct
YESBANK.BSE Yes Bank Limited 20230825 0 16.93 17.03 16.81 16.86 11331050 16.86 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230825 0 3.5 3.5 3.38 3.4 16270 3.4 down down correct
YORKEXP.BSE York Exports Limited 20230825 0 46.5 47.35 45.5 46.99 416 46.99 up up correct
YUKEN.BSE Yuken India Limited 20230825 0 718.95 774.75 703.1 764.2 7295 764.2 up up correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230825 0 13 13 12.35 12.35 426 12.35 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230825 0 272.3 272.3 261.5 265.65 858224 265.65 down up incorrect
ZEELEARN.BSE Zee Learn Limited 20230825 0 4.2 4.2 4.2 4.2 206008 4.2
ZENITHHE.BSE Zenith Healthcare Limited 20230825 0 3.94 3.94 3.81 3.89 29597 3.89 down down correct

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