CollectAI

close-bse_india_stocks

2023/08/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230829 0 21.46 21.99 20.55 20.6 991 20.6 down down correct
500002.BSE ABB India Limited 20230829 0 4279.95 4329.85 4248.85 4317.4 6233 4317.4 up up correct
500003.BSE Aegis Logistics Limited 20230829 0 370.95 375.8 368.7 369.75 12081 369.75 down down correct
500014.BSE Apple Finance Limited 20230829 0 5.7 5.74 5.06 5.28 82518 5.28 down down correct
500016.BSE Aruna Hotels Limited 20230829 0 21.47 22.53 20.53 21 30564 21 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230829 0 134.1 138.1 133.4 135.15 207629 135.15 up up correct
500023.BSE Asian Hotels (North) Limited 20230829 0 158 158 150.1 155.3 45027 155.3 down down correct
500028.BSE ATV Projects India Limited 20230829 0 13.79 13.79 13.79 13.79 5788 13.79
500029.BSE Autolite (India) Limited 20230829 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230829 0 1134 1141.7 1121.35 1129.45 1588 1129.45 down up incorrect
500032.BSE Bajaj Hindusthan Sugar Limited 20230829 0 24.1 24.29 23.5 23.62 1153972 23.62 down down correct
500033.BSE Force Motors Limited 20230829 0 3381.55 3437.2 3361.25 3368.45 3361 3368.45 down down correct
500038.BSE Balrampur Chini Mills Limited 20230829 0 393 396.05 386.95 388.15 60575 388.15 down down correct
500040.BSE Century Textiles and Industries Limited 20230829 0 1015 1031.5 1012.65 1030.15 6409 1030.15 up up correct
500041.BSE Bannari Amman Sugars Limited 20230829 0 2724.95 2725.95 2714.9 2719.7 37 2719.7 down down correct
500042.BSE BASF India Limited 20230829 0 2531.95 2595 2513 2572.65 999 2572.65 up up correct
500048.BSE BEML Limited 20230829 0 2187.95 2490 2148 2461.85 99419 2461.85 up up correct
500049.BSE Bharat Electronics Limited 20230829 0 135.7 135.8 134.2 134.6 346057 134.6 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230829 0 86.11 89.45 86.11 88.88 224400 88.88 up up correct
500058.BSE Bihar Sponge Iron Limited 20230829 0 8.78 8.78 8.5 8.69 20671 8.69 down down correct
500067.BSE Blue Star Limited 20230829 0 730 736.5 728 734.35 5996 734.35 up up correct
500068.BSE Disa India Limited 20230829 0 14799.95 14799.95 14600 14771.75 237 14771.75 down down correct
500069.BSE BNK Capital Markets Limited 20230829 0 275 278 275 277.65 796 277.65 up down incorrect
500074.BSE BPL Limited 20230829 0 68.8 72 68.2 70.54 73115 70.54 up up correct
500078.BSE Oriental Aromatics Limited 20230829 0 402.8 402.8 392 393.85 2148 393.85 down down correct
500083.BSE Century Extrusions Limited 20230829 0 10.7 10.87 10.55 10.75 26649 10.75 up up correct
500084.BSE CESC Limited 20230829 0 81.86 83.35 81.86 83.11 312472 83.11 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230829 0 275 280.35 274 278.95 215248 278.95 up up correct
500087.BSE Cipla Limited 20230829 0 1229.45 1245 1227.2 1229.2 37207 1229.2 down down correct
500089.BSE DIC India Limited 20230829 0 459 465.45 450 459.9 979 459.9 up up correct
500092.BSE CRISIL Limited 20230829 0 3883.6 3889.4 3843.35 3876.15 884 3876.15 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230829 0 410.85 412.8 405.3 407 48336 407 down down correct
500096.BSE Dabur India Limited 20230829 0 554 554.1 546.15 550.15 45017 550.15 down down correct
500101.BSE Arvind Limited 20230829 0 175.5 177.4 170.7 171.6 91551 171.6 down down correct
500102.BSE Ballarpur Industries Limited 20230829 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230829 0 109.95 115.4 109.05 114.65 4882727 114.65 up down incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230829 0 263.55 266.7 263.25 263.95 61708 263.95 up up correct
500106.BSE IFCI Limited 20230829 0 14.57 14.75 14.18 14.34 1886016 14.34 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230829 0 23.85 24.31 23.07 23.37 1085990 23.37 down up incorrect
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230829 0 94.69 96.89 92.61 94.52 1119221 94.52 down down correct
500113.BSE Steel Authority of India Limited 20230829 0 87.5 88.55 87.25 88.43 1238211 88.43 up up correct
500116.BSE IDBI Bank Limited 20230829 0 60.61 61.05 59.17 59.47 697435 59.47 down down correct
500117.BSE DCW Limited 20230829 0 55.31 57.43 55 56.32 1062561 56.32 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230829 0 259.9 259.9 255 255.35 17692 255.35 down up incorrect
500120.BSE Diamines and Chemicals Limited 20230829 0 475 513 470.25 509.25 47353 509.25 up up correct
500123.BSE ELANTAS Beck India Limited 20230829 0 7329.6 7427 7000 7041.65 1458 7041.65 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230829 0 475.1 479.95 473 473.85 22085 473.85 down down correct
500128.BSE Electrosteel Castings Limited 20230829 0 69.01 69.8 66.86 68.53 727792 68.53 down down correct
500133.BSE ESAB India Limited 20230829 0 5752.55 5780.05 5548.55 5595.15 933 5595.15 down down correct
500135.BSE EPL Limited 20230829 0 201 203.8 195.7 197.3 83734 197.3 down down correct
500142.BSE FGP Limited 20230829 0 6.1 6.39 6.05 6.39 1412 6.39 up down incorrect
500144.BSE Finolex Cables Limited 20230829 0 1079.95 1079.95 1060.7 1067.3 15521 1067.3 down down correct
500148.BSE Uflex Limited 20230829 0 385.95 387.95 380.05 385.95 19387 385.95
500153.BSE Ganesh Benzoplast Limited 20230829 0 176 184.1 173.85 177.3 99651 177.3 up up correct
500160.BSE GTL Limited 20230829 0 6.95 7.05 6.95 6.98 124870 6.98 up up correct
500163.BSE Godfrey Phillips India Limited 20230829 0 2109.05 2188 2104.55 2170.65 5034 2170.65 up down incorrect
500165.BSE Kansai Nerolac Paints Limited 20230829 0 332.95 332.95 327.3 329.5 7418 329.5 down down correct
500166.BSE Goodricke Group Limited 20230829 0 199.5 199.5 196.5 197.45 6601 197.45 down down correct
500168.BSE Goodyear India Limited 20230829 0 1361.1 1382.05 1343.3 1346.35 4657 1346.35 down down correct
500170.BSE GTN Industries Limited 20230829 0 32.94 33.96 32.35 33.77 10314 33.77 up up correct
500171.BSE GHCL Limited 20230829 0 544.9 607.6 544.9 596.2 164027 596.2 up up correct
500173.BSE GFL Ltd. 20230829 0 89.49 89.49 84.23 84.7 29071 84.7 down up incorrect
500183.BSE HFCL Limited 20230829 0 71.51 73.19 70.5 71.43 725808 71.43 down down correct
500185.BSE Hindustan Construction Company Limited 20230829 0 28.52 28.89 27.41 27.89 7115938 27.89 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230829 0 162.95 171.35 162.2 169.6 177432 169.6 up up correct
500187.BSE HSIL Limited 20230829 0 727.45 746.7 710.45 737.4 20182 737.4 up up correct
500191.BSE HMT Limited 20230829 0 30.15 30.15 29.25 29.75 3547 29.75 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230829 0 2.7 2.75 2.52 2.64 35182 2.64 down down correct
500206.BSE Margo Finance Limited 20230829 0 30.48 30.48 28 29.95 994 29.95 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230829 0 3237.8 3259.95 3203.55 3222.4 2497 3222.4 down down correct
500213.BSE International Travel House Limited 20230829 0 349.45 355 342 342.65 17951 342.65 down down correct
500214.BSE Ion Exchange (India) Limited 20230829 0 505 515.3 500.8 509.15 46428 507.9 up up correct
500220.BSE Jasch Industries Limited 20230829 0 220.05 244.45 219.15 241.1 64077 241.1 up up correct
500223.BSE JCT Limited 20230829 0 2 2.1 1.99 2.02 4269163 2.02 up up correct
500227.BSE Jindal Poly Films Limited 20230829 0 640.85 641.15 632.9 633.7 322 633.7 down down correct
500228.BSE JSW Steel Limited 20230829 0 778 785.75 775.9 782.85 54616 782.85 up down incorrect
500231.BSE Umang Dairies Limited 20230829 0 73.51 75 72.5 74.36 5940 74.36 up up correct
500236.BSE Kanel Industries Limited 20230829 0 1.56 1.56 1.42 1.44 7608 1.44 down down correct
500239.BSE K G Denim Limited 20230829 0 30.5 31.85 29.1 30.43 17991 30.43 down up incorrect
500241.BSE Kirloskar Brothers Limited 20230829 0 860.05 887.95 860.05 877.35 10063 877.35 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230829 0 477.5 477.5 465 469.2 6302 469.2 down up incorrect
500248.BSE Krishna Filament Industries Limited 20230829 0 3.65 3.65 3.31 3.31 1292 3.31 down down correct
500249.BSE KSB Limited 20230829 0 2706.95 2727.9 2689 2706.9 703 2706.9 down down correct
500257.BSE Lupin Limited 20230829 0 1119.95 1119.95 1090.3 1097.05 54123 1097.05 down down correct
500264.BSE Mafatlal Industries Limited 20230829 0 107 107 103.12 104.58 101188 104.58 down down correct
500265.BSE Maharashtra Seamless Limited 20230829 0 514.05 524.6 513 515.5 42895 515.5 up up correct
500266.BSE Maharashtra Scooters Ltd 20230829 0 6833 6850 6675 6819.1 718 6819.1 down down correct
500267.BSE Majestic Auto Limited 20230829 0 194.35 194.35 183.95 184.25 13916 184.25 down down correct
500271.BSE Max Financial Services Limited 20230829 0 926.4 936.95 925.4 929.1 21832 929.1 up up correct
500280.BSE Century Enka Limited 20230829 0 426 429 423 427.5 1392 427.5 up up correct
500284.BSE Lords Chloro Alkali Limited 20230829 0 178.95 188.8 171.5 182.25 34525 182.25 up up correct
500285.BSE SpiceJet Limited 20230829 0 31.2 31.5 31 31.36 1300321 31.36 up up correct
500288.BSE Morepen Laboratories Limited 20230829 0 39.18 41.3 39.06 39.38 1959460 39.38 up up correct
500298.BSE National Peroxide Limited 20230829 0 1441 1470 1429.25 1446.3 2130 1446.3 up up correct
500300.BSE Grasim Industries Limited 20230829 0 1797.95 1806 1779.9 1804.65 21282 1804.65 up down incorrect
500304.BSE NIIT Limited 20230829 0 79.21 80.68 79.21 80.28 38449 80.28 up down incorrect
500306.BSE Jaykay Enterprises Limited 20230829 0 71.08 73.6 69.55 70.18 34664 70.18 down up incorrect
500307.BSE Nirlon Limited 20230829 0 445 447 440.05 444.55 11083 444.55 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230829 0 175.2 176.05 175 175.7 149490 175.7 up down incorrect
500313.BSE Oil Country Tubular Limited 20230829 0 21.26 21.26 20.44 20.44 4685 20.44 down down correct
500314.BSE Oriental Hotels Limited 20230829 0 80 86.6 79 86.35 255104 86.35 up up correct
500317.BSE Oswal Agro Mills Limited 20230829 0 30.49 31.5 30.3 30.79 4001 30.79 up up correct
500319.BSE Indian Sucrose Limited 20230829 0 74.7 76.99 74 74.33 7900 74.33 down down correct
500330.BSE Raymond Limited 20230829 0 1928.8 2030 1928.8 1971.3 15421 1971.3 up down incorrect
500331.BSE Pidilite Industries Limited 20230829 0 2513.3 2587 2513.3 2581 13773 2581 up down incorrect
500333.BSE Pix Transmissions Limited 20230829 0 1192.05 1198.75 1169.4 1189.4 8578 1189.4 down up incorrect
500335.BSE Birla Corporation Limited 20230829 0 1148.95 1148.95 1117.6 1124.2 1217 1124.2 down down correct
500336.BSE Surya Roshni Limited 20230829 0 852.6 913.4 852.6 892.05 18394 892.05 up down incorrect
500338.BSE Prism Johnson Limited 20230829 0 129 129.75 127.3 127.95 19284 127.95 down down correct
500339.BSE Rain Industries Limited 20230829 0 157.1 161.4 156.75 160.35 169555 160.35 up up correct
500343.BSE AMJ Land Holdings Limited 20230829 0 31.01 31.5 30.91 31.07 5876 31.07 up up correct
500346.BSE Punjab Communications Limited 20230829 0 34.69 34.69 32.75 33.67 1286 33.67 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230829 0 56.44 56.44 53.81 54.27 2005 54.27 down down correct
500355.BSE Rallis India Limited 20230829 0 236 239.05 232.5 233.4 52992 233.4 down down correct
500356.BSE Shree Rama Newsprint Limited 20230829 0 13.33 13.43 13.03 13.06 8736 13.06 down up incorrect
500357.BSE Rama Paper Mills Limited 20230829 0 23.85 23.85 23.75 23.85 760 23.85
500358.BSE Rama Petrochemicals Limited 20230829 0 4.11 4.11 4.11 4.11 20 4.11
500360.BSE Rapicut Carbides Limited 20230829 0 68 68 65.4 65.77 2876 65.77 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230829 0 38.65 38.65 38.65 38.65 116958 38.65
500367.BSE Rubfila International Limited 20230829 0 75.6 76 74.11 74.99 40478 74.99 down down correct
500370.BSE Salora International Limited 20230829 0 51.2 53.73 50.4 53.73 24173 53.73 up up correct
500380.BSE JK Lakshmi Cement Limited 20230829 0 655 662 645 652.15 11497 652.15 down down correct
500387.BSE Shree Cement Limited 20230829 0 24020 24150.05 24020 24132.9 254 24132.9 up up correct
500390.BSE Reliance Infrastructure Limited 20230829 0 177.05 185 175.6 184 173780 184 up up correct
500402.BSE SPML Infra Limited 20230829 0 33.91 34.3 33.86 34.3 14622 34.3 up up correct
500403.BSE Sundram Fasteners Limited 20230829 0 1245.15 1251.2 1218.95 1220.95 993 1220.95 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230829 0 199.85 204.8 199.8 203.9 39364 203.9 up up correct
500405.BSE Supreme Petrochem Limited 20230829 0 454.05 480 454.05 478.45 20178 478.45 up up correct
500407.BSE Swaraj Engines Limited 20230829 0 2001.1 2016 2001.1 2015.2 104 2015.2 up up correct
500408.BSE Tata Elxsi Limited 20230829 0 7372.3 7396.8 7279.55 7385.35 5200 7385.35 up up correct
500410.BSE ACC Limited 20230829 0 1994.7 1997 1976.1 1981.9 12543 1981.9 down down correct
500411.BSE Thermax Limited 20230829 0 2750 2838.75 2749.4 2806.85 2294 2806.85 up up correct
500412.BSE Thirumalai Chemicals Limited 20230829 0 222.75 234 219.85 232.25 174433 232.25 up up correct
500414.BSE Timex Group India Limited 20230829 0 172 172 165.2 165.9 43044 165.9 down up incorrect
500418.BSE Tokyo Plast International Limited 20230829 0 100 104.99 100 102.4 9134 102.4 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230829 0 1944.8 1971.6 1944.8 1962.6 1727 1962.6 up up correct
500422.BSE Transchem Limited 20230829 0 25.44 25.44 24.35 25 6045 25 down down correct
500425.BSE Ambuja Cements Limited 20230829 0 438.65 447.4 436.25 440.95 87480 440.95 up up correct
500426.BSE UTL Industries Limited 20230829 0 1.75 1.85 1.75 1.8 24644 1.8 up up correct
500429.BSE Uniphos Enterprises Limited 20230829 0 158.85 164.1 158.85 160.85 5111 160.85 up up correct
500456.BSE Pasupati Acrylon Limited 20230829 0 30.5 33.75 30.01 32.5 107168 32.5 up up correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230829 0 16455 16574.95 15731.8 15874.15 720 15874.15 down down correct
500460.BSE Mukand Limited 20230829 0 166 172.05 165.35 170.35 25232 170.35 up up correct
500463.BSE AGC Networks Limited 20230829 0 203 224.3 203 221.15 70915 221.15 up up correct
500464.BSE Ucal Fuel Systems Limited 20230829 0 147 147 135.6 139.15 1173 139.15 down down correct
500472.BSE SKF India Limited 20230829 0 5105.95 5110.45 5043.8 5087 373 5087 down down correct
500540.BSE Premier Limited 20230829 0 2.28 2.28 2.11 2.15 2392 2.15 down down correct
500550.BSE Siemens Limited 20230829 0 3850.05 3885.95 3850.05 3865.15 3785 3865.15 up down incorrect
500620.BSE The Great Eastern Shipping Company Limited 20230829 0 774.95 774.95 750 752.5 11798 752.5 down up incorrect
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230829 0 554.05 588.5 554.05 584.1 167694 584.1 up up correct
500655.BSE Garware Polyester Limited 20230829 0 1140.1 1152.4 1125 1138.8 4338 1138.8 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230829 0 1419.5 1430 1410.8 1413.25 781 1413.25 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230829 0 590.1 609.4 589.6 603.2 94141 603.2 up up correct
500672.BSE Novartis India Limited 20230829 0 712.05 723 712.05 721.4 3434 721.4 up up correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230829 0 173 176 172.3 173.4 238113 173.4 up up correct
500696.BSE Hindustan Unilever Ltd 20230829 0 2556.15 2558.15 2523 2526.25 17479 2526.25 down down correct
500730.BSE NOCIL Limited 20230829 0 219.9 229.7 216.35 228.85 192809 228.85 up down incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230829 0 79.55 92 79.55 90.98 447339 90.98 up up correct
500790.BSE Nestlé India Limited 20230829 0 22088.5 22140.8 21935.5 22068.9 1237 22068.9 down down correct
500800.BSE Tata Consumer Products Limited 20230829 0 838.05 843.75 836 838.05 15760 838.05
500825.BSE Britannia Industries Limited 20230829 0 4510.7 4534.95 4485.7 4526 4428 4526 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230829 0 1937.2 1969.25 1937.2 1958.2 9629 1958.2 up up correct
500875.BSE ITC Limited 20230829 0 442.2 444.15 439.3 440.2 180970 440.2 down up incorrect
500890.BSE Modi Rubber Limited 20230829 0 72.9 75 69.5 72 572 72 down down correct
500940.BSE Finolex Industries Limited 20230829 0 221.8 241.25 221.75 235.95 943127 235.95 up up correct
501148.BSE Dalal Street Investments Limited 20230829 0 263.95 263.95 259.05 259.05 84 259.05 down down correct
501150.BSE Centrum Capital Limited 20230829 0 23.46 24.28 23.46 23.69 21876 23.69 up up correct
501242.BSE TCI Finance Limited 20230829 0 3.37 3.37 3.37 3.37 0 3.37
501298.BSE Industrial & Prudential Investment Company Limited 20230829 0 2738.95 2924 2735 2862.7 712 2862.7 up up correct
501301.BSE Tata Investment Corporation Limited 20230829 0 2410.05 2432.5 2410.05 2426.2 3373 2426.2 up down incorrect
501370.BSE Walchand PeopleFirst Limited 20230829 0 201 201 190.85 192.65 3060 192.65 down down correct
501391.BSE W.H. Brady & Company Limited 20230829 0 369 381 360 360.4 1770 360.4 down down correct
501421.BSE TechNVision Ventures Limited 20230829 0 195 197.9 195 197.9 256 197.9 up up correct
501423.BSE Shaily Engineering Plastics Limited 20230829 0 1674.5 1744 1647.1 1709.65 448 1709.65 up up correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230829 0 998.7 998.75 975.45 977.65 1979 977.65 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230829 0 910 920 870.1 882.6 534 882.6 down down correct
501700.BSE IndiaNivesh Limited 20230829 0 39.11 39.49 36.43 38.99 29823 38.99 down down correct
501831.BSE Coastal Corporation Limited 20230829 0 280.05 290.45 278 287 1093 287 up up correct
502137.BSE Deccan Cements Limited 20230829 0 522.05 525.3 519.35 519.5 1847 519.5 down up incorrect
502168.BSE NCL Industries Limited 20230829 0 236 237.5 231.2 233.45 21965 233.45 down down correct
502175.BSE Saurashtra Cement Limited 20230829 0 71.5 74.5 70.55 73.96 217962 73.96 up down incorrect
502180.BSE Shree Digvijay Cement Company Ltd 20230829 0 93.25 96.75 93.25 94.23 68530 94.23 up down incorrect
502281.BSE Triveni Glass Limited 20230829 0 17.8 17.95 17.3 17.42 24773 17.42 down down correct
502294.BSE Nilachal Refractories Limited 20230829 0 41.13 43.84 40.5 41.98 383 41.98 up up correct
502330.BSE Andhra Paper Limited 20230829 0 452.5 461.6 450.85 451.7 37010 451.7 down down correct
502448.BSE Rollatainers Limited 20230829 0 1.24 1.24 1.24 1.24 1752 1.24
502450.BSE Seshasayee Paper and Boards Limited 20230829 0 308 321.2 307.8 309.5 28645 309.5 up up correct
502589.BSE Vapi Enterprise Limited 20230829 0 93 93 85 86 320 86 down down correct
502820.BSE DCM Limited 20230829 0 72.5 76.4 72.5 76.27 868 76.27 up up correct
502865.BSE Forbes & Company Limited 20230829 0 657.6 665 657.6 658.25 1259 658.25 up down incorrect
502873.BSE H.P. Cotton Textile Mills Limited 20230829 0 92.11 94.1 92 94 2262 94 up up correct
502901.BSE Jamshri Realty Limited 20230829 0 4500 4650 4225 4625 12 4625 up up correct
502986.BSE Vardhman Textiles Limited 20230829 0 380 399.35 377.7 397.4 41140 397.4 up up correct
503100.BSE The Phoenix Mills Limited 20230829 0 1773.4 1783.9 1745.65 1754.35 4082 1754.35 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230829 0 360.55 364 355.5 363 757 363 up up correct
503127.BSE Raja Bahadur International Limited 20230829 0 3530 3870 3530 3730.95 14 3730.95 up up correct
503162.BSE Reliance Chemotex Industries Limited 20230829 0 184.5 199.8 183.8 194.9 7142 194.9 up up correct
503229.BSE Simplex Realty Limited 20230829 0 111.9 112 108 109.18 1998 109.18 down down correct
503310.BSE Swan Energy Limited 20230829 0 310 314.35 303.2 313.4 167966 313.4 up down incorrect
503349.BSE The Victoria Mills Limited 20230829 0 3365 3473.95 3350 3420 71 3420 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230829 0 15.4 15.4 14.6 14.82 32588 14.82 down down correct
503722.BSE Banswara Syntex Limited 20230829 0 151.9 156.35 151.35 154.25 13284 154.25 up up correct
503804.BSE Shri Dinesh Mills Limited 20230829 0 500.05 518 500 515 980 515 up up correct
503806.BSE SRF Limited 20230829 0 2321.95 2386.1 2311.2 2373.85 59328 2373.85 up up correct
503811.BSE Siyaram Silk Mills Limited 20230829 0 531 537 524.55 526.5 8864 526.5 down down correct
503816.BSE Swadeshi Polytex Limited 20230829 0 41.61 41.61 41.6 41.61 2320 41.61
503960.BSE Bharat Bijlee Limited 20230829 0 3798.6 3806.45 3775 3779.1 294 3779.1 down down correct
504028.BSE GEE Limited 20230829 0 85.11 88.2 83.1 86.77 88211 86.77 up up correct
504058.BSE Indo National Limited 20230829 0 428.9 428.9 422 422 176 422 down down correct
504067.BSE Zensar Technologies Limited 20230829 0 516.35 516.35 503.2 504.5 60878 504.5 down down correct
504076.BSE Jyoti Limited 20230829 0 39.45 39.6 38 39 57194 39 down down correct
504084.BSE Kaycee Industries Limited 20230829 0 11200 11200 10900 10900 7 10900 down down correct
504092.BSE Indokem Limited 20230829 0 92.55 93.39 88 89.33 11387 89.33 down down correct
504093.BSE Panasonic Energy India Co. Ltd 20230829 0 335.1 343 335.1 338.75 9999 338.75 up up correct
504112.BSE Nelco Limited 20230829 0 831.75 831.75 812.35 815.05 10318 815.05 down down correct
504132.BSE Permanent Magnets Limited 20230829 0 1481 1509 1459.5 1469.75 11231 1469.75 down up incorrect
504176.BSE High Energy Batteries (India) Limited 20230829 0 533 533 520 520 6054 520 down up incorrect
504180.BSE The Standard Batteries Limited 20230829 0 31.89 31.89 30 30.26 9337 30.26 down down correct
504220.BSE W.S. Industries (India) Limited 20230829 0 108.1 108.1 106.95 106.95 9586 106.95 down down correct
504240.BSE Delton Cables Limited 20230829 0 114 116.5 112 112.15 13671 112.15 down up incorrect
504258.BSE Lakshmi Electrical Control Systems Limited 20230829 0 1532 1532 1532 1532 5972 1532
504286.BSE Delta Manufacturing Limited 20230829 0 73.06 94 73.06 90.77 35330 90.77 up down incorrect
504340.BSE Confidence Finance and Trading Limited 20230829 0 5.55 5.55 5.55 5.55 12031 5.55
504351.BSE Empower India Limited 20230829 0 0.75 0.75 0.75 0.75 984317 0.75
504378.BSE Nyssa Corporation Limited 20230829 0 5.67 5.67 5.18 5.4 29157 5.4 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230829 0 1825.8 1825.8 1820 1825.8 1718 1825.8
504614.BSE Sarda Energy & Minerals Limited 20230829 0 213.5 214.75 205.25 210.75 27752 210.75 down down correct
504646.BSE Bhagwati Autocast Limited 20230829 0 415 430 414.2 422.35 1654 422.35 up up correct
504697.BSE Galada Power and Telecommunication Limited 20230829 0 311 312 290 312 341 312 up up correct
504786.BSE Investment & Precision Castings Limited 20230829 0 421 425 403.8 422.95 3348 422.95 up up correct
504810.BSE Informed Technologies India Limited 20230829 0 47.38 51 47.38 47.71 972 47.71 up up correct
504840.BSE Kaira Can Company Limited 20230829 0 2449 2500.6 2365.15 2465.65 72 2465.65 up up correct
504879.BSE Orient Abrasives Limited 20230829 0 31.2 31.85 31.19 31.61 9507 31.61 up up correct
504882.BSE National Standard (india) Ltd 20230829 0 5289 5289 5001 5082.25 101 5082.25 down down correct
504908.BSE Duncan Engineering Limited 20230829 0 464.9 464.9 442.7 444.55 2134 444.55 down down correct
504959.BSE Stovec Industries Limited 20230829 0 2314 2399.5 2314 2393.25 1914 2393.25 up down incorrect
504961.BSE Tayo Rolls Limited 20230829 0 76.47 76.47 76.47 76.47 0 76.47
504966.BSE The Tinplate Company of India Limited 20230829 0 366.55 377.3 366.5 372.05 62096 372.05 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230829 0 930.1 972.75 930.1 963.5 5356 963.5 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230829 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230829 0 1560 1575 1545 1546.2 2364 1546.2 down down correct
505075.BSE Setco Automotive Limited 20230829 0 7.08 7.15 6.82 7.14 20155 7.14 up up correct
505141.BSE Scooters India Limited 20230829 0 29.7 30.3 29.4 29.52 823 29.52 down down correct
505160.BSE Talbros Automotive Components Limited 20230829 0 1035.05 1046.55 1025.4 1033.7 3397 1033.7 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230829 0 829.95 844 820.05 829.35 4015 829.35 down down correct
505192.BSE SML Isuzu Limited 20230829 0 1307.9 1362.25 1307.9 1330.65 4547 1330.65 up up correct
505196.BSE TIL Limited 20230829 0 286.5 291.9 286.5 286.55 10871 286.55 up up correct
505200.BSE Eicher Motors Limited 20230829 0 3350.05 3369 3349 3355 13103 3355 up up correct
505216.BSE Alfred Herbert (India) Limited 20230829 0 765.4 777 750 777 70 777 up up correct
505242.BSE Dynamatic Technologies Limited 20230829 0 3907.8 3933.95 3876.3 3905.85 202 3905.85 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230829 0 75.9 80.44 75.9 80.44 130321 80.44 up up correct
505255.BSE GMM Pfaudler Limited 20230829 0 1530.15 1554.85 1530.15 1543.8 179372 1543.8 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230829 0 1100 1146.85 1100 1108.35 678 1108.35 up up correct
505355.BSE Nesco Limited 20230829 0 703 730 700.95 718.4 22390 718.4 up up correct
505358.BSE Integra Engineering India Limited 20230829 0 244 255.9 240 250.85 43487 250.85 up up correct
505368.BSE Revathi Equipment Limited 20230829 0 1659.5 1675 1608.15 1631 136 1631 down down correct
505509.BSE Responsive Industries Limited 20230829 0 239.35 247.95 239.35 241.95 96099 241.95 up up correct
505523.BSE Maharashtra Corporation Limited 20230829 0 1.13 1.15 1.1 1.13 318848 1.13
505533.BSE Westlife Development Limited 20230829 0 903.15 907.3 897.15 901.65 1561 901.65 down up incorrect
505590.BSE SVP Global Ventures Limited 20230829 0 8.61 8.99 8.6 8.9 16528 8.9 up up correct
505650.BSE Skyline Millars Limited 20230829 0 10.97 10.98 10.52 10.53 4198 10.53 down down correct
505681.BSE Bimetal Bearings Limited 20230829 0 575.35 595 575 578.4 1689 578.4 up up correct
505693.BSE La Tim Metal & Industries Limited 20230829 0 13.03 13.68 12.8 13.68 362143 13.68 up down incorrect
505700.BSE Elecon Engineering Company Limited 20230829 0 846.25 853.5 840 846.9 5092 846.9 up up correct
505712.BSE Him Teknoforge Limited 20230829 0 124.95 124.95 120 123.4 11939 123.4 down down correct
505714.BSE Gabriel India Limited 20230829 0 326.3 328.5 315.9 321.55 78574 321.55 down down correct
505720.BSE Hercules Hoists Limited 20230829 0 316.55 317.95 309.75 309.9 3536 309.9 down up incorrect
505726.BSE IFB Industries Limited 20230829 0 929.5 941.55 918.8 923.5 7034 923.5 down down correct
505729.BSE Singer India Limited 20230829 0 99.7 103.55 97.6 101.73 1020783 101.73 up up correct
505737.BSE International Combustion (India) Limited 20230829 0 957.15 957.15 957.15 957.15 2356 957.15
505750.BSE Jost's Engineering Company Limited 20230829 0 405 414 404 408.2 850 408.2 up up correct
505790.BSE Schaeffler India Limited 20230829 0 3059.95 3115.9 3045 3076.15 4241 3076.15 up up correct
505800.BSE Rane Holdings Limited 20230829 0 974 995.45 974 987.6 189 987.6 up down incorrect
505827.BSE SNL Bearings Limited 20230829 0 347.05 354.5 347.05 350.3 6496 343.773 up up correct
505840.BSE Jaipan Industries Limited 20230829 0 42.84 43.89 42.8 43.85 8793 43.85 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230829 0 101.21 104.4 101.21 103.42 15594 103.42 up up correct
505854.BSE TRF Limited 20230829 0 223.4 238 223.4 231.7 22971 231.7 up up correct
505872.BSE WPIL Limited 20230829 0 3078.35 3149 3050.05 3058.4 7536 3058.4 down down correct
505890.BSE Kennametal India Limited 20230829 0 2770.45 2804.35 2759.95 2786.9 688 2786.9 up up correct
505893.BSE Hindustan Hardy Limited 20230829 0 428.1 428.1 417.05 427.5 576 427.5 down down correct
505978.BSE Triton Valves Limited 20230829 0 1795 1795 1735 1771.4 313 1771.4 down up incorrect
506022.BSE Prakash Industries Limited 20230829 0 122.75 122.75 117 119.7 83766 119.7 down up incorrect
506074.BSE Arshiya Limited 20230829 0 4.38 4.38 4.38 4.38 51839 4.38
506076.BSE Grindwell Norton Limited 20230829 0 2218 2255.45 2205.9 2240.35 3304 2240.35 up up correct
506079.BSE Lakshmi Precision Screws Limited 20230829 0 5.61 5.61 5.26 5.61 3999 5.61
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230829 0 81 84 80.02 81.02 348 81.02 up up correct
506109.BSE Genesys International Corporation Limited 20230829 0 321.75 324.6 312 316.95 3701 316.95 down down correct
506146.BSE Visagar Polytex Limited 20230829 0 1.12 1.15 1.04 1.08 993797 1.08 down down correct
506184.BSE Kanani Industries Limited 20230829 0 7.05 7.27 7.05 7.07 7512 7.07 up up correct
506194.BSE Arihant Superstructures Limited 20230829 0 172.1 175 171.4 174.5 31562 174.5 up up correct
506197.BSE Bliss GVS Pharma Limited 20230829 0 99.13 100.52 97.37 98.35 35663 98.35 down down correct
506222.BSE INEOS Styrolution India Limited 20230829 0 1127.1 1135.1 1100 1128.05 901 1128.05 up up correct
506235.BSE Alembic Limited 20230829 0 79.69 80.14 79.33 80.02 18115 80.02 up up correct
506248.BSE Amines & Plasticizers Limited 20230829 0 116.5 118 111.35 113.14 38158 113.14 down down correct
506260.BSE Anuh Pharma Limited 20230829 0 134.9 135 129 130.45 38104 130.45 down down correct
506261.BSE Modison Metals Limited 20230829 0 78 79.99 77.55 78 9351 78
506285.BSE Bayer CropScience Limited 20230829 0 4740.15 4761.85 4690 4740.55 608 4740.55 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230829 0 33.35 36.85 33.35 36 680 36 up down incorrect
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230829 0 320 336.05 319.55 324.35 9303 324.35 up up correct
506480.BSE GOCL Corporation Limited 20230829 0 429.95 431.95 422.05 424.7 48364 424.7 down down correct
506520.BSE Jayshree Chemicals Limited 20230829 0 7.24 8.24 7.01 7.67 155439 7.67 up down incorrect
506528.BSE Keltech Energies Limited 20230829 0 1640 1699 1604 1681.1 2474 1681.1 up up correct
506530.BSE Kemp and Company Limited 20230829 0 973.95 973.95 973.95 973.95 31 973.95
506532.BSE Nitta Gelatin India Limited 20230829 0 925 930 905 923.1 12209 923.1 down down correct
506590.BSE Phillips Carbon Black Limited 20230829 0 157.55 171.75 157.55 170.55 402486 170.55 up up correct
506605.BSE Polychem Limited 20230829 0 1650 1683 1650 1683 120 1683 up up correct
506642.BSE Sadhana Nitro Chem Limited 20230829 0 77 77 73.01 73.61 36485 73.61 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230829 0 498.05 519.35 498 513.6 11133 513.6 up down incorrect
506687.BSE Transpek Industry Limited 20230829 0 1801 1899 1782.25 1877.5 5159 1877.5 up down incorrect
506690.BSE Unichem Laboratories Limited 20230829 0 415.65 417.85 413.3 417.1 1720 417.1 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230829 0 151.25 154 148 151.3 4541 151.3 up down incorrect
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230829 0 58.01 61.5 58.01 60.81 74082 60.81 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230829 0 4153.25 4201.7 4117 4186.6 399 4186.6 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230829 0 60.7 64 59 61.77 2650519 61.77 up up correct
506858.BSE Gujarat Petrosynthese Limited 20230829 0 40 41.47 37.53 41.47 9072 41.47 up up correct
506879.BSE Gujarat Themis Biosyn Limited 20230829 0 799.95 811.9 791.2 809.4 13761 808.3995 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230829 0 81 82 78.3 79.92 3559 79.92 down down correct
506919.BSE Makers Laboratories Limited 20230829 0 106 107.45 103 106.4 1995 106.4 up up correct
506981.BSE Blue Chip Tex Industries Limited 20230829 0 142.45 143 139.5 140.65 579 140.65 down down correct
507155.BSE Jagatjit Industries Limited 20230829 0 129 129.85 123 126.3 9524 126.3 down down correct
507180.BSE Kesar Enterprises Limited 20230829 0 81.5 81.56 78.2 79 1256 79 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230829 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230829 0 596.45 599.75 593.35 599.45 531 599.45 up up correct
507490.BSE Rana Sugars Limited 20230829 0 25.1 25.34 24.62 24.69 73141 24.69 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230829 0 21.7 22.5 21.27 21.78 64161 21.78 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230829 0 313 329.8 311.05 318.6 38749 318.6 up down incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230829 0 426.05 435 421.25 427.35 7203 427.35 up down incorrect
507552.BSE Foods and Inns Limited 20230829 0 180 184 175.5 182.7 33843 182.4499 up up correct
507580.BSE IVP Limited 20230829 0 151.05 151.05 146.5 146.8 1712 146.8 down up incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230829 0 140.8 150.5 136.3 149.25 17056 149.25 up up correct
507621.BSE Milkfood Limited 20230829 0 590 594.5 576.1 589.1 276 589.1 down down correct
507645.BSE Polson Limited 20230829 0 12499 12540 12310 12540 9 12540 up up correct
507685.BSE Wipro Limited 20230829 0 409.05 411.8 407.2 408.05 150981 408.05 down down correct
507690.BSE Orient Beverages Limited 20230829 0 199.8 199.8 175 181.05 37813 181.05 down down correct
507717.BSE Dhanuka Agritech Limited 20230829 0 787.8 793.9 777 784.25 4071 784.25 down down correct
507747.BSE TTK Healthcare Limited 20230829 0 1191.45 1192.2 1179.95 1185.15 1330 1185.15 down down correct
507753.BSE TGV SRAAC Limited 20230829 0 93.45 103.49 93.35 100.6 1438965 100.6 up up correct
507759.BSE Lime Chemicals Limited 20230829 0 22.95 23 20.32 21.15 26955 21.15 down down correct
507779.BSE Kanpur Plastipack Limited 20230829 0 121.45 126.5 120.65 121.65 3031 121.65 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230829 0 128.85 147.4 125.55 137.45 29742 137.45 up up correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230829 0 417.85 438 415.9 433.55 4355 433.55 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230829 0 62.1 70.9 62.1 70.55 291460 70.55 up up correct
507813.BSE National Oxygen Limited 20230829 0 136.84 139 128.76 131.26 4052 131.26 down down correct
507815.BSE Gillette India Limited 20230829 0 5569.9 5722 5498.45 5514 3146 5514 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230829 0 166.25 166.25 158.1 158.3 1476 158.3 down down correct
507828.BSE Ansal Housing Limited 20230829 0 4.47 5.28 4.35 5.28 1241800 5.28 up down incorrect
507836.BSE Mac Charles (India) Limited 20230829 0 429 447.95 425 425.4 526 425.4 down down correct
507864.BSE Pioneer Investcorp Limited 20230829 0 29.55 30.5 29.55 29.7 119 29.7 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230829 0 39.5 42 39.5 41.77 3182 41.77 up up correct
507878.BSE Unitech Limited 20230829 0 2 2 1.96 2 12383970 2
507880.BSE VIP Industries Limited 20230829 0 680 683.9 663.25 664.85 23206 664.85 down up incorrect
507910.BSE Fiberweb (India) Limited 20230829 0 32.79 33.7 32.59 32.96 7412 32.96 up up correct
507912.BSE LKP Finance Limited 20230829 0 95.6 99.95 90.45 99.6 47152 99.6 up up correct
507944.BSE Bajaj Steel Industries Limited 20230829 0 1080 1126 1070 1098.95 7707 1098.95 up up correct
507948.BSE Key Corp Limited 20230829 0 56.71 58.5 55 57 3098 57 up up correct
507960.BSE Gujarat Hotels Limited 20230829 0 158.35 159 154.5 154.55 726 154.55 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230829 0 37.8 38.62 37 38.53 1462 38.53 up up correct
507981.BSE Jindal Hotels Limited 20230829 0 40.62 41.7 40.62 40.91 547 40.91 up up correct
507998.BSE Simmonds Marshall Limited 20230829 0 50.1 51.78 50 50 17620 50 down down correct
508136.BSE B & A Limited 20230829 0 283.5 300 283.5 295.8 1059 295.8 up up correct
508494.BSE Warren Tea Limited 20230829 0 51.54 51.54 50.21 50.48 2445 50.48 down down correct
508664.BSE Best Eastern Hotels Limited 20230829 0 29.4 29.4 29.4 29.4 541 29.4
508807.BSE IST Limited 20230829 0 789.8 789.8 750 756.45 3342 756.45 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230829 0 4910 4938 4861.2 4878.25 5166 4878.25 down down correct
508905.BSE SMIFS Capital Markets Limited 20230829 0 43 43 40.75 40.8 1347 40.8 down down correct
508906.BSE Everest Industries Limited 20230829 0 1160.05 1219.15 1156.55 1211.15 4567 1211.15 up down incorrect
508918.BSE Greycells Education Limited 20230829 0 25.59 25.59 22.39 22.7 938 22.7 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230829 0 446.2 454.95 440 441.35 6138 441.35 down down correct
508954.BSE Finkurve Financial Services Limited 20230829 0 80.4 86.49 77.15 82.5 1639 82.5 up down incorrect
508969.BSE Sulabh Engineers & Services Limited 20230829 0 3.84 3.84 3.63 3.76 14970 3.76 down down correct
508989.BSE Navneet Education Limited 20230829 0 156.45 161.9 154.4 155.4 68211 155.4 down down correct
508996.BSE Satra Properties (India) Limited 20230829 0 0.9 0.94 0.9 0.9 12362 0.9
509009.BSE Ausom Enterprise Limited 20230829 0 73 74.64 73 74.2 5016 74.2 up up correct
509040.BSE Netlink Solutions (India) Limited 20230829 0 78.3 78.3 78.2 78.3 5577 78.3
509048.BSE Lancor Holdings Limited 20230829 0 33.5 34.27 31.18 34 253744 34 up up correct
509053.BSE Banas Finance Limited 20230829 0 15.02 15.9 15.02 15.64 60130 15.64 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230829 0 18.41 18.61 17.8 17.92 4647 17.92 down down correct
509077.BSE Pressman Advertising Limited 20230829 0 218 218 216.95 216.95 1293 216.95 down down correct
509079.BSE Gufic Biosciences Limited 20230829 0 294.5 307.7 293.55 305.35 79027 305.35 up up correct
509152.BSE GRP Limited 20230829 0 4100 4167.45 4000 4167.45 433 4167.45 up down incorrect
509162.BSE Indag Rubber Limited 20230829 0 158.7 158.7 150.6 153.15 5919 153.15 down down correct
509196.BSE M M Rubber Company Limited 20230829 0 121.35 124.7 120.5 121.45 1975 121.45 up up correct
509220.BSE PTL Enterprises Limited 20230829 0 33.15 33.45 32.75 33.36 38775 33.36 up up correct
509243.BSE TVS Srichakra Limited 20230829 0 2794.65 2829 2794.55 2803.3 410 2803.3 up up correct
509438.BSE Benares Hotels Limited 20230829 0 5225.25 5282.2 5100.2 5250.8 353 5250.8 up up correct
509449.BSE Bhagawati Oxygen Limited 20230829 0 37.1 37.1 35.1 35.27 1536 35.27 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230829 0 12079.95 12079.95 11796 11975 16 11975 down down correct
509472.BSE Cravatex Limited 20230829 0 395.1 407 395 397.7 1652 397.7 up up correct
509480.BSE Berger Paints India Limited 20230829 0 705.05 724.75 705.05 720.3 60363 720.3 up up correct
509486.BSE Caprihans India Limited 20230829 0 227.05 227.05 227.05 227.05 10497 227.05
509488.BSE Graphite India Limited 20230829 0 480 487 473 475.5 51722 475.5 down down correct
509525.BSE Empire Industries Limited 20230829 0 890 899.8 870.1 888.9 16141 888.9 down down correct
509546.BSE Graviss Hospitality Limited 20230829 0 38.96 38.96 35.01 35.02 82429 35.02 down up incorrect
509557.BSE Garware Technical Fibres Limited 20230829 0 3198.45 3236.6 3182 3218.7 265 3218.7 up up correct
509563.BSE Garware Marine Industries Limited 20230829 0 8.01 8.78 8.01 8.7 3385 8.7 up up correct
509567.BSE Goa Carbon Limited 20230829 0 529 538.15 525.55 534.95 141815 534.95 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230829 0 438 450.95 438 446.95 14 446.95 up up correct
509631.BSE HEG Limited 20230829 0 1760.05 1776.7 1743.25 1758.95 15661 1758.95 down down correct
509635.BSE Hindustan Composites Limited 20230829 0 437.9 437.9 417.5 426.15 476 426.15 down down correct
509709.BSE International Conveyors Limited 20230829 0 88.5 89.85 85.3 85.64 44906 85.64 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230829 0 98.75 98.95 96 96.68 6894 96.68 down down correct
509820.BSE Huhtamaki India Limited 20230829 0 259.9 259.9 250 251.15 2202 251.15 down down correct
509835.BSE Premier Synthetics Limited 20230829 0 13.99 13.99 13.89 13.89 73 13.89 down down correct
509895.BSE Hindoostan Mills Limited 20230829 0 248 248 222.05 228.2 375 228.2 down down correct
509930.BSE The Supreme Industries Limited 20230829 0 4487.95 4521.25 4434 4454.9 8450 4454.9 down down correct
509966.BSE VST Industries Limited 20230829 0 3500.05 3640.5 3500.05 3625.65 691 3625.65 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230829 0 5.82 5.95 5.51 5.88 164464 5.88 up up correct
511012.BSE Yamini Investments Company Limited 20230829 0 0.73 0.73 0.73 0.73 425007 0.73
511066.BSE Sakthi Finance Limited 20230829 0 32.95 33.4 32.05 33.18 4906 33.18 up up correct
511076.BSE Sat Industries Limited 20230829 0 136.02 136.02 126.5 130.21 58576 130.21 down down correct
511108.BSE Shiva Texyarn Limited 20230829 0 146.95 149 144.1 147.75 3097 147.75 up up correct
511116.BSE Quadrant Televentures Limited 20230829 0 0.89 0.92 0.88 0.91 937953 0.91 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230829 0 10.25 10.25 9.75 10.05 4284 10.05 down down correct
511147.BSE Wall Street Finance Limited 20230829 0 58.94 58.94 54.25 54.25 4733 54.25 down up incorrect
511196.BSE Can Fin Homes Limited 20230829 0 739.55 750.15 739.55 748.15 30485 748.15 up up correct
511355.BSE India Cements Capital Limited 20230829 0 11.37 11.37 11.35 11.35 660 11.35 down down correct
511359.BSE Ad-Manum Finance Limited 20230829 0 43.76 45.95 43.76 45.95 51 45.95 up up correct
511377.BSE Mehta Integrated Finance Limited 20230829 0 20 20 20 20 1 20
511389.BSE Videocon Industries Limited 20230829 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230829 0 28.15 30.68 28 28.13 1945 28.13 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230829 0 23.05 23.05 23 23 25 23 down down correct
511413.BSE Crest Ventures Limited 20230829 0 236.85 250 232.95 237.95 3799 237.95 up up correct
511431.BSE Vakrangee Limited 20230829 0 15.51 15.63 15.4 15.43 1109822 15.3802 down down correct
511451.BSE Dharani Finance Limited 20230829 0 5.52 5.52 5.52 5.52 3 5.52
511463.BSE Alexander Stamps and Coin Limited 20230829 0 15.68 16.78 15.68 16.49 23557 16.49 up up correct
511473.BSE Indbank Merchant Banking Services Limited 20230829 0 32.5 34 31.94 32.24 48805 32.24 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230829 0 30.22 30.22 28.53 29.5 9095 29.5 down down correct
511505.BSE Capital Trust Limited 20230829 0 95.06 98.19 95.06 96.35 1347 96.35 up up correct
511509.BSE Vivo Bio Tech Limited 20230829 0 28.69 28.69 27.3 28.14 4620 28.14 down down correct
511523.BSE Veerhealth Care Limited 20230829 0 43.2 43.2 41.25 41.86 35430 41.86 down down correct
511525.BSE Pan India Corporation Limited 20230829 0 2.13 2.13 1.99 2.04 91634 2.04 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230829 0 88.05 88.05 88.05 88.05 23 88.05
511543.BSE GSB Finance Limited 20230829 0 9.41 9.42 9.41 9.42 619 9.42 up down incorrect
511549.BSE Morarka Finance Limited 20230829 0 140 140 136 136.7 4057 136.7 down down correct
511551.BSE Monarch Networth Capital Limited 20230829 0 334.3 340.7 328.5 335.6 11124 335.6 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230829 0 1.04 1.04 1 1.02 376470 1.02 down down correct
511559.BSE Times Guaranty Limited 20230829 0 58.9 58.9 56.65 57.28 1365 57.28 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230829 0 116.25 116.25 116.25 116.25 8164 116.25
511593.BSE Libord Finance Limited 20230829 0 5.93 5.93 5.93 5.93 0 5.93
511601.BSE Yash Management & Satellite Ltd 20230829 0 12.85 13 12.58 12.94 53227 12.94 up up correct
511605.BSE Arihant Capital Markets Limited 20230829 0 54.6 55.1 53.99 54.03 9079 54.03 down up incorrect
511609.BSE ISL Consulting Limited 20230829 0 28 28 25.15 26.75 3644 26.75 down down correct
511611.BSE DCM Financial Services Limited 20230829 0 3.95 4.12 3.95 4.1 102 4.1 up up correct
511628.BSE IM+ Capitals Limited 20230829 0 571 571 531.35 550 474 550 down down correct
511658.BSE Nettlinx Limited 20230829 0 94.41 94.41 94 94.41 3419 94.41
511672.BSE Scan Steels Limited 20230829 0 39.3 39.3 37.25 37.48 15876 37.48 down down correct
511676.BSE GIC Housing Finance Limited 20230829 0 178.45 179.25 177.05 178.6 7904 178.6 up up correct
511702.BSE Parsharti Investment Limited 20230829 0 30.49 30.49 30.49 30.49 500 30.49
511714.BSE Nimbus Projects Limited 20230829 0 37.59 37.59 37.59 37.59 20 37.59
511724.BSE Baid Leasing and Finance Co. Ltd 20230829 0 39.19 40.26 37.96 38.02 329388 37.9161 down up incorrect
511726.BSE Vipul Limited 20230829 0 15.24 15.24 14.87 15.08 1655 15.08 down down correct
511728.BSE K Z Leasing and Finance Limited 20230829 0 27.07 27.07 27.07 27.07 3085 27.07
511736.BSE Ushdev International Limited 20230829 0 1.68 1.68 1.6 1.6 118645 1.6 down down correct
511742.BSE Ugro Capital Limited 20230829 0 308.85 308.85 299 300.2 20857 300.2 down down correct
511754.BSE Shalibhadra Finance Limited 20230829 0 320 322.9 315 317.9 22935 317.9 down down correct
511758.BSE Mansi Finance (Chennai) Limited 20230829 0 45.5 45.5 45.5 45.5 150 45.5
511764.BSE Upasana Finance Limited 20230829 0 45.7 45.7 44.79 44.79 1250 44.79 down up incorrect
511766.BSE Muthoot Capital Services Limited 20230829 0 365 398.1 365 389.9 5729 389.9 up up correct
511768.BSE Master Trust Limited 20230829 0 292.15 308.75 292.15 306.8 11107 306.8 up up correct
512018.BSE Cni Research Limited 20230829 0 2.04 2.04 1.98 2 43137 2 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230829 0 2671.85 2671.85 2560.05 2616.85 54 2616.85 down down correct
512048.BSE Luharuka Media & Infra Limited 20230829 0 3.73 3.76 3.24 3.43 829066 3.43 down down correct
512068.BSE Deccan Gold Mines Limited 20230829 0 88.72 88.73 84.8 85.5 121394 85.5 down down correct
512093.BSE Cranes Software International Limited 20230829 0 3.35 3.43 3.12 3.24 139286 3.24 down down correct
512175.BSE Vama Industries Limited 20230829 0 4.37 4.5 4.25 4.43 47873 4.43 up up correct
512179.BSE Sunteck Realty Limited 20230829 0 358.95 364.45 357.85 361.5 25995 361.5 up up correct
512247.BSE Ashirwad Capital Limited 20230829 0 3.69 3.69 3.69 3.69 31958 3.69
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230829 0 2.83 2.83 2.76 2.78 107996 2.78 down down correct
512267.BSE Media Matrix Worldwide Limited 20230829 0 19.31 19.8 18.55 18.73 151871 18.73 down down correct
512279.BSE N2N Technologies Limited 20230829 0 8.07 8.07 8.07 8.07 10 8.07
512289.BSE Shirpur Gold Refinery Limited 20230829 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230829 0 67 67.95 66.78 66.84 3201 66.84 down down correct
512379.BSE Cressanda Solutions Limited 20230829 0 24.97 25.45 23.55 25 3022905 25 up up correct
512393.BSE Shardul Securities Limited 20230829 0 102.9 108.5 102 108 1106 108 up up correct
512437.BSE Apollo Finvest (India) Limited 20230829 0 519.8 521 507.5 513.85 879 513.85 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230829 0 622.95 637.95 617 617.95 1998 617.95 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230829 0 538.55 550 533.05 543.7 59555 543.7 up up correct
512463.BSE Shree Global Tradefin Limited 20230829 0 28.74 30.19 27.33 29.56 3246464 29.56 up up correct
512477.BSE Betex India Limited 20230829 0 130.5 133.15 130.5 130.5 255 130.5
512493.BSE Garnet International Limited 20230829 0 43.88 44.44 43.21 43.54 19498 43.54 down up incorrect
512499.BSE Shalimar Productions Limited 20230829 0 0.49 0.49 0.49 0.49 183438 0.49
512519.BSE Donear Industries Limited 20230829 0 93.55 94.95 93.55 94.11 4544 94.11 up up correct
512527.BSE Super Sales India Limited 20230829 0 1091 1175 1091 1173.95 1330 1173.95 up down incorrect
512529.BSE Sequent Scientific Limited 20230829 0 91 93.63 91 92.13 50846 92.13 up down incorrect
512531.BSE The State Trading Corporation of India Ltd 20230829 0 109.93 112.7 108.58 109.32 11029 109.32 down down correct
512553.BSE Zenith Exports Limited 20230829 0 100.7 100.7 95.7 100.4 1370 100.4 down up incorrect
512573.BSE Avanti Feeds Limited 20230829 0 418.35 432 415 428.55 49917 428.55 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230829 0 37.99 37.99 36.25 36.61 632 36.61 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230829 0 8.07 8.3 7.16 7.44 1543598 7.44 down down correct
512618.BSE RLF Limited 20230829 0 6.42 6.42 6.1 6.11 2591 6.11 down down correct
512626.BSE Orbit Exports Limited 20230829 0 176.75 176.75 171.4 172.05 1011 172.05 down down correct
512634.BSE Savera Industries Limited 20230829 0 82 82 80 80.29 512 80.29 down up incorrect
513005.BSE VBC Ferro Alloys Limited 20230829 0 49.8 49.8 46.55 46.61 1249 46.61 down down correct
513023.BSE Nava Bharat Ventures Limited 20230829 0 388 409.1 388 406.55 36752 406.55 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230829 0 41.88 42.95 41 42.63 313 42.63 up up correct
513059.BSE G.S. Auto International Limited 20230829 0 21.87 22.96 21.8 22.92 105810 22.92 up up correct
513063.BSE Trans Freight Containers Limited 20230829 0 21.52 22 21 21.75 2192 21.75 up down incorrect
513097.BSE Shivalik Bimetal Controls Limited 20230829 0 574.05 587.25 574.05 580.3 57298 580.3 up up correct
513119.BSE ABC Gas (International) Limited 20230829 0 38.5 39.7 38.3 38.31 1733 38.31 down down correct
513121.BSE Oricon Enterprises Limited 20230829 0 25 25 24.25 24.91 20479 24.91 down down correct
513252.BSE Jay Ushin Limited 20230829 0 866 866 837.1 841.2 152 841.2 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230829 0 332.35 347.4 332.35 345.8 6797 345.8 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230829 0 247 260 245 256.45 70849 256.45 up up correct
513361.BSE India Steel Works Limited 20230829 0 2.4 2.4 2.24 2.36 344504 2.36 down down correct
513369.BSE Rajkumar Forge Limited 20230829 0 61.57 65.9 61.57 64.87 2856 64.87 up down incorrect
513375.BSE Carborundum Universal Limited 20230829 0 1140.85 1142.35 1131.5 1136.8 1104 1136.8 down down correct
513377.BSE MMTC Limited 20230829 0 42.81 43.09 42.25 42.41 191302 42.41 down down correct
513397.BSE Vallabh Steels Limited 20230829 0 5.95 5.95 5.95 5.95 811 5.95
513401.BSE Ashiana Ispat Limited 20230829 0 29.5 32.2 29.45 31.72 42008 31.72 up up correct
513418.BSE Smiths & Founders (India) Limited 20230829 0 4.12 4.25 3.81 3.94 36112 3.94 down down correct
513434.BSE Tata Metaliks Limited 20230829 0 873.35 892.5 873.35 889.25 2493 889.25 up up correct
513456.BSE Kanishk Steel Industries Limited 20230829 0 27.8 27.8 26.33 26.89 5722 26.89 down down correct
513472.BSE Simplex Castings Limited 20230829 0 61.99 61.99 58.8 60.5 1138 60.5 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230829 0 31.7 34.45 31.52 34.22 3051 34.22 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230829 0 128.66 128.66 128.66 128.66 1751 128.66
513509.BSE Kalyani Forge Limited 20230829 0 351 351.55 343.95 349 1816 349 down up incorrect
513511.BSE Panchmahal Steel Limited 20230829 0 115.1 122.9 115.1 120 3775 120 up up correct
513513.BSE Aditya Ispat Limited 20230829 0 9.17 9.17 8.78 8.88 3038 8.88 down down correct
513515.BSE S.R. Industries Limited 20230829 0 1.3 1.4 1.3 1.3 5160 1.3
513517.BSE Steelcast Limited 20230829 0 645.05 685 644.8 647.9 26693 647.9 up up correct
513519.BSE Pitti Engineering Limited 20230829 0 586 638.3 581 625.45 37950 625.45 up up correct
513528.BSE Glittek Granites Limited 20230829 0 2.88 3.03 2.75 3.03 10851 3.03 up up correct
513532.BSE Pradeep Metals Limited 20230829 0 165.85 165.85 157.85 161.05 6108 161.05 down down correct
513536.BSE Gujarat Natural Resources Limited 20230829 0 13.69 13.84 13.4 13.61 11653 13.61 down down correct
513548.BSE Sharda Ispat Limited 20230829 0 109.95 109.99 101 108.99 2127 108.99 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230829 0 65.5 68.2 65.5 68.2 1112 68.2 up down incorrect
513642.BSE Axel Polymers Limited 20230829 0 52.5 52.5 49.46 50.44 2081 50.44 down down correct
513683.BSE NLC India Limited 20230829 0 129.05 131.75 129.05 130.1 52877 130.1 up up correct
513691.BSE JMT Auto Limited 20230829 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230829 0 48.99 49.49 47.55 48.74 23852 48.74 down down correct
513699.BSE Solid Stone Company Limited 20230829 0 26.3 26.3 26 26.2 578 26.2 down down correct
513709.BSE Shilp Gravures Limited 20230829 0 120 126.7 120 122.35 31450 122.35 up up correct
513713.BSE White Organic Agro Limited 20230829 0 7.1 7.1 6.92 6.99 52336 6.99 down down correct
514010.BSE Himachal Fibres Limited 20230829 0 7.48 7.48 7.48 7.48 13205 7.48
514030.BSE Deepak Spinners Limited 20230829 0 245 254.9 241.05 247.4 22119 247.4 up up correct
514036.BSE Loyal Textile Mills Limited 20230829 0 628.05 639.8 628 637.55 12 637.55 up up correct
514043.BSE Himatsingka Seide Limited 20230829 0 147.45 151.5 146.35 146.7 90550 146.7 down down correct
514045.BSE BSL Limited 20230829 0 169.5 170.9 168.55 170.9 155 170.9 up up correct
514087.BSE PBM Polytex Limited 20230829 0 92 92 88 90.03 5073 90.03 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230829 0 576.3 599 576.3 576.3 17693 576.3
514142.BSE T.T. Limited 20230829 0 101.87 101.87 95.95 97.14 12061 97.14 down down correct
514162.BSE Welspun India Limited 20230829 0 123 123.9 122 122.5 122913 122.5 down down correct
514165.BSE Indian Acrylics Limited 20230829 0 11.24 11.63 10.9 11.63 344830 11.63 up up correct
514171.BSE Ceeta Industries Ltd 20230829 0 28.02 30.88 28.02 30.88 317 30.88 up up correct
514175.BSE Vardhman Polytex Limited 20230829 0 65 65 64.42 64.42 2619 64.42 down down correct
514211.BSE Sumeet Industries Limited 20230829 0 2.18 2.18 2.18 2.18 0 2.18
514215.BSE Binny Limited 20230829 0 237.95 239.8 234 235 12735 235 down down correct
514264.BSE Seasons Textiles Limited 20230829 0 14.4 14.4 14 14 195 14 down down correct
514266.BSE Zenith Fibres Limited 20230829 0 63.99 65 63.5 64.98 3266 64.98 up down incorrect
514272.BSE Bhilwara Spinners Limited 20230829 0 54.9 54.9 52.73 53.68 3648 53.68 down down correct
514300.BSE Pioneer Embroideries Limited 20230829 0 53 56.11 51.58 51.68 14130 51.68 down down correct
514302.BSE Vippy Spinpro Limited 20230829 0 147.05 154.85 147.05 148.65 3646 148.65 up up correct
514322.BSE Kamadgiri Fashion Limited 20230829 0 127.95 134.3 126.1 126.55 2001 126.55 down up incorrect
514330.BSE One Global Service Provider Limited 20230829 0 44 46.99 43.03 43.93 4508 43.93 down down correct
514332.BSE Neo Infracon Limited 20230829 0 11.01 11.53 11.01 11.01 2141 11.01
514412.BSE Sarup Industries Limited 20230829 0 22.56 22.56 22.56 22.56 0 22.56
514418.BSE Mangalam Organics Limited 20230829 0 396 402.05 388.85 391.85 4064 391.85 down down correct
514428.BSE Hindustan Adhesives Limited 20230829 0 283.2 297.9 282.8 285.9 4542 285.9 up up correct
514442.BSE Sri KPR Industries Limited 20230829 0 16.73 16.92 16.45 16.88 8522 16.88 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230829 0 1522 1525 1495 1499.85 21510 1499.85 down up incorrect
514450.BSE Mahalaxmi Rubtech Limited 20230829 0 151 151 151 151 28 151
514470.BSE Winsome Textile Industries Limited 20230829 0 63.51 64.9 62.4 64.24 7647 64.24 up up correct
515030.BSE Asahi India Glass Limited 20230829 0 599.75 604.65 578 594.05 57386 594.05 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230829 0 119 119.65 115.1 117.4 410790 117.4 down down correct
515055.BSE Anant Raj Limited 20230829 0 213.15 222.4 213.15 219.5 49429 219.5 up up correct
515059.BSE Madhusudan Industries Limited 20230829 0 44.85 44.85 44.85 44.85 3936 44.85
515085.BSE Restile Ceramics Limited 20230829 0 4.2 4.58 4.2 4.35 26262 4.35 up up correct
515127.BSE Ramasigns Industries Limited 20230829 0 2.99 2.99 2.8 2.8 8364 2.8 down up incorrect
515147.BSE Haldyn Glass Limited 20230829 0 93 99.75 93 97.36 192744 97.36 up up correct
516003.BSE Duroply Industries Limited 20230829 0 182 188 181 188 842 188 up down incorrect
516016.BSE Shreyans Industries Limited 20230829 0 218.5 222 218.5 220.5 5638 220.5 up up correct
516020.BSE Agio Paper & Industries Limited 20230829 0 3.2 3.2 3.19 3.2 1205 3.2
516022.BSE Star Paper Mills Limited 20230829 0 214 214 205.4 206.3 5612 206.3 down down correct
516062.BSE National Plywood Industries Limited 20230829 0 4.96 4.96 4.96 4.96 25 4.96
516064.BSE Arrow Greentech Limited 20230829 0 310.1 318.7 305.8 311.05 3005 311.05 up up correct
516072.BSE Vishnu Chemicals Limited 20230829 0 311.05 337.2 309.95 330.65 32432 330.65 up up correct
516082.BSE N R Agarwal Industries Limited 20230829 0 335.15 355.85 333.5 339.8 10613 339.8 up up correct
516096.BSE Sangal Papers Limited 20230829 0 148 153.95 148 148.7 1930 148.7 up up correct
516106.BSE Shree Karthik Papers Limited 20230829 0 7.6 8.64 7.6 7.89 55230 7.89 up up correct
516108.BSE The South India Paper Mills Limited 20230829 0 114.85 117.5 113.2 115.8 10051 115.8 up down incorrect
516110.BSE Scandent Imaging Limited 20230829 0 6.88 6.89 6.76 6.79 256529 6.79 down up incorrect
517015.BSE Vindhya Telelinks Limited 20230829 0 2248 2259 2122 2170.7 1768 2170.7 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230829 0 677.2 701 677.2 700 13672 700 up up correct
517041.BSE Ador Welding Limited 20230829 0 1184.15 1192.35 1178.4 1184.75 1191 1184.75 up up correct
517044.BSE International Data Management Limited 20230829 0 12.5 12.5 12.5 12.5 304 12.5
517059.BSE Salzer Electronics Limited 20230829 0 414.95 414.95 400.6 404 6754 404 down down correct
517063.BSE Jetking Infotrain Limited 20230829 0 51.5 51.5 47.65 49.79 4889 49.79 down up incorrect
517096.BSE Aplab Limited 20230829 0 60.21 60.21 60.21 60.21 31573 60.21
517119.BSE PCS Technology Limited 20230829 0 15.24 15.24 14.46 14.8 2971 14.8 down down correct
517166.BSE SPEL Semiconductor Limited 20230829 0 52.02 52.48 52.02 52.48 13415 52.48 up up correct
517168.BSE Subros Limited 20230829 0 402 402 378.4 379.35 6082 379.35 down down correct
517201.BSE Switching Technologies Gunther Limited 20230829 0 47 47 45.45 45.45 563 45.45 down down correct
517206.BSE Lumax Industries Limited 20230829 0 2194.35 2198.95 2170.05 2187.85 269 2187.85 down down correct
517236.BSE Calcom Vision Limited 20230829 0 156 156 151.75 152.05 4947 152.05 down down correct
517238.BSE Dynavision Limited 20230829 0 149.3 149.3 144.1 149.3 6273 149.3
517246.BSE BCC Fuba India Limited 20230829 0 55.9 55.9 55.9 55.9 10922 55.9
517258.BSE Precision Electronics Limited 20230829 0 48.95 50 47.6 48.5 1619 48.5 down down correct
517264.BSE Fine-Line Circuits Limited 20230829 0 45.5 47.74 45.5 47.7 3198 47.7 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230829 0 122.5 123.8 120.85 121.1 120634 121.1 down down correct
517334.BSE Motherson Sumi Systems Limited 20230829 0 95.82 96.68 95.39 96.47 206678 96.47 up up correct
517344.BSE Mindteck (India) Limited 20230829 0 138.75 138.75 136.9 138.75 395 138.75
517354.BSE Havells India Limited 20230829 0 1320 1342 1311.2 1338.15 22182 1338.15 up down incorrect
517356.BSE ACI Infocom Limited 20230829 0 1.56 1.56 1.56 1.56 409440 1.56
517370.BSE Incap Limited 20230829 0 38.62 39.79 37.69 38.69 3245 38.69 up up correct
517372.BSE Gujarat Intrux Limited 20230829 0 218.7 218.7 206.6 208.15 3173 208.15 down down correct
517399.BSE VXL Instruments Limited 20230829 0 6.08 6.7 6.08 6.1 15519 6.1 up down incorrect
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230829 0 7.9 8.1 7.76 7.91 13949 7.91 up down incorrect
517417.BSE Patels Airtemp (India) Limited 20230829 0 296.25 304.9 296.25 300.35 18422 300.35 up down incorrect
517421.BSE Butterfly Gandhimathi Appliances Limited 20230829 0 1217.95 1219.25 1197.95 1205.65 776 1205.65 down down correct
517429.BSE Athena Global Technologies Limited 20230829 0 50.15 57.67 50 51.68 7474 51.68 up up correct
517437.BSE Dutron Polymers Limited 20230829 0 136 138.5 132.05 138.5 1707 138.5 up up correct
517447.BSE R S Software (India) Limited 20230829 0 50.5 50.5 48.8 49.57 3729 49.57 down down correct
517449.BSE Magna Electro Castings Limited 20230829 0 566.5 566.5 566.5 566.5 6550 566.5
517467.BSE Marsons Limited 20230829 0 5.92 6.24 5.92 6.24 17442 6.24 up up correct
517477.BSE Elnet Technologies Limited 20230829 0 275 283 265.6 279.05 1059 279.05 up up correct
517494.BSE Accel Limited 20230829 0 21.57 22.5 21.57 22.09 44719 22.09 up up correct
517498.BSE Websol Energy System Limited 20230829 0 119.4 119.5 112.75 114.7 35350 114.7 down down correct
517500.BSE Roto Pumps Limited 20230829 0 356.3 356.75 346.8 348.05 2166 348.05 down up incorrect
517506.BSE TTK Prestige Limited 20230829 0 773 790 768.4 788.15 3398 788.15 up up correct
517522.BSE Rajratan Global Wire Limited 20230829 0 725.3 747.6 725.3 741.5 6285 741.5 up up correct
517536.BSE Onward Technologies Limited 20230829 0 569.95 581.95 564 572.2 8155 572.2 up up correct
517544.BSE Centum Electronics Limited 20230829 0 1670 1679.8 1608.55 1624.45 4425 1624.45 down down correct
517546.BSE Alfa Transformers Limited 20230829 0 46.65 46.65 46.63 46.63 38104 46.63 down up incorrect
517548.BSE Starlite Components Limited 20230829 0 2.32 2.32 2.1 2.11 14971 2.11 down down correct
517554.BSE NHC Foods Limited 20230829 0 45.25 48 45 45.87 122217 45.87 up up correct
517569.BSE KEI Industries Limited 20230829 0 2574.05 2629.1 2574.05 2620.7 7297 2620.7 up down incorrect
517571.BSE IMP Powers Limited 20230829 0 5.46 5.46 5.46 5.46 600 5.46
518011.BSE Keerthi Industries Limited 20230829 0 135 135 135 135 10 135
518075.BSE Suraj Products Limited 20230829 0 267.25 267.25 267.25 267.25 45703 265.808
518091.BSE Anjani Portland Cement Limited 20230829 0 186.45 187.65 182.55 184.3 848 184.3 down up incorrect
519003.BSE Modi Naturals Limited 20230829 0 247.95 249.5 237.5 242.1 3823 242.1 down down correct
519091.BSE Tasty Bite Eatables Limited 20230829 0 16863.85 16980 16575.1 16729 269 16729 down down correct
519097.BSE Ritesh International Ltd 20230829 0 35.07 35.29 34.5 35 10362 35 down up incorrect
519105.BSE AVT Natural Products Limited 20230829 0 77.51 78.84 77.51 77.83 5002 77.83 up up correct
519126.BSE Hindustan Foods Limited 20230829 0 545 561 539 555.55 12930 555.55 up up correct
519152.BSE Vadilal Enterprises Limited 20230829 0 3841 3923 3841 3862 8 3862 up up correct
519216.BSE Ajanta Soya Limited 20230829 0 26.93 26.93 26.05 26.2 113807 26.2 down down correct
519230.BSE Richirich Inventures Limited 20230829 0 7.46 7.46 7.46 7.46 0 7.46
519262.BSE Prima Agro Limited 20230829 0 25 25 25 25 1200 25
519285.BSE Tarai Foods Limited 20230829 0 4.51 4.83 4.51 4.83 464 4.83 up up correct
519287.BSE Modern Dairies Limited 20230829 0 19.59 20.48 19.59 19.93 35261 19.93 up up correct
519295.BSE Bambino Agro Industries Limited 20230829 0 318.55 334.9 318 322.55 6434 322.55 up up correct
519307.BSE Vikas WSP Limited 20230829 0 1.34 1.39 1.33 1.36 151105 1.36 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230829 0 55.7 55.7 53.01 53.16 3644 53.16 down up incorrect
519383.BSE Anik Industries Limited 20230829 0 37.35 37.35 36 36.01 2910 36.01 down up incorrect
519397.BSE Sharat Industries Limited 20230829 0 52.2 56 52.2 55 1947 55 up up correct
519421.BSE KSE Limited 20230829 0 1596 1610 1595 1599.5 809 1599.5 up up correct
519455.BSE Narbada Gems and Jewellery Limited 20230829 0 53.3 56.8 53.1 55.94 6529 55.94 up up correct
519457.BSE Virat Crane Industries Limited 20230829 0 39.5 40.99 39.06 40.71 8372 40.71 up up correct
519475.BSE Chordia Food Products Limited 20230829 0 99 103 99 103 160 103 up down incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230829 0 53.59 53.59 52.1 53.57 10839 53.57 down down correct
519494.BSE N.K Industries Limited 20230829 0 38 38 36.99 37.45 47 37.45 down up incorrect
519532.BSE Asian Tea and Exports Ltd 20230829 0 12.04 12.4 11.97 12.01 21658 12.01 down down correct
519552.BSE Heritage Foods Limited 20230829 0 252.65 255.35 249.8 251.2 4991 251.2 down down correct
519566.BSE Simran Farms Limited 20230829 0 130.95 130.95 125.3 128.65 7378 128.65 down down correct
519600.BSE CCL Products (India) Limited 20230829 0 595.9 615 595.8 609.2 15629 609.2 up up correct
519612.BSE Mahaan Foods Limited 20230829 0 27.85 28.48 27.8 27.81 2676 27.81 down down correct
520021.BSE Omax Autos Limited 20230829 0 53.7 54.8 51.85 53.03 4034 53.03 down down correct
520051.BSE Jamna Auto Industries Limited 20230829 0 117.9 119.5 114.7 115.5 232776 115.5 down down correct
520059.BSE Munjal Auto Industries Limited 20230829 0 60.06 60.81 59.75 60 16976 60 down up incorrect
520073.BSE RACL Geartech Limited 20230829 0 1321.55 1345 1300 1306.35 8379 1306.35 down up incorrect
520075.BSE Samkrg Pistons and Rings Limited 20230829 0 140.05 144 140.05 142.95 5158 142.95 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230829 0 2570 2591.6 2563.35 2581.25 1265 2581.25 up up correct
520113.BSE Vesuvius India Limited 20230829 0 3511.65 3516.55 3477.15 3496.45 491 3496.45 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230829 0 388.35 392.55 383.95 387.05 1894 387.05 down up incorrect
520123.BSE ABC India Limited 20230829 0 95.2 98.45 93 93.65 3435 93.65 down down correct
520127.BSE Balurghat Technologies Limited 20230829 0 18.49 18.49 17 17.25 15856 17.25 down down correct
520141.BSE Sibar Auto Parts Limited 20230829 0 8.2 8.48 8.14 8.42 2484 8.42 up up correct
521016.BSE Indo Count Industries Limited 20230829 0 250.15 251.05 244.65 246.35 11842 246.35 down down correct
521034.BSE Soma Textiles & Industries Limited 20230829 0 21.1 21.95 21.1 21.2 6592 21.2 up up correct
521054.BSE Kakatiya Textiles Limited 20230829 0 30.93 30.93 30.32 30.8 3797 30.8 down down correct
521080.BSE Pasari Spinning Mills Limited 20230829 0 6.81 6.81 6.8 6.81 4657 6.81
521082.BSE CLC Industries Limited 20230829 0 2.6 2.6 2.6 2.6 23 2.6
521097.BSE Amarjothi Spinning Mills Limited 20230829 0 171.15 175.85 171 174.4 3790 174.4 up up correct
521113.BSE Suditi Industries Limited 20230829 0 16.63 16.63 15.4 15.49 8612 15.49 down down correct
521141.BSE Aditya Spinners Limited 20230829 0 20.8 21.01 20.51 21 1052 21 up up correct
521149.BSE Prime Urban Development India Limited 20230829 0 8.08 8.08 8.08 8.08 1 8.08
521151.BSE Dhanlaxmi Fabrics Limited 20230829 0 49.44 49.44 49.44 49.44 4067 49.44
521163.BSE Zodiac Clothing Company Limited 20230829 0 112.55 112.55 110.5 111.3 3979 111.3 down down correct
521167.BSE Maxgrow India Limited 20230829 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230829 0 2.02 2.06 1.97 2.01 39542 2.01 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230829 0 108.1 112 108.1 108.55 1182 108.55 up up correct
521226.BSE Uniroyal Industries Limited 20230829 0 13.51 13.99 13.48 13.98 2600 13.98 up up correct
521228.BSE Tatia Global Vennture Limited 20230829 0 2.3 2.3 2.3 2.3 245521 2.3
521234.BSE Sri Nachammai Cotton Mills Limited 20230829 0 32.15 33.8 31.2 31.59 1523 31.59 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230829 0 192.5 192.5 182 183.85 1330 183.85 down up incorrect
522001.BSE Cranex Limited 20230829 0 42.5 43.9 41 42.49 4988 42.49 down down correct
522004.BSE Batliboi Limited 20230829 0 72.79 74 72.01 72.81 7806 72.81 up up correct
522005.BSE Austin Engineering Company Limited 20230829 0 174 174 166 170.3 4016 170.3 down down correct
522014.BSE United Drilling Tools Limited 20230829 0 223 224.1 220.1 221.1 2464 221.1 down down correct
522017.BSE Fluidomat Limited 20230829 0 379.95 380 356.05 366.55 9989 366.55 down up incorrect
522034.BSE Shanthi Gears Limited 20230829 0 443.05 455.1 443.05 450.95 3726 450.95 up up correct
522064.BSE Honda India Power Products Limited 20230829 0 2657.95 2657.95 2574.35 2589.6 2266 2589.6 down down correct
522073.BSE The Hi-Tech Gears Limited 20230829 0 393.95 395.95 390 392.95 490 392.95 down down correct
522074.BSE ELGI Equipments Limited 20230829 0 464.05 471.85 464.05 470.35 6988 470.35 up up correct
522091.BSE United Van Der Horst Limited 20230829 0 155.05 155.05 152.45 152.45 418 152.45 down up incorrect
522101.BSE Kilburn Engineering Limited 20230829 0 154 156 154 156 68344 156 up up correct
522105.BSE Birla Precision Technologies Limited 20230829 0 44.4 44.4 43 43.33 37280 43.33 down down correct
522108.BSE Yuken India Limited 20230829 0 763.05 769.35 749 750 2197 750 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230829 0 1610.2 1649.95 1600 1638.55 1480 1638.55 up up correct
522134.BSE Artson Engineering Limited 20230829 0 139.05 144.65 139.05 144.65 192944 144.65 up down incorrect
522152.BSE Solitaire Machine Tools Limited 20230829 0 68 68.7 65 66.99 6700 66.99 down up incorrect
522183.BSE ITL Industries Limited 20230829 0 244 275 235.5 265.5 121981 265.5 up up correct
522195.BSE Frontier Springs Limited 20230829 0 690 702 670 678.15 4196 678.15 down down correct
522205.BSE Praj Industries Limited 20230829 0 476.05 494.5 476.05 480.9 42712 480.9 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230829 0 78 86.5 76.31 77.63 3332 77.63 down down correct
522209.BSE Yogi Infra Projects Limited 20230829 0 3.48 3.48 3.35 3.35 1169 3.35 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230829 0 270 281.8 270 274.7 109315 274.7 up up correct
522231.BSE Conart Engineers Limited 20230829 0 50 51.7 50 50.09 7044 50.09 up up correct
522241.BSE M M Forgings Limited 20230829 0 940.8 940.8 916 919.6 1757 919.6 down down correct
522251.BSE Cenlub Industries Limited 20230829 0 281.55 281.55 281.55 281.55 21546 281.55
522257.BSE Rajoo Engineers Limited 20230829 0 62.55 62.8 61.35 62.21 83098 62.21 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230829 0 34.9 34.9 34 34.84 199 34.84 down down correct
522275.BSE GE T&D India Limited 20230829 0 350.1 362.5 329.75 329.75 36479 329.75 down down correct
522281.BSE Ram Ratna Wires Limited 20230829 0 277.45 281.55 275.1 276.85 8347 274.6054 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230829 0 38 38.89 35.45 37.92 10059 37.92 down down correct
522294.BSE T & I Global Limited 20230829 0 193 199 193 194.8 2456 194.8 up up correct
522295.BSE Control Print Limited 20230829 0 762.55 774.45 759.6 772.5 2617 772.5 up up correct
523007.BSE Ansal Buildwell Limited 20230829 0 79.99 79.99 75.6 78.19 484 78.19 down down correct
523011.BSE Weizmann Limited 20230829 0 90.1 92.4 90.1 92.23 2249 92.23 up up correct
523019.BSE B.N.Rathi Securities Limited 20230829 0 47.9 51.8 46.8 49.42 126201 49.42 up up correct
523021.BSE Rishi Techtex Limited 20230829 0 26 26 25 25.47 9457 25.47 down up incorrect
523023.BSE Sinclairs Hotels Limited 20230829 0 162.4 162.8 161.1 161.9 15326 161.9 down down correct
523025.BSE Safari Industries (India) Limited 20230829 0 3666.7 3743.45 3663.15 3712.9 3995 3712.9 up up correct
523062.BSE J.J. Finance Corporation Limited 20230829 0 13.14 13.14 13.14 13.14 6100 13.14
523100.BSE Cosmo Ferrites Limited 20230829 0 222 228 210 213.35 45544 213.35 down down correct
523113.BSE Futuristic Securities Limited 20230829 0 17 17 17 17 12 17
523116.BSE Sanco Trans Limited 20230829 0 690 750 690 712.05 703 712.05 up up correct
523120.BSE Ador Multiproducts Limited 20230829 0 34.32 34.32 34.3 34.3 942 34.3 down down correct
523127.BSE EIH Associated Hotels Limited 20230829 0 465.3 473.9 462.65 463.2 1959 463.2 down down correct
523144.BSE Medi-Caps Limited 20230829 0 37.89 37.89 37.11 37.59 3865 37.59 down down correct
523160.BSE Morganite Crucible (India) Limited 20230829 0 1393.9 1393.9 1339 1384.55 2116 1384.55 down down correct
523229.BSE Bharat Seats Limited 20230829 0 125.5 128.5 122 126.75 21379 126.75 up up correct
523232.BSE Continental Petroleums Limited 20230829 0 49.75 50.4 48.25 48.25 2846 48.25 down down correct
523248.BSE Machino Plastics Limited 20230829 0 153.05 167.5 153 165.05 2884 165.05 up up correct
523260.BSE Pearl Polymers Limited 20230829 0 24.87 24.98 24.4 24.54 6847 24.54 down down correct
523261.BSE Venky's (India) Limited 20230829 0 1918.8 1924 1875.2 1897 1698 1897 down down correct
523277.BSE GV Films Limited 20230829 0 0.41 0.42 0.41 0.42 3020715 0.42 up up correct
523283.BSE Superhouse Limited 20230829 0 199.95 207.5 199.95 206.95 3157 206.95 up up correct
523289.BSE Rama Vision Limited 20230829 0 59.85 60.61 55 60.06 27243 60.06 up up correct
523301.BSE TCPL Packaging Limited 20230829 0 1843.8 1849.15 1801.1 1807.05 2620 1807.05 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230829 0 153.5 157.5 151.5 154.35 91637 154.35 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230829 0 2710 2725.6 2679.2 2719.1 99 2719.1 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230829 0 739.95 752.45 720 744.6 938 744.6 up up correct
523367.BSE DCM Shriram Limited 20230829 0 905.95 930.2 898.5 915.15 4492 915.15 up up correct
523369.BSE DCM Shriram Industries Limited 20230829 0 138 139.05 135 136.3 68494 136.3 down down correct
523371.BSE Mawana Sugars Limited 20230829 0 99.4 99.85 97.55 98.45 18720 98.45 down up incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230829 0 136.3 136.3 129 129 2340 129 down down correct
523385.BSE Nilkamal Limited 20230829 0 2349.95 2362 2344.3 2345.25 391 2345.25 down up incorrect
523391.BSE Nahar Poly Films Limited 20230829 0 245.15 257.2 244.55 248.7 9027 248.7 up up correct
523395.BSE 3M India Limited 20230829 0 30689 31899 30579.3 31578.8 346 31578.8 up down incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230829 0 1240.05 1286.65 1238 1244.05 6874 1244.05 up up correct
523419.BSE Tamilnadu Telecommunications Limited 20230829 0 8.25 8.25 8.25 8.25 7861 8.25
523445.BSE Reliance Industrial Infrastructure Limited 20230829 0 1016.15 1024.5 997.1 1000.8 12226 1000.8 down down correct
523449.BSE Sharp India Limited 20230829 0 52.3 55.2 52.05 54.75 4713 54.75 up up correct
523465.BSE Ind Bank Housing Limited 20230829 0 32.2 32.9 32.2 32.84 1605 32.84 up up correct
523475.BSE Lotus Chocolate Company Limited 20230829 0 306.2 306.2 294.2 295 3840 295 down down correct
523483.BSE Pacific Industries Limited 20230829 0 139.05 143.8 139.05 143.8 909 143.8 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230829 0 28.85 29.96 28 29.09 3271 29.09 up up correct
523519.BSE Universal Office Automation Limited 20230829 0 3.96 4.1 3.96 3.97 77 3.97 up down incorrect
523537.BSE APM Industries Limited 20230829 0 48.5 48.97 47.28 48.51 5382 48.51 up up correct
523539.BSE Precision Wires India Ltd 20230829 0 95.5 99.5 94.85 98.38 191090 98.38 up down incorrect
523550.BSE Krypton Industries Limited 20230829 0 23.97 24.4 23.8 24.26 3846 24.26 up down incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230829 0 17.49 17.55 17.06 17.2 297374 17.2 down up incorrect
523566.BSE Martin Burn Limited 20230829 0 45.8 45.84 39.09 44.61 50631 44.61 down down correct
523586.BSE Indian Toners & Developers Limited 20230829 0 316.35 316.35 271.15 290.55 31920 290.55 down down correct
523594.BSE Kunststoffe Industries Limited 20230829 0 24.58 25.5 24.58 25.4 264 25.4 up up correct
523606.BSE Sika Interplant Systems Limited 20230829 0 1227.2 1227.2 1227.2 1227.2 927 1227.2
523610.BSE ITI Limited 20230829 0 118.75 119.55 118 118.5 26781 118.5 down up incorrect
523618.BSE Dredging Corporation of India Limited 20230829 0 527.95 528.35 508 514.25 8511 514.25 down down correct
523620.BSE Phaarmasia Limited 20230829 0 25.6 25.6 25.5 25.5 162 25.5 down down correct
523630.BSE National Fertilizers Limited 20230829 0 67.67 70.16 67.67 68.95 317877 68.95 up down incorrect
523642.BSE PI Industries Limited 20230829 0 3631.5 3766.1 3629.95 3703.25 31774 3703.25 up up correct
523648.BSE Plastiblends India Limited 20230829 0 234.9 236.75 230 231.15 2084 231.15 down down correct
523650.BSE Redex Protech Limited 20230829 0 37.61 37.61 37.61 37.61 455 37.61
523660.BSE The Waterbase Limited 20230829 0 86 87.3 85.08 85.25 4638 85.25 down down correct
523672.BSE Flex Foods Limited 20230829 0 93.02 95.35 90 91.61 9659 91.61 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230829 0 59.6 59.6 55.6 56.68 6902 56.68 down down correct
523704.BSE Mastek Limited 20230829 0 2284.95 2284.95 2238.5 2253.3 5372 2253.3 down down correct
523708.BSE Eimco Elecon (India) Limited 20230829 0 785 791.95 780 791.95 1813 791.95 up down incorrect
523710.BSE Sayaji Hotels Limited 20230829 0 434.95 434.95 434.95 434.95 1234 434.95
523716.BSE Ashiana Housing Limited 20230829 0 209.45 214.3 209.45 210.55 6027 210.55 up up correct
523732.BSE Ecoboard Industries Limited 20230829 0 24 25.5 24 24.94 36437 24.94 up up correct
523736.BSE Dhunseri Ventures Limited 20230829 0 268.95 268.95 253.6 258.05 1296 258.05 down down correct
523782.BSE Mitshi India Limited 20230829 0 22.8 22.8 22.35 22.5 19538 22.5 down down correct
523792.BSE Mazda Limited 20230829 0 950 950 911.25 930 339 930 down down correct
523796.BSE Viceroy Hotels Limited 20230829 0 2.25 2.38 2.25 2.35 3300 2.35 up up correct
523828.BSE Menon Bearings Limited 20230829 0 139.05 146 139.05 145.5 22373 145.5 up up correct
523836.BSE Gujarat Raffia Industries Limited 20230829 0 29.88 29.88 29 29 146 29 down down correct
523838.BSE Simplex Infrastructures Limited 20230829 0 51.75 56.7 51.6 55.91 159654 55.91 up down incorrect
523840.BSE Innovative Tech Pack Limited 20230829 0 21.26 22.25 21.26 21.32 20007 21.32 up up correct
523842.BSE Super Tannery Limited 20230829 0 7.16 7.5 7.16 7.33 129995 7.33 up up correct
523850.BSE Axtel Industries Limited 20230829 0 457 471.45 445.1 446.6 22511 446.6 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230829 0 15.5 15.5 14.92 14.92 9384 14.92 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230829 0 2453.6 2490 2367.05 2392.35 1398 2392.35 down down correct
524031.BSE Patidar Buildcon Limited 20230829 0 6.13 6.13 6.13 6.13 0 6.13
524037.BSE Rama Phosphates Limited 20230829 0 250.1 256.7 247.5 255.25 2263 255.25 up up correct
524038.BSE Venlon Enterprises Limited 20230829 0 4.49 4.49 4.22 4.39 3938 4.39 down down correct
524051.BSE Polyplex Corporation Limited 20230829 0 1113.95 1125.95 1109.2 1123.65 5381 1123.65 up up correct
524075.BSE Albert David Limited 20230829 0 791.5 829.1 775.9 803.75 9462 803.75 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230829 0 48.89 48.89 45.05 45.32 3705 45.32 down down correct
524091.BSE Acrysil Limited 20230829 0 648 651.1 642.15 645.7 4762 645.7 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230829 0 307.05 307.05 307.05 307.05 906 307.05
524200.BSE Vinati Organics Limited 20230829 0 1800 1830 1791.2 1818.9 7561 1812.0335 up up correct
524202.BSE Lactose (India) Limited 20230829 0 67.2 70.5 67.2 68.18 1711 68.18 up up correct
524212.BSE Wanbury Limited 20230829 0 53.04 53.04 52.01 52.8 36972 52.8 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230829 0 257 270.5 257 267.15 120993 267.15 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230829 0 121.1 130.4 118.55 125.75 1115332 125.75 up up correct
524280.BSE Kopran Limited 20230829 0 222 224.65 218.8 222.05 31510 222.05 up up correct
524288.BSE Aimco Pesticides Limited 20230829 0 114 115.85 114 114.6 3056 114.6 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230829 0 19.62 20.6 18.64 19.79 5959 19.79 up up correct
524324.BSE Seya Industries Limited 20230829 0 21.14 21.14 21.14 21.14 0 21.14
524330.BSE Jayant Agro-Organics Limited 20230829 0 207.55 207.55 205.55 205.9 658 205.9 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230829 0 47 47 45.1 46.48 279 46.48 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230829 0 169.9 169.95 165.3 168.45 3737 168.45 down down correct
524394.BSE Vimta Labs Limited 20230829 0 598.45 598.45 575.25 577.65 9014 577.65 down up incorrect
524400.BSE Ishita Drugs and Industries Limited 20230829 0 69 69 67 69 766 69
524404.BSE Marksans Pharma Limited 20230829 0 111.3 112.15 110.5 111.05 78644 111.05 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230829 0 176 176 175 175 1215 175 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230829 0 46.75 48.59 46.7 47.28 14305 47.28 up up correct
524440.BSE Camex Limited 20230829 0 28.87 28.87 27.15 27.72 4721 27.72 down down correct
524444.BSE Evexia Lifecare Limited 20230829 0 1.7 1.78 1.67 1.74 2614343 1.74 up down incorrect
524470.BSE Syncom Formulations (India) Limited 20230829 0 8.78 8.85 8.65 8.69 602192 8.69 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230829 0 428 429.95 416.5 423.6 1223 423.6 down down correct
524488.BSE SVC Industries Limited 20230829 0 2.72 2.72 2.62 2.71 46852 2.71 down up incorrect
524506.BSE Coral Laboratories Limited 20230829 0 269.8 270 265 269.05 1337 269.05 down down correct
524518.BSE Krebs Biochemicals & Industries Limited 20230829 0 71.54 71.54 71.54 71.54 3859 71.54
524520.BSE KMC Speciality Hospitals (India) Limited 20230829 0 89 91.4 85 87.1 422636 87.1 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230829 0 40 41.98 40 40.66 583 40.66 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230829 0 391.05 398.1 386.95 388.85 3553 388.85 down down correct
524558.BSE Neuland Laboratories Limited 20230829 0 3890.95 3896.35 3780.45 3813.4 1490 3813.4 down down correct
524564.BSE Gayatri BioOrganics Limited 20230829 0 10.52 11.32 10.39 10.75 26032 10.75 up down incorrect
524570.BSE Poddar Pigments Limited 20230829 0 356 374 337.8 369.7 11053 369.7 up up correct
524580.BSE Priya Limited 20230829 0 11.99 11.99 11.99 11.99 52 11.99
524582.BSE Tirupati Starch and Chemicals Limited 20230829 0 82 84 79.81 83.75 1571 83.75 up down incorrect
524592.BSE JD Orgochem Limited 20230829 0 6.35 6.35 6.35 6.35 6 6.35
524594.BSE Ashok Alco-Chem Limited 20230829 0 117.9 117.9 112.65 116.9 13050 116.9 down down correct
524598.BSE AksharChem (India) Limited 20230829 0 239.45 252.4 239.45 249.65 6068 249.65 up up correct
524606.BSE Beryl Drugs Limited 20230829 0 19 20.7 19 20.5 6997 20.5 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230829 0 126.4 135 122.55 131.95 618 131.95 up up correct
524634.BSE Alufluoride Limited 20230829 0 417 437.4 415 433.05 15982 433.05 up up correct
524640.BSE Archit Organosys Limited 20230829 0 64.95 66 63.1 63.64 187144 63.64 down up incorrect
524648.BSE Indo Amines Limited 20230829 0 113.2 122.85 113.15 121.2 56331 121.2 up up correct
524652.BSE Ind-Swift Limited 20230829 0 19.98 19.98 19.98 19.98 9480 19.98
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230829 0 4.1 4.1 3.72 3.85 67115 3.85 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230829 0 22.2 22.74 22.05 22.47 87478 22.47 up up correct
524669.BSE Hester Biosciences Limited 20230829 0 1705.8 1728 1702 1703.4 381 1703.4 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230829 0 22.18 22.64 22 22.05 129378 22.05 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230829 0 57 57 55.6 56.15 3130 56.15 down down correct
524709.BSE NACL Industries Limited 20230829 0 81.5 82.79 81.29 81.99 7225 81.99 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230829 0 13.6 14.26 13.6 14.18 122821 14.18 up up correct
524717.BSE Titan Biotech Limited 20230829 0 375 384.55 370 384.55 21608 384.55 up up correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230829 0 708 727.2 700 704.05 615 704.05 down down correct
524735.BSE Hikal Limited 20230829 0 287.45 297.8 286.75 296.3 21071 296.3 up down incorrect
524742.BSE Caplin Point Laboratories Limited 20230829 0 1017 1072.45 1017 1057.9 33096 1057.9 up up correct
524748.BSE Link Pharma Chem Limited 20230829 0 51.94 51.94 50.91 50.91 1220 50.91 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230829 0 24.95 24.95 23.46 24.48 273 24.48 down down correct
524774.BSE NGL Fine-Chem Limited 20230829 0 2146.3 2146.35 2066.2 2114 1063 2114 down down correct
524790.BSE Everest Organics Limited 20230829 0 114.6 115.5 111.65 114 2240 114 down down correct
524804.BSE Aurobindo Pharma Limited 20230829 0 820.15 838.05 820.15 828.95 40314 828.95 up up correct
524808.BSE Phyto Chem (India) Limited 20230829 0 46.84 46.84 46.84 46.84 392 46.84
524816.BSE NATCO Pharma Limited 20230829 0 897.15 907.4 892.75 894.1 26298 894.1 down down correct
524818.BSE Dynamic Industries Limited 20230829 0 60.05 63.9 58 62.29 28226 62.29 up up correct
524820.BSE Panama Petrochem Limited 20230829 0 320.3 334 316 331 50701 331 up up correct
524824.BSE Bal Pharma Limited 20230829 0 97.6 97.85 95 95.36 2230 95.36 down down correct
524828.BSE BDH Industries Limited 20230829 0 199.05 204.4 198 204.35 5301 204.35 up up correct
526001.BSE Jauss Polymers Limited 20230829 0 3.95 4.29 3.95 4.29 1032 4.29 up up correct
526025.BSE Globus Power Generation Limited 20230829 0 14.7 14.7 14.7 14.7 358 14.7
526043.BSE Polymechplast Machines Limited 20230829 0 57.5 58 57.5 57.8 1231 57.8 up up correct
526073.BSE Galaxy Bearings Limited 20230829 0 1507.4 1517.4 1445 1451 3846 1451 down down correct
526093.BSE Sathavahana Ispat Limited 20230829 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230829 0 519.95 520.5 505 510.2 2647 510.2 down down correct
526133.BSE Supertex Industries Limited 20230829 0 9.88 9.88 8.85 8.98 9415 8.98 down down correct
526137.BSE Shetron Limited 20230829 0 90.5 92.99 90.16 90.73 3716 90.73 up down incorrect
526139.BSE Transgene Biotek Limited 20230829 0 4.46 4.65 4.22 4.37 67706 4.37 down down correct
526143.BSE MPL Plastics Limited 20230829 0 16.6 16.74 15.52 16.08 10641 16.08 down up incorrect
526159.BSE Nikhil Adhesives Limited 20230829 0 116.85 120.7 116.75 117.35 35644 117.35 up up correct
526161.BSE Spenta International Limited 20230829 0 132 145.75 132 145.75 200 145.75 up up correct
526169.BSE Multibase India Limited 20230829 0 255 255 245.1 250.4 7192 250.4 down up incorrect
526179.BSE Ludlow Jute & Specialities Limited 20230829 0 83.3 83.8 82.51 83.26 3373 83.26 down up incorrect
526187.BSE Ashram Online.com Limited 20230829 0 4.62 4.62 4.2 4.2 19347 4.2 down down correct
526217.BSE Hitech Corporation Limited 20230829 0 244 244 244 244 0 244
526225.BSE Bloom Dekor Limited 20230829 0 11 11 11 11 906 11
526227.BSE Filatex India Limited 20230829 0 48.29 50.39 47.5 49.91 198740 49.91 up up correct
526241.BSE Amrapali Industries Limited 20230829 0 11.47 11.8 10.89 11.51 7873 11.51 up up correct
526247.BSE Premier Explosives Limited 20230829 0 1185 1192 1136.05 1175.35 894 1175.35 down down correct
526263.BSE Mold-Tek Technologies Limited 20230829 0 369.75 383.7 369.75 374.65 5571 374.65 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230829 0 25.99 25.99 23.81 25.01 1476 25.01 down down correct
526315.BSE Divyashakti Granites Limited 20230829 0 70.9 72 65.57 67.83 5749 67.83 down down correct
526335.BSE Shreyas Intermediates Limited 20230829 0 8.2 8.59 7.97 8.41 18273 8.41 up up correct
526355.BSE Duropack Limited 20230829 0 98 98 95.5 96.05 2627 96.05 down down correct
526365.BSE Swarnsarita Gems Limited 20230829 0 28.99 28.99 28.1 28.72 18345 28.72 down down correct
526381.BSE Patel Integrated Logistics Limited 20230829 0 17.1 17.47 17 17.19 20140 17.0872 up up correct
526397.BSE Alphageo (India) Limited 20230829 0 291.05 296 290.05 292.2 1972 292.2 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230829 0 41.9 41.9 40.59 40.77 32193 40.77 down down correct
526415.BSE OK Play India Limited 20230829 0 112.6 117 112.6 114.5 15295 114.5 up up correct
526423.BSE Kriti Industries (India) Limited 20230829 0 111.3 111.7 106.05 106.4 6558 106.4 down down correct
526433.BSE ASM Technologies Limited 20230829 0 476.1 490 466.05 470.9 8264 470.9 down down correct
526435.BSE Perfectpac Limited 20230829 0 87.12 87.12 80.75 80.81 847 80.81 down down correct
526441.BSE Vision Cinemas Limited 20230829 0 1.1 1.14 1.06 1.09 46798 1.09 down down correct
526471.BSE Winsome Breweries Limited 20230829 0 10.6 10.81 10.12 10.46 12569 10.46 down down correct
526479.BSE Sky Industries Limited 20230829 0 58.1 59.79 58.1 59.38 2467 59.38 up up correct
526481.BSE Phoenix International Limited 20230829 0 25.25 26.2 25.25 26 1555 26 up up correct
526492.BSE Rishiroop Limited 20230829 0 135.7 139.95 135.7 138.75 7936 137.2032 up down incorrect
526500.BSE Sterling Greenwoods Limited 20230829 0 40.19 40.19 36.6 38.11 1174 38.11 down down correct
526506.BSE Systematix Corporate Services Limited 20230829 0 330 334.9 323.05 329.9 803 329.9 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230829 0 141.7 143.65 140 140.15 1395 140.15 down down correct
526525.BSE Worldwide Leather Exports Limited 20230829 0 16.01 16.01 16.01 16.01 202 16.01
526544.BSE Scanpoint Geomatics Limited 20230829 0 11.24 11.61 10.8 11.06 139171 11.06 down down correct
526546.BSE Choksi Laboratories Limited 20230829 0 54.99 54.99 53.65 53.73 2270 53.73 down up incorrect
526568.BSE Longview Tea Company Limited 20230829 0 26.49 26.49 24.7 25.5 2580 25.5 down down correct
526574.BSE Enterprise International Limited 20230829 0 20.35 20.94 20.05 20.11 2133 20.11 down down correct
526576.BSE Techindia Nirman Limited 20230829 0 14.3 14.3 14.3 14.3 0 14.3
526582.BSE TPL Plastech Limited 20230829 0 40.81 41.45 40.5 41.3 9510 41.3 up up correct
526586.BSE Wim Plast Limited 20230829 0 574.9 585 566.05 581.95 7327 581.95 up up correct
526596.BSE Liberty Shoes Ltd 20230829 0 240.05 252.45 240.05 248.35 13191 248.35 up up correct
526604.BSE Lippi Systems Limited 20230829 0 13.68 14.5 13.67 14.5 1629 14.5 up up correct
526608.BSE Electrotherm (India) Limited 20230829 0 129.12 129.12 129 129 3745 129 down down correct
526612.BSE Blue Dart Express Limited 20230829 0 6330 6330 6249.6 6274.8 1734 6274.8 down down correct
526616.BSE National Plastic Industries Limited 20230829 0 52.53 55 51.6 52.03 19019 52.03 down up incorrect
526622.BSE MFL India Limited 20230829 0 0.8 0.82 0.74 0.78 5177681 0.78 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230829 0 31.3 31.76 31.1 31.41 15524 31.41 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230829 0 99.54 99.74 97 98.28 94846 98.28 down down correct
526666.BSE Bhartiya International Limited 20230829 0 196.3 203.5 190.35 201.95 1729 201.95 up up correct
526683.BSE Hotel Rugby Limited 20230829 0 4.12 4.12 4.12 4.12 0 4.12
526703.BSE Ecoplast Limited 20230829 0 151.4 151.4 151.4 151.4 1882 151.4
526705.BSE Elegant Marbles and Grani Industries Limited 20230829 0 165.5 171 165.5 170.35 772 170.35 up up correct
526707.BSE Alchemist Limited 20230829 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230829 0 134.9 135 132 133.5 3260 133.5 down down correct
526725.BSE The Sandesh Limited 20230829 0 1001 1018 1001 1006 593 1006 up up correct
526727.BSE Garnet Construction Limited 20230829 0 13.77 13.9 13.12 13.5 4341 13.5 down down correct
526731.BSE Bright Brothers Limited 20230829 0 168.9 173 163.55 168.85 3012 168.85 down down correct
526739.BSE Narmada Gelatines Limited 20230829 0 443 443 426.5 428.8 22590 428.8 down down correct
526747.BSE P G Foils Limited 20230829 0 241.1 250 240 242 11817 242 up up correct
526761.BSE Howard Hotels Limited 20230829 0 15.27 15.27 15.27 15.27 86 15.27
526775.BSE Valiant Communications Limited 20230829 0 299.65 301.85 292 301.85 36285 301.85 up up correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230829 0 2130 2344 2076 2304.4 4357 2304.4 up up correct
526807.BSE Seamec Limited 20230829 0 627.7 643 607.05 634.3 6226 634.3 up up correct
526813.BSE Raghunath International Limited 20230829 0 9.55 10.45 9.55 9.8 141 9.8 up up correct
526817.BSE Cheviot Company Limited 20230829 0 1214.95 1215 1212.25 1213.05 88 1213.05 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230829 0 419 448 419 440.5 32047 440.5 up up correct
526827.BSE Spice Islands Apparels Limited 20230829 0 16.58 16.58 16.58 16.58 103 16.58
526839.BSE Shelter Infra Projects Limited 20230829 0 8.35 8.35 8.35 8.35 2252 8.35
526847.BSE Ashirwad Steels & Industries Limited 20230829 0 29.6 29.6 28.1 28.4 3847 28.4 down down correct
526851.BSE Arex Industries Limited 20230829 0 115 119 115 115 125 115
526853.BSE Bilcare Limited 20230829 0 76.82 76.82 76.82 76.82 1903 76.82
526861.BSE Rishi Laser Limited 20230829 0 55.11 55.11 53 54 23373 54 down down correct
526871.BSE Intec Capital Limited 20230829 0 17.65 17.65 16.2 17.25 82 17.25 down down correct
526881.BSE 63 moons technologies limited 20230829 0 340.15 341.45 332.65 332.65 27508 332.65 down up incorrect
526899.BSE Himalaya Food International Limited 20230829 0 22.51 23.25 22 22.41 106534 22.41 down down correct
526905.BSE Padmanabh Industries Limited 20230829 0 2.54 2.8 2.54 2.8 5331 2.8 up up correct
526921.BSE Twentyfirst Century Management Services Limited 20230829 0 19.3 19.35 18.69 18.69 2780 18.69 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230829 0 82.9 83 75 77.2 28035 77.2 down down correct
526945.BSE Tyroon Tea Company Limited 20230829 0 91.59 91.59 88.58 91.49 231 91.49 down down correct
526947.BSE La Opala RG Limited 20230829 0 422.3 424.6 417.95 424.05 1264 424.05 up up correct
526953.BSE Venus Remedies Limited 20230829 0 241.95 241.95 231.65 238.75 3969 238.75 down down correct
526965.BSE Gujarat Craft Industries Limited 20230829 0 77.57 84 77 78.75 2091 78.75 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230829 0 98.2 99.95 97.5 98.35 1209 98.35 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230829 0 241 241 232 233.25 1457 233.25 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230829 0 674.05 694 674.05 691.85 46991 691.85 up up correct
530005.BSE The India Cements Limited 20230829 0 241.05 246 239.05 243.8 211863 243.8 up down incorrect
530007.BSE JK Tyre & Industries Limited 20230829 0 263.05 266.5 262.6 264 53803 264 up up correct
530017.BSE Standard Industries Limited 20230829 0 23.4 24 23.4 23.99 25175 23.99 up up correct
530023.BSE The Investment Trust of India Limited 20230829 0 79.74 79.74 77 77.14 1970 77.14 down up incorrect
530043.BSE Acknit Industries Limited 20230829 0 221.95 221.95 212 215.6 1422 215.6 down down correct
530045.BSE Titan Securities Limited 20230829 0 22.61 22.99 21.63 22.05 41605 22.05 down down correct
530063.BSE Yashraj Containeurs Limited 20230829 0 11.63 12.11 11.41 11.58 7169 11.58 down down correct
530067.BSE CSL Finance Limited 20230829 0 318.45 321.55 307.35 313.5 3991 313.5 down up incorrect
530075.BSE Selan Exploration Technology Limited 20230829 0 357.85 375 352.2 358 4772 358 up down incorrect
530077.BSE Freshtrop Fruits Limited 20230829 0 185.5 185.5 185.25 185.25 11190 185.25 down down correct
530079.BSE Faze Three Limited 20230829 0 379 388.8 371.95 385.25 3542 385.25 up up correct
530095.BSE Pradhin Limited 20230829 0 45.26 45.26 45.26 45.26 465 45.26
530109.BSE Anupam Finserv Limited 20230829 0 1.89 1.89 1.75 1.78 412916 1.78 down up incorrect
530111.BSE Raj Packaging Industries Limited 20230829 0 35.7 35.7 33.41 33.54 10667 33.54 down down correct
530119.BSE Natraj Proteins Limited 20230829 0 46.49 46.49 45 46 2385 46 down down correct
530125.BSE Samrat Pharmachem Limited 20230829 0 406 413.35 403.1 405 7062 405 down up incorrect
530129.BSE Nile Limited 20230829 0 666 677.85 663 668.75 1935 668.75 up up correct
530131.BSE Udaipur Cement Works Limited 20230829 0 30.6 31.82 30.21 31.6 260318 31.6 up up correct
530133.BSE Amco India Limited 20230829 0 59.48 59.48 54.15 56.16 1162 56.16 down down correct
530139.BSE Kreon Finnancial Services Limited 20230829 0 44.38 44.38 44.38 44.38 0 44.38
530145.BSE Kisan Mouldings Limited 20230829 0 12.81 12.81 12.81 12.81 6157 12.81
530151.BSE Vijay Textiles Limited 20230829 0 25.15 26.38 25.09 25.74 1566 25.74 up up correct
530163.BSE Kerala Ayurveda Limited 20230829 0 127 129.15 123.5 126.4 25112 126.4 down down correct
530169.BSE Mohit Paper Mills Limited 20230829 0 24.75 24.75 23.57 23.59 5211 23.59 down up incorrect
530175.BSE Odyssey Technologies Limited 20230829 0 68.99 69.34 67 69.34 9969 69.34 up up correct
530185.BSE Surat Textile Mills Limited 20230829 0 8.58 8.73 8.3 8.52 314594 8.52 down down correct
530187.BSE Atharv Enterprises Limited 20230829 0 2.55 2.62 2.55 2.62 18745 2.62 up up correct
530201.BSE Kallam Textiles Limited 20230829 0 9.43 9.43 8.71 9.06 67289 9.06 down down correct
530207.BSE Brawn Biotech Limited 20230829 0 23.66 23.66 23.66 23.66 1582 23.66
530215.BSE Kings Infra Ventures Limited 20230829 0 131.7 131.7 127.05 127.4 29483 127.4 down down correct
530233.BSE Auro Laboratories Limited 20230829 0 134.7 137 118.3 118.3 179634 118.3 down down correct
530235.BSE KJMC Financial Services Limited 20230829 0 39.21 39.21 36.25 36.25 429 36.25 down down correct
530245.BSE Aryaman Financial Services Limited 20230829 0 144.5 144.5 142.15 142.15 11 142.15 down down correct
530259.BSE Inter State Oil Carrier Limited 20230829 0 38 38 36.12 37.9 6577 37.9 down down correct
530263.BSE Global Capital Markets Limited 20230829 0 0.77 0.77 0.77 0.77 175444 0.77
530299.BSE Kothari Products Limited 20230829 0 123.7 127.85 122.6 124.8 1138 124.8 up up correct
530305.BSE Piccadily Agro Industries Limited 20230829 0 111.9 114.7 109.11 113.77 219269 113.77 up up correct
530309.BSE Chandra Prabhu International Ltd 20230829 0 23.02 23.69 23.02 23.64 45071 23.64 up up correct
530313.BSE Laurel Organics Ltd 20230829 0 33.8 35.5 33.8 34.5 1816 34.5 up up correct
530315.BSE Hindustan Tin Works Limited 20230829 0 118.55 122 118.05 120.35 9362 120.35 up down incorrect
530317.BSE Godavari Drugs Limited 20230829 0 102.1 104.7 100.45 102.45 25233 102.45 up up correct
530331.BSE Premco Global Limited 20230829 0 432 449 423 434.6 4359 434.6 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230829 0 128.5 129 122.1 122.1 61 122.1 down down correct
530355.BSE Asian Energy Services Limited 20230829 0 141 148 136.6 145 11705 145 up up correct
530367.BSE NRB Bearings Limited 20230829 0 254 267.7 254 264.15 60751 264.15 up up correct
530369.BSE Vamshi Rubber Limited 20230829 0 23.3 24 23 24 805 24 up down incorrect
530377.BSE Nila Infrastructures Limited 20230829 0 5.71 6.2 5.71 6.09 672904 6.09 up up correct
530401.BSE Vinyoflex Limited 20230829 0 83 83 80.05 82.25 3829 82.25 down down correct
530405.BSE Jindal Capital Limited 20230829 0 22.21 22.21 21.77 22.03 5264 22.03 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230829 0 38.48 38.48 36.9 37.3 39154 37.3 down down correct
530427.BSE Choksi Imaging Limited 20230829 0 48.5 54.48 48.5 52.6 17842 52.6 up up correct
530429.BSE Ashish Polyplast Limited 20230829 0 18.01 18.01 17.99 17.99 4365 17.99 down down correct
530431.BSE Ador Fontech Limited 20230829 0 115.9 117.85 110.2 117.35 55942 117.35 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230829 0 67.89 67.89 66 67.03 16625 67.03 down up incorrect
530449.BSE Rungta Irrigation Limited 20230829 0 57.85 58 56.01 56.01 2096 56.01 down down correct
530459.BSE Valson Industries Limited 20230829 0 23.5 23.75 23 23.02 1721 23.02 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230829 0 21.95 21.95 20.55 20.77 75148 20.77 down up incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230829 0 796.3 800 780.1 785.5 7833 785.5 down down correct
530477.BSE Vikram Thermo (India) Limited 20230829 0 117.85 119 114 118.15 38693 118.15 up up correct
530499.BSE A. K. Capital Services Limited 20230829 0 535 540 520 534.5 2401 534.5 down down correct
530517.BSE Relaxo Footwears Limited 20230829 0 933 941.45 928.5 930 2009 930 down up incorrect
530521.BSE Virat Industries Limited 20230829 0 225.3 225.3 215.4 218.05 447 218.05 down up incorrect
530533.BSE Terai Tea Company Limited 20230829 0 73.5 73.5 71.04 71.54 321 71.54 down down correct
530543.BSE MARG Limited 20230829 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230829 0 223 223 208.8 215 974 215 down up incorrect
530557.BSE NCL Research & Financial Services Limited 20230829 0 0.65 0.65 0.65 0.65 1796837 0.65
530577.BSE Ladderup Finance Limited 20230829 0 21.35 22.88 20.35 21.36 3816 21.36 up up correct
530585.BSE Swastika Investmart Limited 20230829 0 279.9 321.5 278 321.4 33430 321.4 up up correct
530589.BSE Prima Plastics Limited 20230829 0 141.05 146.8 141 144.65 4759 144.65 up up correct
530609.BSE Carnation Industries Limited 20230829 0 5.15 5.15 5.15 5.15 1 5.15
530611.BSE Sturdy Industries Limited 20230829 0 0.42 0.43 0.39 0.39 1096884 0.39 down down correct
530617.BSE Sampre Nutritions Limited 20230829 0 53.99 53.99 49.8 52 25743 52 down down correct
530621.BSE Akar Auto Industries Limited 20230829 0 92.25 94.3 89.35 90 25581 90 down down correct
530627.BSE Vipul Organics Limited 20230829 0 138.5 138.5 132.15 133.45 4078 133.45 down down correct
530643.BSE Eco Recycling Limited 20230829 0 176 180 167.05 171 32298 171 down down correct
530655.BSE Goodluck India Limited 20230829 0 575.05 579.05 569.5 573.55 2634 573.55 down down correct
530663.BSE Goyal Associates Limited 20230829 0 1.71 1.74 1.68 1.7 100927 1.7 down down correct
530665.BSE Zenith Healthcare Limited 20230829 0 3.92 3.97 3.77 3.95 22361 3.95 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230829 0 81.6 81.7 79.55 80.23 11363 80.23 down down correct
530689.BSE Lykis Limited 20230829 0 68.87 71.58 66.25 69.63 62144 69.63 up up correct
530695.BSE Prime Property Development Corporation Limited 20230829 0 15.75 15.75 15.75 15.75 100 15.75
530697.BSE Zenlabs Ethica Limited 20230829 0 44.9 44.9 41 42.13 20517 42.13 down down correct
530699.BSE Raj Rayon Industries Limited 20230829 0 44.56 45 44.56 44.56 1991 44.56
530709.BSE Gowra Leasing and Finance Limited 20230829 0 23 23 22.3 22.3 201 22.3 down down correct
530711.BSE Jagan Lamps Limited 20230829 0 64.7 64.7 60.01 62.46 19116 62.46 down up incorrect
530715.BSE Alps Industries Limited 20230829 0 1.76 1.82 1.76 1.81 20221 1.81 up up correct
530755.BSE Coral Newsprints Ltd 20230829 0 9.81 9.81 8.89 9.73 4681 9.73 down down correct
530759.BSE Sterling Tools Limited 20230829 0 366 370 362 363.1 12833 363.1 down up incorrect
530779.BSE Dynamic Portfolio Management & Services Limited 20230829 0 69.72 69.72 65 65.11 125 65.11 down down correct
530789.BSE Ceejay Finance Limited 20230829 0 153.2 162 147.2 155 692 155 up up correct
530803.BSE Bhageria Industries Limited 20230829 0 158.7 171 157.95 164.15 19163 163.1494 up down incorrect
530809.BSE BNR Udyog Limited 20230829 0 40.2 41.03 37.76 40.86 3936 40.86 up down incorrect
530813.BSE KRBL Limited 20230829 0 396.95 398.85 389.3 390.85 11539 390.85 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230829 0 84.55 84.55 82.55 84.55 371 84.55
530821.BSE SSPDL Limited 20230829 0 15.49 15.74 15.02 15.71 1434 15.71 up down incorrect
530825.BSE Daikaffil Chemicals India Limited 20230829 0 32.5 36.9 32.25 36.8 27062 36.8 up up correct
530829.BSE CIL Securities Limited 20230829 0 26.55 26.55 25.39 25.47 2215 25.47 down up incorrect
530839.BSE Clio Infotech Limited 20230829 0 3.85 4.64 3.85 4.4 11326 4.4 up up correct
530843.BSE Cupid Limited 20230829 0 339.7 350 337.75 347.05 13541 347.05 up down incorrect
530845.BSE Sunshield Chemicals Limited 20230829 0 909 909 851 890 1096 890 down down correct
530871.BSE Chembond Chemicals Limited 20230829 0 391.05 407.55 389.05 407.35 3317 407.35 up up correct
530879.BSE Capital India Finance Limited 20230829 0 122 122 116.05 116.45 2127 116.45 down down correct
530883.BSE Super Crop Safe Limited 20230829 0 8.22 8.34 7.7 7.95 93326 7.95 down down correct
530897.BSE N G Industries LTD 20230829 0 121.5 121.5 121.5 121.5 6450 121.5
530951.BSE Raminfo Limited 20230829 0 100.95 101.6 98 100.5 7117 100.5 down down correct
530953.BSE Sunil Agro Foods Limited 20230829 0 240 244.7 236.1 240.65 2613 240.65 up up correct
530959.BSE Diana Tea Company Limited 20230829 0 25.9 26.1 25 25.43 15247 25.43 down down correct
530961.BSE Vikas EcoTech Limited 20230829 0 3.05 3.13 2.82 2.86 20817801 2.86 down down correct
530965.BSE Indian Oil Corporation Limited 20230829 0 92.44 92.44 91.6 91.84 768578 91.84 down down correct
530973.BSE Alfa Ica (India) Limited 20230829 0 51 51 49.4 51 343 51
530977.BSE Shri Keshav Cements and Infra Limited 20230829 0 145 145 135 135.6 3107 135.6 down up incorrect
530979.BSE India Home Loan Limited 20230829 0 27.4 27.98 26.02 26.58 5105 26.58 down down correct
530991.BSE Roopa Industries Limited 20230829 0 43.7 43.73 43.69 43.73 9688 43.73 up down incorrect
530997.BSE Unique Organics Limited 20230829 0 51.95 51.95 50.36 51.58 9243 51.58 down down correct
531025.BSE Visagar Financial Services Limited 20230829 0 0.88 0.93 0.88 0.93 36795422 0.93 up up correct
531041.BSE Competent Automobiles Company Limited 20230829 0 370.45 370.45 364.9 370.45 21115 370.45
531043.BSE Dhanvantri Jeevan Rekha Limited 20230829 0 12.8 12.8 12.8 12.8 225 12.8
531069.BSE Vijay Solvex Limited 20230829 0 872.5 880 851 869 1215 869 down down correct
531080.BSE Shri Krishna Devcon Limited 20230829 0 31 32.5 30.96 32.5 455 32.5 up down incorrect
531082.BSE Alankit Limited 20230829 0 10.3 10.7 10.25 10.35 139455 10.35 up down incorrect
531083.BSE Nihar Info Global Limited 20230829 0 6.99 6.99 6 6 7600 6 down down correct
531091.BSE United Credit Limited 20230829 0 15.99 15.99 14.95 15.5 847 15.5 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230829 0 65.5 65.5 62.55 63.71 10029 63.71 down down correct
531111.BSE Gothi Plascon India Limited 20230829 0 33 33 30.2 30.3 1800 30.3 down down correct
531120.BSE Patel Engineering Limited 20230829 0 59.19 59.86 58.31 59.86 5075039 59.86 up up correct
531129.BSE Inani Marbles and Industries Limited 20230829 0 19.36 20.25 19.3 20.25 8274 20.25 up down incorrect
531137.BSE Gemstone Investments Limited 20230829 0 0.8 0.83 0.79 0.8 142887 0.8
531146.BSE Medicamen Biotech Limited 20230829 0 705 758 697.65 705.15 4060 705.15 up up correct
531157.BSE Organic Coatings Limited 20230829 0 7.7 7.7 7.7 7.7 400 7.7
531158.BSE Catvision Limited 20230829 0 12.8 13.35 12.8 13.35 221 13.35 up up correct
531161.BSE ABM Knowledgeware Limited 20230829 0 99.2 101.95 98.2 99.15 3583 99.15 down down correct
531163.BSE Kemistar Corporation Limited 20230829 0 42.9 42.9 37.65 37.68 3991 37.68 down down correct
531169.BSE SKP Securities Limited 20230829 0 65 66.78 64.94 66.38 248 66.38 up up correct
531173.BSE Syschem (India) Limited 20230829 0 52.45 53.68 51 52.93 127834 52.93 up up correct
531190.BSE Tavernier Resources Limited 20230829 0 10 10.2 10 10.2 3419 10.2 up down incorrect
531198.BSE Dhanada Corporation Limited 20230829 0 1.9 1.9 1.9 1.9 0 1.9
531201.BSE Shilchar Technologies Limited 20230829 0 3250 3385.65 3224 3344.8 20154 3344.8 up up correct
531210.BSE Colinz Laboratories Limited 20230829 0 39.1 40 38.05 39.9 3073 39.9 up up correct
531212.BSE Nalin Lease Finance Limited 20230829 0 32.81 36 32.81 34.5 1001 34.5 up up correct
531215.BSE RTS Power Corporation Limited 20230829 0 134.95 135 128.6 132.4 16755 132.4 down down correct
531223.BSE Anjani Synthetics Limited 20230829 0 29.5 29.93 29.35 29.89 341 29.89 up up correct
531233.BSE Rasi Electrodes Limited 20230829 0 17 17 15.9 16.43 24370 16.43 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230829 0 86.75 90 82.5 87.65 24408 87.65 up up correct
531241.BSE Linc Pen & Plastics Limited 20230829 0 628 669.15 628 654.45 4697 654.45 up up correct
531246.BSE Prima Industries Limited 20230829 0 15.83 15.83 14.41 15.83 510 15.83
531253.BSE India Gelatine & Chemicals Limited 20230829 0 395.9 395.9 390 390 3134 390 down down correct
531255.BSE Paragon Finance Limited 20230829 0 32.35 32.59 31.01 32.59 520 32.59 up up correct
531259.BSE Esha Media Research Limited 20230829 0 3.7 3.7 3.52 3.52 62 3.52 down down correct
531268.BSE B2B Software Technologies Limited 20230829 0 25.6 26.9 25.5 26.6 3452 26.6 up up correct
531273.BSE Radhe Developers (India) Limited 20230829 0 3.13 3.16 3.05 3.15 583047 3.15 up up correct
531278.BSE Elixir Capital Limited 20230829 0 43.5 46.8 43 44.28 2675 44.28 up up correct
531281.BSE P G Industry Limited 20230829 0 16.95 16.95 16 16.5 421 16.5 down down correct
531287.BSE National Plastic Technologies Limited 20230829 0 179.85 181.7 179.8 181.7 2738 181.7 up down incorrect
531289.BSE National Fittings Limited 20230829 0 118.25 120.01 115.75 117.34 5789 117.34 down up incorrect
531297.BSE Artefact Projects Limited 20230829 0 52.85 52.85 49 50.7 5163 50.7 down down correct
531306.BSE DHP India Limited 20230829 0 818.05 829.5 815 817.05 2209 817.05 down down correct
531307.BSE RRIL Limited 20230829 0 19.96 20.65 18.81 20 76715 20 up up correct
531328.BSE Kretto Syscon Limited 20230829 0 0.59 0.6 0.57 0.57 914074 0.57 down down correct
531335.BSE Zydus Wellness Limited 20230829 0 1684.95 1684.95 1630.65 1645.05 5531 1645.05 down down correct
531337.BSE Jump Networks Limited 20230829 0 3.61 3.79 3.61 3.66 71460 3.66 up up correct
531340.BSE Bervin Investment and Leasing Limited 20230829 0 39.5 39.5 36.7 38.95 16 38.95 down down correct
531346.BSE Eastern Treads Limited 20230829 0 39.3 39.98 38.5 39.97 5435 39.97 up down incorrect
531349.BSE Panacea Biotec Limited 20230829 0 139.35 141 138 138.6 17448 138.6 down down correct
531352.BSE Peeti Securities Limited 20230829 0 18.75 18.89 17.78 18.4 392 18.4 down up incorrect
531358.BSE Choice International Limited 20230829 0 367 368.5 362 366.35 18014 366.35 down down correct
531359.BSE Shriram Asset Management Company Limited 20230829 0 200 213 198.55 198.75 5761 198.75 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230829 0 54.99 54.99 52.7 53.99 1485 53.99 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230829 0 37 39 36.15 39 4151 39 up up correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230829 0 91.7 91.8 87.65 88.3 3529 88.3 down down correct
531411.BSE Tuni Textile Mills Limited 20230829 0 1.55 1.58 1.53 1.55 164096 1.55
531412.BSE Radix Industries (India) Limited 20230829 0 112 117.5 112 115.65 156 115.65 up up correct
531416.BSE Narendra Properties Limited 20230829 0 27.5 27.5 27.5 27.5 582 27.5
531417.BSE Mega Corporation Limited 20230829 0 2.56 2.74 2.5 2.74 100434 2.74 up up correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230829 0 267.95 268.7 259.85 261 19822 261 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230829 0 27 27 26 26.22 3250 26.22 down up incorrect
531439.BSE Goldstone Technologies Limited 20230829 0 95.5 95.5 90.96 91.35 12554 91.35 down up incorrect
531449.BSE GRM Overseas Limited 20230829 0 182 187.75 182 183.8 13524 183.8 up up correct
531453.BSE Mohit Industries Limited 20230829 0 14.75 15 14.75 14.75 1773 14.75
531454.BSE Polylink Polymers (India) Limited 20230829 0 21.75 22.98 21.75 21.87 3388 21.87 up up correct
531456.BSE Minaxi Textiles Limited 20230829 0 1.46 1.51 1.46 1.5 13665 1.5 up up correct
531471.BSE Duke Offshore Limited 20230829 0 8.5 8.5 8.44 8.44 250 8.44 down down correct
531472.BSE Cybele Industries Ltd 20230829 0 22.5 23.5 21.81 23.5 660 23.5 up up correct
531494.BSE Navkar Builders Limited 20230829 0 7 7 6.57 6.58 126330 6.58 down down correct
531499.BSE Sybly Industries Limited 20230829 0 4.83 4.95 4.5 4.66 17492 4.66 down down correct
531502.BSE Esaar (India) Limited 20230829 0 4.45 4.45 4.45 4.45 1208 4.45
531503.BSE Maris Spinners Limited 20230829 0 38.5 39.25 37.06 39.1 3560 39.1 up up correct
531512.BSE Orient Tradelink Limited 20230829 0 9.48 9.48 8.06 8.96 33641 8.96 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230829 0 0.55 0.56 0.53 0.53 242827 0.53 down down correct
531525.BSE Ace Software Exports Limited 20230829 0 22 22 20.65 20.65 66 20.65 down down correct
531531.BSE Hatsun Agro Product Limited 20230829 0 1226.55 1228 1205.1 1223.75 1112 1223.75 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230829 0 16.85 16.85 15.41 15.66 6271 15.66 down up incorrect
531540.BSE Maruti Infrastructure Limited 20230829 0 122.2 132 122.2 124.7 858 124.7 up up correct
531543.BSE Jindal Worldwide Limited 20230829 0 319.05 392.35 319.05 384.1 9120 384.1 up up correct
531591.BSE Bampsl Securities Limited 20230829 0 9.6 10 9.1 9.41 44682 9.41 down down correct
531599.BSE FDC Limited 20230829 0 379 380.1 374.2 377.9 5349 377.9 down down correct
531608.BSE Gorani Industries Limited 20230829 0 126.45 129.9 122.3 126.5 1088 126.5 up up correct
531609.BSE KG Petrochem Limited 20230829 0 205 205 205 205 11 205
531613.BSE Meyer Apparel Limited 20230829 0 1.71 1.87 1.71 1.83 10858 1.83 up up correct
531616.BSE Starcom Information Technology Limited 20230829 0 63.05 63.05 63.05 63.05 0 63.05
531624.BSE Country Condo's Limited 20230829 0 4.01 4.26 4.01 4.24 90671 4.24 up down incorrect
531626.BSE Orosil Smiths India Limited 20230829 0 4.75 4.75 4.38 4.67 22563 4.67 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230829 0 505.05 512.55 503.15 508.35 10478 508.35 up down incorrect
531638.BSE Suraj Limited 20230829 0 130.85 130.85 130.85 130.85 693 130.85
531642.BSE Marico Limited 20230829 0 559.15 563.7 552.25 562.35 23020 562.35 up up correct
531648.BSE Mahavir Industries Limited 20230829 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230829 0 10.42 10.52 10.42 10.44 6833 10.44 up up correct
531688.BSE Prithvi Exchange (India) Limited 20230829 0 66.85 66.85 66.85 66.85 4427 66.85
531717.BSE Vidhi Specialty Food Ingredients Limited 20230829 0 463.95 463.95 442.7 444.2 7042 444.2 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230829 0 1225.35 1238 1204.45 1224.7 474 1224.7 down down correct
531726.BSE Panchsheel Organics Limited 20230829 0 204 206 191 193.35 35490 193.35 down down correct
531727.BSE Menon Pistons Limited 20230829 0 75 79.99 75 76.78 365823 76.78 up down incorrect
531737.BSE Greencrest Financial Services Limited 20230829 0 0.66 0.66 0.64 0.65 763899 0.65 down up incorrect
531739.BSE Gennex Laboratories Limited 20230829 0 8.14 8.25 7.97 8.07 337131 8.07 down up incorrect
531744.BSE Gini Silk Mills Limited 20230829 0 50.99 51.41 46.54 46.55 4150 46.55 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230829 0 15.07 15.6 14.87 15.07 36803 15.07
531752.BSE Biogen Pharmachem Industries Limited 20230829 0 0.79 0.79 0.77 0.77 1082707 0.77 down down correct
531762.BSE Unjha Formulations Limited 20230829 0 13.85 13.85 12.7 13.09 5200 13.09 down down correct
531768.BSE Poly Medicure Limited 20230829 0 1448.8 1450.25 1412.85 1427.85 1519 1427.85 down down correct
531802.BSE Prerna Infrabuild Limited 20230829 0 25.24 25.61 24.27 24.44 89738 24.44 down down correct
531813.BSE Ganga Papers India Limited 20230829 0 71.21 74 71.2 73.2 2722 73.2 up down incorrect
531814.BSE Tirupati Sarjan Limited 20230829 0 10.78 10.82 10.55 10.65 18406 10.65 down down correct
531842.BSE Lahoti Overseas Limited 20230829 0 28 28.5 27.9 28.12 26052 28.12 up up correct
531859.BSE Oriental Veneer Products Limited 20230829 0 67.5 69.1 67.41 69.08 459963 69.08 up up correct
531861.BSE Joindre Capital Services Limited 20230829 0 33.45 33.5 32.65 33.4 6162 33.4 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230829 0 114.8 114.9 112 113.85 122524 113.85 down down correct
531867.BSE Unitech International Limited 20230829 0 5.9 5.9 5.78 5.78 3315 5.78 down down correct
531869.BSE Sacheta Metals Limited 20230829 0 18.77 18.99 18.65 18.89 13161 18.89 up down incorrect
531888.BSE Rexnord Electronics and Controls Limited 20230829 0 128 130 127.3 128.7 9112 128.7 up up correct
531893.BSE Sawaca Business Machines Limited 20230829 0 0.9 0.91 0.87 0.88 272362 0.88 down down correct
531900.BSE CCL International Limited 20230829 0 20.89 20.89 19.7 20.75 748 20.75 down down correct
531909.BSE Croissance Limited 20230829 0 4.11 4.11 4.11 4.11 23302 4.11
531917.BSE Twinstar Industries Limited 20230829 0 0.98 0.98 0.98 0.98 0 0.98
531921.BSE Agarwal Industrial Corporation Limited 20230829 0 963.85 994.7 931 936.4 27452 936.4 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230829 0 43.93 43.93 42.25 43.89 4673 43.89 down down correct
531950.BSE Vertex Securities Limited 20230829 0 3.09 3.15 3.05 3.09 46345 3.09
531952.BSE Riba Textiles Limited 20230829 0 48.01 50.41 47.23 50.41 3980 50.41 up up correct
531977.BSE Chartered Logistics Limited 20230829 0 4.74 5.05 4.71 4.86 45035 4.86 up up correct
531978.BSE Ambika Cotton Mills Limited 20230829 0 1500.05 1580 1500.05 1568.9 7062 1568.9 up up correct
531979.BSE Hind Aluminium Industries Limited 20230829 0 38.3 38.3 37 37.95 2958 37.95 down down correct
531996.BSE Odyssey Corporation Limited 20230829 0 7.53 7.53 7.03 7.1 18878 7.1 down down correct
532001.BSE Inducto Steels Limited 20230829 0 32.02 39.98 32.02 37.62 5549 37.62 up up correct
532005.BSE Sam Industries Limited 20230829 0 66.01 69.95 66.01 66.6 1700 66.6 up up correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230829 0 17.15 17.15 16.35 17.15 523 17.15
532011.BSE Pooja Entertainment and Films Limited 20230829 0 205.55 205.55 205.55 205.55 2780 205.55
532015.BSE Gravity (India) Limited 20230829 0 3.89 3.89 3.62 3.89 5499 3.89
532022.BSE Filatex Fashions Limited 20230829 0 12.8 13.3 12.8 13.12 165152 13.12 up down incorrect
532029.BSE Sindhu Trade Links Limited 20230829 0 28.39 29.9 27.5 29.65 47601 29.65 up down incorrect
532033.BSE Jain Studios Limited 20230829 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230829 0 54.38 54.38 53 53.03 46156 53.03 down up incorrect
532053.BSE Wallfort Financial Services Limited 20230829 0 73.6 74.95 71.2 71.72 791 71.72 down down correct
532054.BSE KDDL Limited 20230829 0 1841 1849.5 1779.95 1817.25 1136 1817.25 down down correct
532056.BSE Adinath Exim Resources Limited 20230829 0 17.55 17.55 17 17.2 532 17.2 down down correct
532067.BSE Kilpest India Limited 20230829 0 562.8 584.95 562.8 578.95 5786 578.95 up up correct
532070.BSE Sumuka Agro Industries Limited 20230829 0 154.95 154.95 151.15 151.25 10612 151.25 down down correct
532081.BSE KSS Limited 20230829 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230829 0 2.11 2.12 2.01 2.01 3951 2.01 down down correct
532092.BSE Sagar Productions Limited 20230829 0 2 2.1 2 2 51000 2
532100.BSE Indo-City Infotech Limited 20230829 0 11.69 12 11.69 11.7 22097 11.7 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230829 0 4.02 4.02 3.82 3.85 3593 3.85 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230829 0 12.31 12.41 12.31 12.35 164515 12.35 up up correct
532124.BSE Reliable Ventures India Limited 20230829 0 10.49 10.83 10.3 10.32 5063 10.32 down down correct
532134.BSE Bank of Baroda 20230829 0 190.25 191.55 189.2 191.2 218456 191.2 up down incorrect
532141.BSE Andhra Cements Limited 20230829 0 102.6 104 102.35 102.65 3807 102.65 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230829 0 438.4 438.4 425.25 438.4 48423 437.9
532145.BSE H S India Limited 20230829 0 11.47 11.47 11.06 11.39 4020 11.39 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230829 0 182.3 184.25 177 182.45 37583 182.45 up down incorrect
532156.BSE Vaibhav Global Limited 20230829 0 394.95 469 394.6 442.25 416259 442.25 up up correct
532160.BSE Gujarat State Financial Corporation 20230829 0 13.04 13.04 11.8 11.8 225928 11.8 down down correct
532162.BSE JK Paper Ltd 20230829 0 371 371 359.35 360.05 35688 360.05 down down correct
532163.BSE Saregama India Limited 20230829 0 380.1 389.3 375.5 380.6 20015 380.6 up up correct
532172.BSE Adroit Infotech Limited 20230829 0 20.75 20.95 20.22 20.25 7242 20.25 down down correct
532173.BSE CyberTech Systems and Software Limited 20230829 0 125.75 125.75 123.35 124.4 1420 124.4 down up incorrect
532180.BSE Dhanlaxmi Bank Limited 20230829 0 23.81 23.99 23.22 23.34 153000 23.34 down down correct
532183.BSE Gayatri Sugars Limited 20230829 0 15.05 15.05 15.05 15.05 53142 15.05
532209.BSE The Jammu and Kashmir Bank Limited 20230829 0 87.61 89.23 86.65 86.89 287244 86.89 down down correct
532212.BSE Archies Limited 20230829 0 27.9 28.35 27.05 27.82 34174 27.82 down down correct
532215.BSE Axis Bank Ltd 20230829 0 991 991 977.5 980.3 58309 980.3 down down correct
532216.BSE HB Stockholdings Limited 20230829 0 56.01 57.6 56.01 57.05 2758 57.05 up up correct
532219.BSE Energy Development Company Limited 20230829 0 16.12 17.59 16 17.45 51214 17.45 up down incorrect
532221.BSE Sonata Software Limited 20230829 0 1009.05 1032.55 1009.05 1016.75 10745 1016.75 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230829 0 82.31 86 82.31 83.78 6840 83.78 up up correct
532240.BSE India Nippon Electricals Limited 20230829 0 477.95 480 457.95 465.15 1751 465.15 down down correct
532256.BSE Nalwa Sons Investments Limited 20230829 0 2535.4 2562.6 2508.7 2520 467 2520 down down correct
532262.BSE TCI Industries Limited 20230829 0 1145 1205 1145 1145.1 174 1145.1 up up correct
532271.BSE Cybermate Infotek Limited 20230829 0 2.42 2.42 2.29 2.34 186438 2.34 down up incorrect
532284.BSE TCFC Finance Limited 20230829 0 35.51 36.17 35.07 36.12 2719 36.12 up up correct
532285.BSE Geojit Financial Services Limited 20230829 0 55 55.86 53.59 54.37 86314 54.37 down up incorrect
532286.BSE Jindal Steel & Power Limited 20230829 0 662.45 679.75 657.85 676.1 98002 676.1 up up correct
532290.BSE BLB Limited 20230829 0 21.8 23.99 21.8 23.03 125232 23.03 up up correct
532300.BSE Wockhardt Limited 20230829 0 231 238.75 230.5 236.35 65870 236.35 up up correct
532301.BSE Tata Coffee Limited 20230829 0 244 247.95 244 245.45 9541 245.45 up up correct
532307.BSE Melstar Information Technologies Limited 20230829 0 1.96 1.96 1.96 1.96 1 1.96
532310.BSE Shree Rama Multi-Tech Limited 20230829 0 19.46 19.46 19.46 19.46 56810 19.46
532320.BSE Vaarad Ventures Limited 20230829 0 16.35 17.5 16.35 17.19 2509 17.19 up down incorrect
532321.BSE Cadila Healthcare Limited 20230829 0 628.8 640.8 628.8 632 26527 632 up up correct
532323.BSE Shiva Cement Limited 20230829 0 47.35 47.37 46.3 46.59 244117 46.59 down down correct
532326.BSE Intense Technologies Limited 20230829 0 78.13 79.3 77.65 78.08 6287 78.08 down down correct
532329.BSE Danlaw Technologies India Limited 20230829 0 825 825 790 799.4 2324 799.4 down up incorrect
532333.BSE HB Portfolio Limited 20230829 0 63.24 68.4 63 63.79 18116 63.79 up up correct
532344.BSE SoftSol India Limited 20230829 0 197 197 194 194 676 194 down down correct
532345.BSE Gati Limited 20230829 0 147.05 150.3 146.5 146.8 12833 146.8 down down correct
532349.BSE Transport Corporation of India Limited 20230829 0 811.9 811.95 799.6 805.35 1471 805.35 down down correct
532350.BSE Padmalaya Telefilms Limited 20230829 0 2.04 2.15 2.04 2.15 29425 2.15 up up correct
532351.BSE Aksh Optifibre Limited 20230829 0 11.69 11.69 10.6 10.87 413510 10.87 down down correct
532355.BSE Picturehouse Media Limited 20230829 0 6.07 6.37 6.07 6.15 38213 6.15 up up correct
532356.BSE Triveni Engineering & Industries Limited 20230829 0 304.85 309.9 301.7 303.4 36850 300.2607 down down correct
532357.BSE Mukta Arts Limited 20230829 0 60.98 61.4 60.11 60.35 8126 60.35 down down correct
532362.BSE Nagpur Power and Industries Limited 20230829 0 70 70 69.1 69.1 638 69.1 down down correct
532369.BSE Ramco Industries Limited 20230829 0 180.45 180.5 176 177.9 9002 177.9 down down correct
532370.BSE Ramco Systems Limited 20230829 0 279.2 287.9 279.2 282.95 9256 282.95 up up correct
532372.BSE Virinchi Limited 20230829 0 33.68 33.68 33.1 33.11 31145 33.11 down up incorrect
532373.BSE WeP Solutions Limited 20230829 0 22.5 23.05 22.5 23 13490 23 up up correct
532374.BSE Sterlite Technologies Limited 20230829 0 153 155 151.95 152.45 95021 152.45 down down correct
532376.BSE MRO-TEK Realty Limited 20230829 0 60.03 61.95 60.03 61.49 1546 61.49 up up correct
532380.BSE Baba Arts Limited 20230829 0 17.32 17.9 15.21 15.79 208821 15.79 down down correct
532384.BSE Tyche Industries Limited 20230829 0 174 174 167.35 169.65 8166 169.65 down down correct
532386.BSE California Software Company Limited 20230829 0 14.17 14.49 14.16 14.31 3507 14.31 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230829 0 38.89 38.89 36.75 36.82 5793 36.82 down up incorrect
532388.BSE Indian Overseas Bank 20230829 0 31.24 31.43 30.62 30.89 704909 30.89 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230829 0 232.55 235.05 232.55 233.5 4734 233.5 up up correct
532395.BSE Axiscades Technologies Limited 20230829 0 567.65 568.5 541 548.8 2852 548.8 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230829 0 4.15 4.43 4.15 4.39 5712 4.39 up up correct
532400.BSE Birlasoft Limited 20230829 0 485.15 498 485.15 493.8 186093 493.8 up up correct
532404.BSE Saven Technologies Limited 20230829 0 39.5 40 39 39.77 4456 39.77 up up correct
532406.BSE Avantel Limited 20230829 0 261 265 255.2 257.55 242616 257.55 down up incorrect
532407.BSE MosChip Technologies Limited 20230829 0 93.1 97.95 92 93.56 638606 93.56 up up correct
532408.BSE Megasoft Limited 20230829 0 44.99 47.1 43.05 46.27 43586 46.27 up up correct
532410.BSE Transcorp International Limited 20230829 0 29.7 30.4 29 29.47 23886 29.47 down down correct
532419.BSE Smartlink Holdings Limited 20230829 0 176.95 176.95 171.55 172.55 1573 172.55 down up incorrect
532424.BSE Godrej Consumer Products Limited 20230829 0 1019.05 1029.7 1006.9 1013.45 10670 1013.45 down up incorrect
532430.BSE BF Utilities Limited 20230829 0 605 607.45 586 589.3 4106 589.3 down down correct
532435.BSE Sanmit Infra Limited 20230829 0 73.33 75 71.11 72.5 149847 72.5 down down correct
532439.BSE Olectra Greentech Limited 20230829 0 1192.05 1217.6 1187.05 1190.55 17702 1190.55 down down correct
532440.BSE MPS Limited 20230829 0 1506.25 1534.55 1480.8 1514.15 1877 1514.15 up up correct
532443.BSE Cera Sanitaryware Limited 20230829 0 9398.95 9398.95 9214.05 9235.9 854 9235.9 down down correct
532455.BSE Shalimar Wires Industries Limited 20230829 0 18.8 19.85 18.56 19.61 19613 19.61 up up correct
532456.BSE Compuage Infocom Limited 20230829 0 13.11 13.25 13.05 13.12 39829 13.12 up up correct
532457.BSE Gulshan Polyols Limited 20230829 0 232.2 233.25 224.1 225.7 22855 225.7 down down correct
532459.BSE Faze Three Autofab Limited 20230829 0 69.01 73.89 69.01 70.34 15170 70.34 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230829 0 404.95 410.05 400.5 403.65 5121 403.65 down up incorrect
532461.BSE Punjab National Bank 20230829 0 62.81 63.1 62.48 62.98 2407757 62.98 up up correct
532468.BSE KAMA Holdings Limited 20230829 0 13999 14459.95 13797 14386.8 8961 14306.6961 up up correct
532475.BSE Aptech Limited 20230829 0 311.4 317 311.4 312.15 5029 312.15 up up correct
532479.BSE ISMT Limited 20230829 0 77.9 80.3 77.42 78.52 47032 78.52 up down incorrect
532481.BSE Noida Toll Bridge Company Limited 20230829 0 7 7.06 6.91 6.94 17034 6.94 down down correct
532482.BSE Granules India Limited 20230829 0 299 302.9 298.9 301.6 109958 301.6 up up correct
532486.BSE Pokarna Limited 20230829 0 458.05 464.95 454.9 457.65 2872 457.65 down down correct
532488.BSE Divi's Laboratories Limited 20230829 0 3617.35 3673.25 3617.35 3650.9 3743 3650.9 up up correct
532493.BSE Astra Microwave Products Limited 20230829 0 391.45 391.45 380.65 384.5 62357 384.5 down down correct
532497.BSE Radico Khaitan Limited 20230829 0 1257.35 1267.95 1243.55 1252.55 5777 1252.55 down down correct
532503.BSE Rajapalayam Mills Limited 20230829 0 734.2 776.9 734.2 746.1 1971 746.1 up up correct
532505.BSE UCO Bank 20230829 0 32.69 32.69 31.75 31.96 626671 31.96 down down correct
532507.BSE B.A.G. Films and Media Limited 20230829 0 5.45 5.61 5.3 5.37 50056 5.37 down down correct
532508.BSE Jindal Stainless Limited 20230829 0 416.05 435 415.05 432.95 28949 432.95 up up correct
532513.BSE TVS Electronics Limited 20230829 0 362.6 367.15 360 365.65 13812 365.65 up up correct
532514.BSE Indraprastha Gas Limited 20230829 0 445.5 464.8 445.15 462.5 198988 462.5 up up correct
532523.BSE Biocon Limited 20230829 0 259.05 261.15 257.8 259.1 43097 259.1 up up correct
532524.BSE PTC India Limited 20230829 0 135 137.55 134.15 135.3 280197 135.3 up up correct
532525.BSE Bank of Maharashtra 20230829 0 39.54 39.74 38.91 39.14 1295795 39.14 down down correct
532527.BSE Ramkrishna Forgings Limited 20230829 0 664.75 669.55 648.6 653.9 44364 653.9 down down correct
532529.BSE New Delhi Television Limited 20230829 0 222.65 223 219.65 220.1 10906 220.1 down down correct
532531.BSE Strides Pharma Science Limited 20230829 0 435.25 443.1 434.65 435.95 31619 435.95 up up correct
532539.BSE Minda Industries Limited 20230829 0 610 616.95 603.2 606.45 12062 605.4393 down down correct
532543.BSE GP Petroleums Limited 20230829 0 42.13 46.14 42.13 44.96 23851 44.96 up up correct
532548.BSE Century Plyboards (India) Limited 20230829 0 677 688.65 677 684.9 4600 684.9 up up correct
532553.BSE Welspun Enterprises Limited 20230829 0 271.3 276.3 268 270.75 24413 270.75 down down correct
532555.BSE NTPC Limited 20230829 0 218.65 221.55 218.4 221.15 163414 221.15 up up correct
532604.BSE S.A.L. Steel Limited 20230829 0 15.85 16.28 15.75 15.81 20249 15.81 down down correct
532605.BSE JBM Auto Limited 20230829 0 1557.2 1606.2 1492.1 1514.35 18173 1514.35 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230829 0 89.66 90.5 89.66 89.86 57104 89.86 up up correct
532612.BSE Indoco Remedies Limited 20230829 0 323.2 326.85 321 321.05 5833 321.05 down down correct
532613.BSE VIP Clothing Limited 20230829 0 44.5 45.2 44 44.54 39221 44.54 up up correct
532614.BSE Impex Ferro Tech Limited 20230829 0 2.7 2.8 2.7 2.8 7850 2.8 up down incorrect
532617.BSE Jet Airways (India) Limited 20230829 0 68.11 68.11 68.11 68.11 3111 68.11
532621.BSE Morarjee Textiles Limited 20230829 0 22.42 24.26 22.33 22.84 56084 22.84 up up correct
532624.BSE Jindal Photo Limited 20230829 0 360.4 360.4 356.8 359.75 287 359.75 down up incorrect
532626.BSE Pondy Oxides And Chemicals Limited 20230829 0 448 459 438.4 453.25 21101 453.25 up down incorrect
532627.BSE Jaiprakash Power Ventures Limited 20230829 0 8.15 8.25 7.95 8.01 44861840 8.01 down down correct
532628.BSE 3i Infotech Limited 20230829 0 32.11 32.59 31.95 32.31 75571 32.31 up up correct
532630.BSE Gokaldas Exports Limited 20230829 0 652 736.3 647.55 736.3 519013 736.3 up up correct
532633.BSE Allsec Technologies Limited 20230829 0 606.95 615.05 597.35 604.15 4562 604.15 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230829 0 100.1 103.85 100.1 103.05 14984 103.05 up down incorrect
532638.BSE Shoppers Stop Limited 20230829 0 719.75 724.25 714.5 718.6 3020 718.6 down down correct
532642.BSE JSW Holdings Limited 20230829 0 4405 4457.5 4351.05 4368 421 4368 down down correct
532644.BSE J.K. Cement Limited 20230829 0 3191.95 3243.75 3187.6 3192.6 1371 3192.6 up up correct
532645.BSE Beeyu Overseas Limited 20230829 0 1.88 1.88 1.77 1.77 10420 1.77 down down correct
532648.BSE Yes Bank Limited 20230829 0 16.81 16.98 16.8 16.84 13766630 16.84 up down incorrect
532649.BSE Nectar Lifesciences Limited 20230829 0 27.58 28.9 27.58 27.81 85721 27.81 up up correct
532651.BSE SPL Industries Limited 20230829 0 62.9 65.1 62.05 62.7 4572 62.7 down down correct
532652.BSE The Karnataka Bank Limited 20230829 0 226.45 227.45 223 223.35 28680 223.35 down down correct
532654.BSE McLeod Russel India Limited 20230829 0 22.19 22.19 21.3 21.4 37813 21.4 down down correct
532656.BSE Facor Alloys Limited 20230829 0 6.73 6.84 6.73 6.84 264909 6.84 up down incorrect
532659.BSE IDFC Limited 20230829 0 120.8 121.7 119.9 120.25 388056 120.25 down down correct
532662.BSE HT Media Limited 20230829 0 24.5 25.05 24.13 24.22 45220 24.22 down down correct
532663.BSE Sasken Technologies Limited 20230829 0 950.65 956.35 935.5 940.3 646 940.3 down up incorrect
532666.BSE FCS Software Solutions Limited 20230829 0 2.33 2.43 2.32 2.34 3264833 2.34 up down incorrect
532667.BSE Suzlon Energy Limited 20230829 0 24.3 24.66 24 24.66 22179711 24.66 up up correct
532668.BSE Aurionpro Solutions Limited 20230829 0 1079.9 1079.9 1005.05 1024.85 2122 1024.85 down down correct
532670.BSE Shree Renuka Sugars Limited 20230829 0 45.9 46.2 45.15 45.52 417639 45.52 down down correct
532673.BSE K.M. Sugar Mills Limited 20230829 0 31.89 31.89 30.77 30.89 75352 30.89 down down correct
532683.BSE AIA Engineering Limited 20230829 0 3659 3702.5 3643.15 3668.45 1203 3668.45 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230829 0 110.05 114.9 110.05 113.25 53600 113.25 up down incorrect
532686.BSE Kernex Microsystems (India) Limited 20230829 0 413.75 417.95 405 406.65 11325 406.65 down down correct
532687.BSE Repro India Limited 20230829 0 832 852.95 832 849.6 743 849.6 up down incorrect
532689.BSE PVR Limited 20230829 0 1746.05 1760 1737.25 1749.55 8070 1749.55 up down incorrect
532692.BSE Radha Madhav Corporation Limited 20230829 0 2.41 2.41 2.41 2.41 22601 2.41
532695.BSE Celebrity Fashions Limited 20230829 0 17.08 18.74 17.08 18.12 228781 18.12 up up correct
532698.BSE Nitin Spinners Limited 20230829 0 286.2 316.95 286.2 314.15 138180 314.15 up up correct
532699.BSE Royal Orchid Hotels Limited 20230829 0 293.95 293.95 289.75 292.35 299 292.35 down down correct
532700.BSE Entertainment Network (India) Limited 20230829 0 146.1 151.5 145.55 150.9 4591 150.9 up up correct
532701.BSE Cella Space Limited 20230829 0 8.5 8.5 8.09 8.09 998 8.09 down up incorrect
532705.BSE Jagran Prakashan Limited 20230829 0 107.3 109.1 106.4 106.6 15220 106.6 down down correct
532707.BSE Dynemic Products Limited 20230829 0 403 406.3 389.7 398.3 9791 398.3 down down correct
532712.BSE Reliance Communications Limited 20230829 0 1.31 1.36 1.31 1.35 1754683 1.35 up up correct
532713.BSE Sakuma Exports Limited 20230829 0 17.35 18.1 17.18 17.96 456759 17.96 up down incorrect
532714.BSE KEC International Limited 20230829 0 653.6 685 653.6 675.1 17555 675.1 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230829 0 71.2 73.9 71.2 73.28 6414 73.28 up up correct
532717.BSE Indo Tech Transformers Limited 20230829 0 460 461.35 440.05 448.3 3465 448.3 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230829 0 51.68 52.5 50.25 50.5 104403 50.5 down down correct
532722.BSE NITCO Limited 20230829 0 18 18.07 17.41 17.81 162959 17.81 down down correct
532725.BSE Solar Industries India Limited 20230829 0 4909.95 4913.35 4796.45 4892.4 10520 4892.4 down up incorrect
532726.BSE Gallantt Metal Limited 20230829 0 87.95 88.05 85.53 86.46 37760 86.46 down down correct
532728.BSE Malu Paper Mills Limited 20230829 0 34.89 35.2 33.77 33.88 9016 33.88 down down correct
532729.BSE Uttam Sugar Mills Limited 20230829 0 370.25 371.5 361.6 364.2 5302 364.2 down down correct
532734.BSE Godawari Power & Ispat Limited 20230829 0 581.15 599.1 572.85 578.95 28980 578.95 down down correct
532742.BSE Paushak Limited 20230829 0 6594.95 6844.65 6526 6724.1 2979 6724.1 up up correct
532744.BSE GTN Textiles Limited 20230829 0 11.01 11.49 11 11.02 3529 11.02 up up correct
532745.BSE Inditrade Capital Limited 20230829 0 56 56 54.2 55.4 16554 55.4 down down correct
532748.BSE Prime Focus Limited 20230829 0 88.15 89.3 86 86.75 8264 86.75 down down correct
532749.BSE Allcargo Logistics Limited 20230829 0 274.6 274.6 268 272.1 31357 272.1 down up incorrect
532757.BSE Voltamp Transformers Limited 20230829 0 5698 5753.2 5556.6 5582 750 5582 down down correct
532759.BSE Atlanta Limited 20230829 0 13.5 14.19 13.4 14 15848 14 up up correct
532760.BSE Deep Energy Resources Limited 20230829 0 145.85 145.85 145.85 145.85 176 145.85
532761.BSE HOV Services Limited 20230829 0 48.55 49.4 48.55 48.9 34 48.9 up down incorrect
532764.BSE GeeCee Ventures Limited 20230829 0 185.4 186.6 180.25 182.15 3733 180.1813 down down correct
532766.BSE Richa Industries Limited 20230829 0 1.28 1.32 1.28 1.32 3506 1.32 up down incorrect
532768.BSE Fiem Industries Limited 20230829 0 1851.95 2060.6 1835.05 1983.35 47579 1983.35 up down incorrect
532771.BSE JHS Svendgaard Laboratories Limited 20230829 0 25.25 25.25 25.25 25.25 12255 25.25
532774.BSE Inspirisys Solutions Limited 20230829 0 70.2 70.2 70.2 70.2 75 70.2
532777.BSE Info Edge (India) Limited 20230829 0 4180.05 4285 4180.05 4261.2 4233 4261.2 up up correct
532780.BSE Parsvnath Developers Limited 20230829 0 10 10.03 9.65 9.82 94806 9.82 down up incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230829 0 58 60.47 57.5 60.07 215766 60.07 up up correct
532783.BSE LT Foods Limited 20230829 0 171.5 171.5 165.05 166.35 118899 166.35 down up incorrect
532784.BSE Sobha Limited 20230829 0 604 614 602.9 607.1 23985 607.1 up up correct
532785.BSE Ruchira Papers Limited 20230829 0 140.5 143.8 139 139.7 47095 139.7 down down correct
532790.BSE Tanla Platforms Limited 20230829 0 963.95 994.45 949.7 985.6 54788 981.6 up up correct
532794.BSE Zee Media Corporation Limited 20230829 0 12.1 12.37 11.84 11.9 862844 11.9 down down correct
532796.BSE Lumax Auto Technologies Limited 20230829 0 373.95 380.55 371.95 375.15 16160 375.15 up down incorrect
532797.BSE Autoline Industries Limited 20230829 0 104.44 104.44 94.46 97.27 78796 97.27 down down correct
532798.BSE Network18 Media & Investments Limited 20230829 0 68.36 72.21 68.36 69.41 448716 69.41 up up correct
532799.BSE Hubtown Limited 20230829 0 43.4 44 43 43.05 27532 43.05 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230829 0 56.95 56.95 55.01 55.1 1356 55.1 down down correct
532805.BSE Redington (India) Limited 20230829 0 156.3 157.9 155 155.6 124843 155.6 down down correct
532808.BSE Pearl Global Industries Limited 20230829 0 709.45 750.4 691 737.15 12626 732.5483 up up correct
532809.BSE Firstsource Solutions Limited 20230829 0 165 165.8 160.6 161.35 192262 161.35 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230829 0 715.65 757.5 715.65 748.8 3891 748.8 up up correct
532812.BSE Transwarranty Finance Limited 20230829 0 11.24 13.39 11.05 12.81 132125 12.81 up up correct
532817.BSE Oriental Trimex Limited 20230829 0 7.5 7.62 7.2 7.35 18498 7.35 down down correct
532822.BSE Vodafone Idea Limited 20230829 0 9.02 9.38 8.85 8.92 86413969 8.92 down down correct
532826.BSE Raj Television Network Limited 20230829 0 48.16 49.89 47 47.38 9426 47.38 down down correct
532829.BSE Lehar Footwears Limited 20230829 0 170 170 167.1 169.6 11473 169.6 down down correct
532832.BSE Indiabulls Real Estate Limited 20230829 0 74.59 78.98 74.59 78.43 1713351 78.43 up up correct
532834.BSE Camlin Fine Sciences Limited 20230829 0 156.55 164.9 156.55 163.55 89912 163.55 up up correct
532835.BSE ICRA Limited 20230829 0 5932.3 6064.95 5877.5 5996.9 325 5996.9 up up correct
532839.BSE Dish TV India Limited 20230829 0 19.2 19.59 18.8 19.03 2532942 19.03 down down correct
532841.BSE Sahyadri Industries Limited 20230829 0 423.8 424 416.45 424 1144 424 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230829 0 576.35 610.35 576 604.8 9300 604.8 up down incorrect
532845.BSE TGB Banquets and Hotels Limited 20230829 0 9.86 10.28 9.57 10.12 60697 10.12 up up correct
532847.BSE Hilton Metal Forging Limited 20230829 0 143.9 143.9 136.55 138.7 5852 138.7 down up incorrect
532848.BSE Delta Corp Limited 20230829 0 177.65 184 177.65 180.8 225063 180.8 up up correct
532851.BSE Insecticides (India) Limited 20230829 0 536.9 536.9 515 516.4 1616 516.4 down down correct
532853.BSE Asahi Songwon Colors Limited 20230829 0 244 248 240 240.35 3008 240.35 down down correct
532859.BSE Hinduja Global Solutions Limited 20230829 0 1013.95 1019.9 1005.8 1010.15 1380 1010.15 down up incorrect
532864.BSE Nelcast Limited 20230829 0 141.1 142.55 134.35 135.8 49150 135.8 down down correct
532867.BSE V2 Retail Limited 20230829 0 146 147 145.8 145.8 7870 145.8 down down correct
532868.BSE DLF Limited 20230829 0 481.1 497.75 481.1 494 116213 494 up up correct
532869.BSE Tarmat Limited 20230829 0 65 67.9 64.7 66.86 12353 66.86 up down incorrect
532870.BSE Ankit Metal & Power Limited 20230829 0 2.81 2.81 2.81 2.81 53416 2.81
532872.BSE Sun Pharma Advanced Research Company Limited 20230829 0 219.95 231.9 219.6 230.15 71599 230.15 up up correct
532875.BSE Allied Digital Services Limited 20230829 0 132.7 134.8 132.5 133.6 36505 133.6 up up correct
532878.BSE Alpa Laboratories Limited 20230829 0 78.01 80.83 78.01 78.83 5818 78.83 up up correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230829 0 128 131.7 128 129.8 348 129.8 up up correct
532884.BSE Refex Industries Limited 20230829 0 684 719 671.4 691.45 30013 691.45 up up correct
532885.BSE Central Bank of India 20230829 0 35.76 36.08 35 35.11 1387160 35.11 down down correct
532889.BSE K.P.R. Mill Limited 20230829 0 725 764.75 712.15 748.45 43004 748.45 up up correct
532891.BSE Puravankara Limited 20230829 0 112.05 113.85 110.8 111.1 39601 111.1 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230829 0 864 884 864 879.5 6535 879.5 up up correct
532893.BSE VTM Limited 20230829 0 57.89 58.95 57.25 57.71 9293 57.71 down down correct
532894.BSE Indowind Energy Limited 20230829 0 12.8 13.2 12.7 13 40952 13 up up correct
532896.BSE Magnum Ventures Limited 20230829 0 40.79 41.74 39.76 41.74 43069 41.74 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230829 0 17.4 17.9 16.7 17.75 7406 17.75 up up correct
532915.BSE Religare Enterprises Limited 20230829 0 229 234.2 226.95 232.5 98331 232.5 up up correct
532916.BSE Barak Valley Cements Limited 20230829 0 39.35 39.35 37.48 38.25 2321 38.25 down down correct
532918.BSE Rathi Bars Limited 20230829 0 25.5 25.8 24.79 25.13 20273 25.13 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230829 0 808.05 830.6 800.5 823.55 223651 823.55 up up correct
532922.BSE Edelweiss Financial Services Limited 20230829 0 57.05 57.45 54 54.59 1216911 54.59 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230829 0 5.06 5.06 4.92 5 9122 5 down down correct
532926.BSE Jyothy Labs Limited 20230829 0 332.15 346.2 332.15 339.6 77569 339.6 up down incorrect
532927.BSE eClerx Services Limited 20230829 0 1615.05 1635 1607.65 1631.9 1056 1630.9092 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230829 0 123.01 124.53 121.5 122.37 98401 122.37 down down correct
532929.BSE Brigade Enterprises Limited 20230829 0 586.95 598 581.7 594.75 3406 594.75 up up correct
532930.BSE BGR Energy Systems Limited 20230829 0 63.72 64.2 62.6 62.71 7987 62.71 down up incorrect
532931.BSE Burnpur Cement Limited 20230829 0 5.06 5.15 4.96 4.98 192329 4.98 down down correct
532932.BSE Manaksia Limited 20230829 0 137.45 137.45 132.25 132.9 9055 132.9 down down correct
532933.BSE Porwal Auto Components Limited 20230829 0 33.91 35.4 33.06 33.55 100749 33.55 down down correct
532934.BSE PPAP Automotive Limited 20230829 0 232.1 232.1 223.8 225.55 1671 225.55 down down correct
532935.BSE Aries Agro Limited 20230829 0 185.05 197 185.05 196.65 7304 196.65 up up correct
532937.BSE Kuantum Papers Limited 20230829 0 212 214.7 206 208.15 34690 208.15 down down correct
532942.BSE KNR Constructions Limited 20230829 0 270.35 270.55 265.9 267.8 11604 267.8 down down correct
532944.BSE OnMobile Global Limited 20230829 0 103.51 108.65 103.51 105.49 47647 105.49 up up correct
532945.BSE Shriram EPC Limited 20230829 0 14.26 14.95 14.26 14.92 3375329 14.92 up up correct
532946.BSE Bang Overseas Limited 20230829 0 47.05 47.95 45.9 47.25 3437 47.25 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230829 0 27.26 28.75 27.26 28.14 3354569 28.14 up down incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230829 0 280.8 297.25 280.8 292.4 1599 292.4 up up correct
532953.BSE V-Guard Industries Limited 20230829 0 310.8 314.6 309.8 312.75 6211 312.75 up up correct
532955.BSE REC Limited 20230829 0 243.15 247.05 241.9 244.35 595772 244.35 up up correct
532957.BSE Gokak Textiles Limited 20230829 0 42.64 42.64 41.42 42.64 10256 42.64
532966.BSE Titagarh Wagons Limited 20230829 0 783.75 792.5 706.55 730.85 182601 730.85 down down correct
532967.BSE Kiri Industries Limited 20230829 0 272.45 276.6 271.75 272.9 7567 272.9 up up correct
532974.BSE Aditya Birla Money Limited 20230829 0 69.39 69.85 67.2 68.75 76068 68.75 down down correct
532976.BSE Jai Balaji Industries Limited 20230829 0 247.55 247.55 247.55 247.55 211289 247.55
532980.BSE Gokul Refoils & Solvent Limited 20230829 0 30.17 30.49 30 30.17 16204 30.17
532983.BSE RPG Life Sciences Limited 20230829 0 1225.55 1249.85 1215.6 1244.15 9618 1244.15 up up correct
532986.BSE Niraj Cement Structurals Limited 20230829 0 35.35 36.85 35 36 4392 36 up up correct
532992.BSE CHL Limited 20230829 0 23.1 23.55 22.52 23.55 1246 23.55 up up correct
532994.BSE Archidply Industries Limited 20230829 0 68 68 66.5 66.6 2222 66.6 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230829 0 89.8 90.75 89.8 90.75 2383 90.75 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230829 0 68.5 68.5 66 66.19 11028 66.19 down down correct
533007.BSE LGB Forge Limited 20230829 0 8.8 8.95 8.56 8.85 40119 8.85 up up correct
533014.BSE Sicagen India Limited 20230829 0 40 40.85 39.8 39.82 32777 39.82 down up incorrect
533019.BSE Simplex Papers Limited 20230829 0 1069.5 1070.1 1069.5 1070.1 13 1070.1 up up correct
533022.BSE 20 Microns Limited 20230829 0 118.75 118.75 117 117 8278 117 down down correct
533023.BSE WABCO India Limited 20230829 0 12895.4 13104.9 12700 12905.05 305 12905.05 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230829 0 695.05 709.4 695.05 701.95 3716 701.95 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230829 0 370.4 382 368 380.05 13832 380.05 up up correct
533080.BSE Mold-Tek Packaging Limited 20230829 0 977 994.85 972.05 977.6 4023 977.6 up up correct
533090.BSE Excel Realty N Infra Limited 20230829 0 0.36 0.36 0.35 0.35 3886116 0.35 down down correct
533095.BSE Bengal & Assam Company Limited 20230829 0 4930.95 4931 4875 4912.1 1148 4912.1 down down correct
533104.BSE Globus Spirits Limited 20230829 0 899.95 908.9 896.8 901.25 19386 901.25 up up correct
533106.BSE Oil India Limited 20230829 0 278.75 281.35 276.05 277.35 39493 277.35 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230829 0 26.98 27.4 24.62 25.46 211879 25.46 down down correct
533121.BSE Expleo Solutions Limited 20230829 0 1413.15 1426 1371.55 1377.25 2457 1377.25 down down correct
533122.BSE RattanIndia Power Limited 20230829 0 5.55 6.04 5.55 5.97 35494320 5.97 up up correct
533137.BSE DEN Networks Limited 20230829 0 43.44 43.44 42.27 42.36 116053 42.36 down down correct
533138.BSE Astec LifeSciences Limited 20230829 0 1315.3 1418.05 1315.25 1404.45 2192 1404.45 up up correct
533146.BSE D-Link (India) Limited 20230829 0 344.95 344.95 330.05 334.85 28638 334.85 down down correct
533149.BSE Essar Securities Limited 20230829 0 10.01 10.01 10.01 10.01 34477 10.01
533151.BSE D. B. Corp Limited 20230829 0 227.65 233.9 227 232.1 10060 232.1 up up correct
533152.BSE MBL Infrastructures Limited 20230829 0 24.48 24.48 24.48 24.48 45360 24.48
533155.BSE Jubilant FoodWorks Limited 20230829 0 486.05 490 484.55 485.8 23869 485.8 down down correct
533156.BSE Vascon Engineers Limited 20230829 0 61 62.88 60.2 61.28 75887 61.28 up up correct
533160.BSE D B Realty Limited 20230829 0 159.5 159.66 146.5 148.35 229039 148.35 down down correct
533161.BSE Emmbi Industries Limited 20230829 0 85.01 88.03 85.01 86.59 855 86.59 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230829 0 16.91 17.3 16.2 16.52 849437 16.52 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230829 0 18.81 19.89 18.81 19.15 1161 19.15 up up correct
533164.BSE Texmo Pipes and Products Limited 20230829 0 76.7 77.64 74 77.64 37289 77.64 up up correct
533166.BSE Sundaram Multi Pap Limited 20230829 0 2.8 2.81 2.52 2.65 819006 2.65 down down correct
533167.BSE Coromandel Engineering Company Limited 20230829 0 38.75 40 38.5 39.85 6958 39.85 up up correct
533168.BSE Rossell India Limited 20230829 0 425.4 431.75 417.9 422.45 4076 422.45 down up incorrect
533169.BSE Man Infraconstruction Limited 20230829 0 153.05 156.2 147.25 148.2 392848 148.2 down down correct
533170.BSE Tamboli Capital Limited 20230829 0 149 151.65 145.2 149.2 36949 149.2 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230829 0 2.99 3.05 2.86 3.02 24284 3.02 up up correct
533181.BSE IntraSoft Technologies Limited 20230829 0 128.85 131 127 127.95 3069 127.95 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230829 0 31.5 31.85 30.96 31.09 34903 31.09 down down correct
533193.BSE Kirloskar Electric Company Limited 20230829 0 114.55 114.55 111 112.35 23150 112.35 down down correct
533202.BSE NEL Holdings South Limited 20230829 0 2.59 2.61 2.47 2.53 74965 2.53 down down correct
533206.BSE SJVN Limited 20230829 0 62.5 63.8 61 61.37 4020693 61.37 down down correct
533208.BSE Emami Paper Mills Limited 20230829 0 132.65 132.7 129.55 130.1 7441 130.1 down down correct
533210.BSE Kriti Nutrients Limited 20230829 0 83.99 83.99 80 80.33 25278 80.33 down down correct
533212.BSE GKB Ophthalmics Limited 20230829 0 90.89 91 88.3 89 1788 89 down down correct
533217.BSE Hindustan Media Ventures Limited 20230829 0 70 70 68.7 68.7 5843 68.7 down down correct
533218.BSE Emami Realty Limited 20230829 0 86.74 86.74 81.7 82.75 5637 82.75 down down correct
533227.BSE Asian Hotels (East) Limited 20230829 0 129.65 140 129 135.85 38812 135.85 up up correct
533229.BSE Bajaj Consumer Care Limited 20230829 0 248.75 261.45 248.75 251.8 59868 251.8 up down incorrect
533248.BSE Gujarat Pipavav Port Limited 20230829 0 121.45 130.9 120.55 128.05 418402 128.05 up up correct
533259.BSE Sastasundar Ventures Limited 20230829 0 286.45 298.2 286.45 293.65 1139 293.65 up up correct
533260.BSE Career Point Limited 20230829 0 209.95 209.95 203.1 205.1 1920 205.1 down down correct
533261.BSE Eros International Media Limited 20230829 0 18 18.23 17.9 18 15157 18
533262.BSE Ramky Infrastructure Limited 20230829 0 554.55 556.75 544.2 547.7 6787 547.7 down down correct
533263.BSE Orient Green Power Company Limited 20230829 0 14.09 14.3 13.9 13.93 537799 13.93 down down correct
533267.BSE Cantabil Retail India Limited 20230829 0 1034.55 1049 1032 1043.2 1427 1043.2 up up correct
533269.BSE VA Tech Wabag Limited 20230829 0 473.05 488.75 473.05 479.95 37649 479.95 up up correct
533270.BSE Bedmutha Industries Limited 20230829 0 68.77 71 66.01 68.95 3952 68.95 up up correct
533271.BSE Ashoka Buildcon Limited 20230829 0 100.2 104.04 100.2 101.44 88074 101.44 up up correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230829 0 381.15 381.15 344.85 344.85 1033051 344.85 down down correct
533275.BSE Gyscoal Alloys Limited 20230829 0 2.71 2.75 2.7 2.74 203974 2.74 up down incorrect
533278.BSE Coal India Limited 20230829 0 229.05 230.4 228.75 229.95 131583 229.95 up up correct
533282.BSE Gravita India Limited 20230829 0 745.05 760.3 742.4 749.65 17060 749.65 up up correct
533284.BSE R.P.P. Infra Projects Limited 20230829 0 63.3 64.15 62.66 62.76 10487 62.76 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230829 0 51.75 53.5 51.75 52.99 6065 52.99 up up correct
533286.BSE MOIL Limited 20230829 0 226.3 232 223 224.85 93574 224.85 down down correct
533287.BSE Zee Learn Limited 20230829 0 4.36 4.36 4.36 4.36 84604 4.36
533289.BSE Kesar Terminals & Infrastructure Limited 20230829 0 48.39 48.39 46.02 47.44 2699 47.44 down down correct
533292.BSE A2Z Infra Engineering Limited 20230829 0 11.3 11.49 11.3 11.49 139951 11.49 up up correct
533293.BSE Kirloskar Oil Engines Limited 20230829 0 460.2 467.35 458.8 464.05 26546 464.05 up up correct
533295.BSE Punjab & Sind Bank 20230829 0 34.91 35.44 34.61 34.7 96094 34.7 down down correct
533296.BSE Future Market Networks Limited 20230829 0 6.16 6.16 5.91 5.96 23534 5.96 down down correct
533298.BSE Surana Solar Limited 20230829 0 24.31 25 23.9 23.93 13243 23.93 down up incorrect
533301.BSE Shekhawati Poly-Yarn Limited 20230829 0 0.53 0.53 0.53 0.53 50 0.53
533302.BSE Kalyani Investment Company Limited 20230829 0 2415.8 2437 2385.25 2413.3 395 2413.3 down down correct
533303.BSE BF Investment Limited 20230829 0 470.05 473.7 463 465.1 2339 465.1 down up incorrect
533306.BSE Summit Securities Limited 20230829 0 905.85 975 900.8 902.2 799 902.2 down down correct
533315.BSE Innovassynth Investments Limited 20230829 0 25 25.39 25 25.39 861 25.39 up up correct
533320.BSE Jubilant Industries Limited 20230829 0 645 724.4 643.95 706.15 10451 706.15 up up correct
533329.BSE Indian Terrain Fashions Limited 20230829 0 53.49 55.63 53.49 55.28 16801 55.28 up up correct
533333.BSE Fineotex Chemical Limited 20230829 0 281.25 306.65 281.25 304.25 163350 304.25 up up correct
533339.BSE Zen Technologies Limited 20230829 0 809 824 793 797.5 20582 797.5 down up incorrect
533344.BSE PTC India Financial Services Limited 20230829 0 27.58 28.5 27.27 28.2 540014 28.2 up up correct
533398.BSE Muthoot Finance Limited 20230829 0 1272 1309.55 1272 1298.75 9217 1298.75 up down incorrect
533400.BSE Future Consumer Limited 20230829 0 0.7 0.76 0.7 0.75 16123440 0.75 up up correct
533407.BSE CIL Nova Petrochemicals Limited 20230829 0 21.67 21.67 19.9 21.09 2387 21.09 down down correct
533427.BSE VMS Industries Limited 20230829 0 21.25 21.25 20.51 20.64 11225 20.64 down down correct
533451.BSE Karma Energy Limited 20230829 0 42.11 42.99 42.1 42.99 546 42.99 up up correct
533470.BSE Rushil Décor Limited 20230829 0 287 296.9 285.85 287.1 10314 287.1 up up correct
533477.BSE Enkei Wheels (India) Limited 20230829 0 554 564.8 541 553 3507 553 down down correct
533482.BSE Kridhan Infra Limited 20230829 0 2.05 2.05 2.01 2.05 5846 2.05
533506.BSE Inventure Growth & Securities Limited 20230829 0 1.88 1.99 1.86 1.91 4424232 1.91 up up correct
533543.BSE Brooks Laboratories Limited 20230829 0 91.37 92 91.37 92 7106 92 up down incorrect
533552.BSE Rupa & Company Limited 20230829 0 265.5 266.85 261.55 263.45 13699 263.45 down down correct
533553.BSE TD Power Systems Limited 20230829 0 257.05 263.55 257 261.5 15221 261.5 up down incorrect
533581.BSE PG Electroplast Limited 20230829 0 1830.3 2033.55 1818.1 1954.05 23299 1954.05 up up correct
533602.BSE Lesha Industries Limited 20230829 0 3.82 3.82 3.79 3.8 179007 3.8 down down correct
533608.BSE RDB Rasayans Limited 20230829 0 110.9 124.5 106.95 121.5 138243 121.5 up up correct
533629.BSE Tijaria Polypipes Limited 20230829 0 5.35 5.39 5.3 5.39 2641 5.39 up up correct
533632.BSE Onelife Capital Advisors Limited 20230829 0 12.63 12.63 12.15 12.19 5831 12.19 down down correct
533638.BSE Flexituff Ventures International Limited 20230829 0 37 38 36.1 36.14 8470 36.14 down down correct
533644.BSE Ujaas Energy Limited 20230829 0 2.02 2.09 2.02 2.05 93556 2.05 up up correct
533655.BSE Triveni Turbine Limited 20230829 0 384.5 393.5 384.5 389.3 32661 389.3 up down incorrect
533676.BSE Indo Thai Securities Ltd 20230829 0 225 225 225 225 1 225
533758.BSE APL Apollo Tubes Limited 20230829 0 1650 1665.2 1614 1624.4 3352308 1619.5464 down down correct
533761.BSE GPT Infraprojects Limited 20230829 0 82.4 82.9 82.3 82.9 3376 82.9 up up correct
533896.BSE Fervent Synergies Limited 20230829 0 18.9 18.9 17.5 18 3138 18 down down correct
533982.BSE Tera Software Limited 20230829 0 41.5 41.99 41.25 41.25 1528 41.25 down down correct
534060.BSE PMC Fincorp Limited 20230829 0 1.9 1.9 1.82 1.85 1155051 1.85 down down correct
534063.BSE Futuristic Solutions Limited 20230829 0 47 49.2 47 47 1055 47
534064.BSE Alliance Integrated Metaliks Limited 20230829 0 33.26 34.95 33.26 34.9 128614 34.9 up up correct
534076.BSE RHI Magnesita India Limited 20230829 0 718.7 732.55 718.05 729.5 10897 729.5 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230829 0 1600.25 1632.6 1596.95 1608.1 9141 1608.1 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230829 0 350.75 350.75 342.65 346.25 43003 346.25 down down correct
534190.BSE Olympic Cards Limited 20230829 0 2.74 2.74 2.74 2.74 0 2.74
534309.BSE NBCC (India) Limited 20230829 0 51.5 52 50.66 51.09 1346671 50.554 down down correct
534312.BSE MT Educare Limited 20230829 0 4.05 4.44 4.05 4.2 21988 4.2 up up correct
534328.BSE Hexa Tradex Limited 20230829 0 147.65 147.65 145.25 146.25 104 146.25 down down correct
534338.BSE Max Heights Infrastructure Limited 20230829 0 47.71 47.71 43.37 46 2960 46 down up incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230829 0 111.5 117.4 111.5 113 49322 113 up down incorrect
534392.BSE Vardhman Special Steels Limited 20230829 0 213.3 214 209.5 212.9 7665 212.9 down up incorrect
534425.BSE Speciality Restaurants Limited 20230829 0 205.3 205.95 202.05 202.95 4082 202.95 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230829 0 5.56 5.82 5.56 5.58 8652 5.58 up up correct
534535.BSE Bio Green Papers Limited 20230829 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230829 0 58.01 58.79 56 57.28 859901 57.28 down down correct
534598.BSE S. E. Power Limited 20230829 0 16 16.8 15.3 16.8 2886 16.8 up up correct
534600.BSE JTL Infra Limited 20230829 0 396.65 403.1 394.1 398.85 84635 398.85 up up correct
534612.BSE Advance Metering Technology Limited 20230829 0 29.49 29.72 29 29.72 21428 29.72 up down incorrect
534615.BSE North Eastern Carrying Corporation Limited 20230829 0 20.44 20.44 19.15 19.15 9811 19.15 down down correct
534618.BSE Sangam Renewables Limited 20230829 0 1298.65 1298.65 1266 1270.5 22789 1270.5 down down correct
534623.BSE Jupiter Infomedia Limited 20230829 0 20.95 20.95 20.25 20.76 8687 20.76 down up incorrect
534674.BSE Ducon Infratechnolgies Limited 20230829 0 5.6 5.6 5.59 5.6 76489 5.6
534680.BSE SRG Housing Finance Limited 20230829 0 234.55 245.75 234 236.15 618 236.15 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230829 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230829 0 1 1 1 1 0 1
534732.BSE Intellivate Capital Advisors Limited 20230829 0 23.5 25 23.25 24 26231 24 up up correct
534733.BSE Supremex Shine Steels Limited 20230829 0 10.25 10.25 9.99 10.25 93094 10.25
534742.BSE Zuari Agro Chemicals Limited 20230829 0 163.95 164.5 161.25 163.25 15906 163.25 down down correct
534748.BSE Steel Exchange India Limited 20230829 0 10.88 10.97 9.8 10.01 1204804 10.01 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230829 0 0.73 0.73 0.71 0.71 87246 0.71 down down correct
534758.BSE Cigniti Technologies Limited 20230829 0 802.55 810 787 790.1 11901 790.1 down up incorrect
534796.BSE CDG Petchem Limited 20230829 0 13.7 13.7 13.7 13.7 5 13.7
534809.BSE PC Jeweller Limited 20230829 0 27 27.12 26.25 26.73 491544 26.73 down up incorrect
534816.BSE Indus Towers Limited 20230829 0 174.75 177.95 173.25 174.9 375783 174.9 up down incorrect
534976.BSE V-Mart Retail Limited 20230829 0 2147.45 2158.2 2125 2146.1 1492 2146.1 down down correct
535204.BSE Mukta Agriculture Limited 20230829 0 3.18 3.18 3.1 3.1 14868 3.1 down down correct
535205.BSE Mystic Electronics Limited 20230829 0 3.08 3.08 3.02 3.02 3259 3.02 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230829 0 8.79 8.79 8.79 8.79 4000 8.79
535322.BSE Repco Home Finance Limited 20230829 0 399 399.05 387.05 389.7 5745 389.7 down down correct
535601.BSE Sreeleathers Limited 20230829 0 217.2 217.75 215.4 216.6 814 216.6 down down correct
535602.BSE Sharda Motor Industries Limited 20230829 0 890 899 876.1 878.15 5118 878.15 down down correct
535620.BSE Binny Mills Limited 20230829 0 108.2 108.2 108.2 108.2 0 108.2
535621.BSE S V Global Mill Limited 20230829 0 69.05 69.05 65.55 68.2 2795 68.2 down down correct
535648.BSE Just Dial Limited 20230829 0 746.75 757.45 742.4 744.85 9497 744.85 down up incorrect
535657.BSE ObjectOne Information Systems Limited 20230829 0 17.4 17.4 16.01 16.19 14055 16.19 down down correct
535667.BSE India Finsec Limited 20230829 0 27.73 27.76 27.73 27.76 2720 27.76 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230829 0 44.9 45.5 43.25 44.16 43122 44.16 down down correct
535754.BSE Orient Cement Limited 20230829 0 186 196.5 184.1 194 115514 194 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230829 0 193.3 194 187.3 188.5 1457881 188.5 down up incorrect
536565.BSE Trimurthi Limited 20230829 0 9.03 9.03 9.03 9.03 0 9.03
536672.BSE VCU Data Management Limited 20230829 0 6.09 6.09 6 6.01 13343 6.01 down down correct
536738.BSE Stellar Capital Services Limited 20230829 0 4 4 4 4 0 4
536751.BSE Five X Tradecom Limited 20230829 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230829 0 479.35 485 466.6 475.1 994 475.1 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230829 0 10.97 10.97 10.7 10.76 12245 10.76 down up incorrect
536965.BSE B. P. Capital Limited 20230829 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230829 0 19.9 19.9 16.92 17.71 2095241 17.71 down down correct
537092.BSE Modex International Securities Limited 20230829 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230829 0 214.2 220 211.35 214.4 1961 214.4 up up correct
537536.BSE Denis Chem Lab Limited 20230829 0 119.69 119.8 116.3 117.33 32788 117.33 down down correct
537582.BSE Unishire Urban Infra Limited 20230829 0 1.94 1.94 1.8 1.8 20000 1.8 down down correct
537669.BSE Laxmipati Engineering Works Limited 20230829 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230829 0 140 142.35 138.5 140 11402 140
537785.BSE Race Eco Chain Limited 20230829 0 274.3 277.15 269 274.4 12282 274.4 up up correct
537820.BSE Viji Finance Limited 20230829 0 2.23 2.3 2.11 2.2 50155 2.2 down up incorrect
538081.BSE Haria Apparels Limited 20230829 0 3.85 3.95 3.75 3.95 56444 3.95 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230829 0 76.5 77.85 73.66 75.16 184 75.16 down down correct
538119.BSE R & B Denims Limited 20230829 0 30.19 31.69 29.75 31.67 12412 31.67 up up correct
538180.BSE Gold Line International Finvest Limited 20230829 0 0.49 0.49 0.47 0.48 610484 0.48 down down correct
538212.BSE Sharp Investments Limited 20230829 0 0.72 0.74 0.7 0.71 555605 0.71 down down correct
538268.BSE Wonderla Holidays Limited 20230829 0 633.75 640 627.65 630.65 17299 630.65 down up incorrect
538402.BSE SPS Finquest Limited 20230829 0 82 88.2 82 88.2 4 88.2 up up correct
538432.BSE Divinus Fabrics Limited 20230829 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230829 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230829 0 161.05 161.65 159.95 160.9 2847 160.9 down down correct
538452.BSE Quasar India Limited 20230829 0 20.15 20.15 20.15 20.15 10 20.15
538464.BSE Thirani Projects Ltd. 20230829 0 2.41 2.6 2.41 2.6 1805 2.6 up up correct
538476.BSE Capital Trade Links Limited 20230829 0 28.92 28.92 27.16 28.23 9336 28.23 down down correct
538537.BSE Omansh Enterprises Limited 20230829 0 0.64 0.64 0.64 0.64 0 0.64
538539.BSE J. Taparia Projects Limited 20230829 0 31.4 31.4 31.4 31.4 3387 31.4
538540.BSE Ramchandra Leasing and Finance Limited 20230829 0 0.73 0.78 0.73 0.78 13908 0.78 up up correct
538564.BSE James Warren Tea Limited 20230829 0 248.35 257.8 245 245.75 2511 245.75 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230829 0 563.35 592.95 563.35 587.25 15512 587.25 up up correct
538597.BSE TTI Enterprise Limited 20230829 0 12 12 11.56 11.68 10216 11.68 down up incorrect
538598.BSE Vishal Fabrics Limited 20230829 0 17.24 17.74 17.08 17.17 49603 17.17 down down correct
538607.BSE Toyam Industries Limited 20230829 0 9.98 9.98 9.43 9.43 2518382 9.43 down down correct
538611.BSE Real Touch Finance Limited 20230829 0 29.05 29.05 29.05 29.05 58 29.05
538635.BSE Snowman Logistics Limited 20230829 0 53.25 53.5 52.4 52.73 43021 52.73 down down correct
538647.BSE Purshottam Investofin Limited 20230829 0 12.82 12.82 12.82 12.82 0 12.82
538653.BSE Ejecta Marketing Limited 20230829 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230829 0 431.5 446.65 431 444.65 29216 444.65 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230829 0 38 38.48 35.46 37.84 460 37.84 down down correct
538708.BSE Econo Trade (India) Limited 20230829 0 8.58 8.97 8.15 8.67 16575 8.67 up up correct
538713.BSE Atishay Limited 20230829 0 42 42.55 38.51 39.21 61027 39.21 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230829 0 83 83 83 83 0 83
538715.BSE Dhabriya Polywood Limited 20230829 0 331.5 331.5 331.5 331.5 22335 331.5
538716.BSE Aryaman Capital Markets Limited 20230829 0 50 50 50 50 0 50
538730.BSE PDS Multinational Fashions Limited 20230829 0 321.55 330 318.05 318.85 13846 318.85 down down correct
538732.BSE Vibrant Global Capital Limited 20230829 0 63 74.99 63 64.99 7482 64.99 up up correct
538734.BSE Ceinsys Tech Limited 20230829 0 229.7 229.7 222 224.25 215736 224.25 down down correct
538770.BSE Crane Infrastructure Limited 20230829 0 33.89 33.89 33.89 33.89 7201 33.89
538772.BSE Niyogin Fintech Limited 20230829 0 84.7 85.87 83.2 83.68 74786 83.68 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230829 0 18.73 19.99 18.65 19.99 327567 19.99 up up correct
538787.BSE Goenka Business & Finance Limited 20230829 0 6.36 6.36 5.66 5.7 7289 5.7 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230829 0 279.05 282.95 279.05 280.4 349 280.4 up down incorrect
538812.BSE Aanchal Ispat Limited 20230829 0 11.83 11.89 11.26 11.38 122350 11.38 down down correct
538817.BSE Captain Pipes Limited 20230829 0 26.69 26.69 25.9 25.99 990180 25.99 down down correct
538833.BSE Anubhav Infrastructure Limited 20230829 0 11.62 11.62 11.18 11.18 6434 11.18 down down correct
538835.BSE Intellect Design Arena Limited 20230829 0 695.1 704.6 690.05 692.8 17049 692.8 down down correct
538836.BSE Monte Carlo Fashions Limited 20230829 0 748.4 763.25 736.95 743.65 14649 743.65 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230829 0 64.85 64.85 61 61.88 36742 61.88 down down correct
538890.BSE M.K. Exim (India) Limited 20230829 0 106 106 102.01 105.76 116575 105.76 down up incorrect
538891.BSE Magellanic Cloud Limited 20230829 0 373.2 382.05 372.1 381.25 347030 381.25 up down incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230829 0 207.15 214.8 207.05 212 1783 212 up up correct
538922.BSE Cosyn Limited 20230829 0 30.51 31.48 30.5 31.45 2255 31.45 up up correct
538943.BSE Sonal Mercantile Limited 20230829 0 74 77 73.25 73.87 1838 73.87 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230829 0 1.97 2.1 1.9 2 34935 2 up up correct
538961.BSE Genus Paper & Boards Limited 20230829 0 18.9 20.33 18.9 19.32 253546 19.32 up up correct
538962.BSE Minda Corporation Limited 20230829 0 325.05 328 321.75 323.05 65730 323.05 down down correct
538964.BSE Mercury Laboratories Limited 20230829 0 790 813 784 810.4 57 810.4 up up correct
538979.BSE Greenlam Industries Limited 20230829 0 453 456.9 441.2 444.35 2708 444.35 down down correct
538987.BSE Talbros Engineering Limited 20230829 0 770.05 798.75 769 771.7 8149 771.7 up up correct
539006.BSE PTC Industries Limited 20230829 0 5995.9 6012.55 5833.1 5873.6 166 5873.6 down down correct
539009.BSE GBL Industries Limited 20230829 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230829 0 0.85 0.9 0.83 0.9 2197 0.9 up up correct
539016.BSE Neil Industries Limited 20230829 0 14.16 14.16 13.82 14.16 4403 14.16
539017.BSE Star Housing Finance Limited 20230829 0 59.96 60.99 59.8 59.99 380691 59.99 up down incorrect
539032.BSE Fraser and Company Limited 20230829 0 6.59 6.59 5.75 5.97 34076 5.97 down down correct
539041.BSE SVP Housing Limited 20230829 0 67.5 67.5 62.23 62.91 190000 62.91 down down correct
539042.BSE AGI Infra Limited 20230829 0 599.65 599.65 580.35 591.45 597 591.45 down down correct
539043.BSE BKM Industries Limited 20230829 0 0.71 0.71 0.68 0.69 62268 0.69 down up incorrect
539045.BSE Manaksia Aluminium Company Limited 20230829 0 25.08 25.7 24.85 25.12 30991 25.12 up up correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230829 0 18.98 19.22 18.5 18.55 7626 18.55 down down correct
539113.BSE Paul Merchants Limited 20230829 0 1958.95 1975 1920.2 1961.4 615 1961.4 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230829 0 19.98 19.98 18.41 19.6 3950 19.6 down down correct
539118.BSE VRL Logistics Limited 20230829 0 682 694.8 668.4 692.05 6590 692.05 up down incorrect
539126.BSE MEP Infrastructure Developers Limited 20230829 0 11.31 13.05 11.22 11.83 477445 11.83 up up correct
539132.BSE Vegetable Products Limited 20230829 0 44.11 46.35 43.26 43.95 13655 43.95 down down correct
539141.BSE UFO Moviez India Limited 20230829 0 109.7 112.8 108.95 110.17 41833 110.17 up down incorrect
539148.BSE Shivalik Rasayan Limited 20230829 0 736.05 777.15 736 771.4 1943 771.4 up up correct
539150.BSE PNC Infratech Limited 20230829 0 319.05 326.55 319.05 323.7 6541 323.7 up up correct
539151.BSE Arfin India Limited 20230829 0 42 44 41 42.85 113328 42.85 up up correct
539174.BSE Helpage Finlease Limited 20230829 0 11.8 11.8 11.8 11.8 0 11.8
539176.BSE Hawa Engineers Limited 20230829 0 102.95 103 94.2 102.1 553 102.1 down down correct
539195.BSE POCL Enterprises Limited 20230829 0 203.35 206.95 191.75 193.9 19761 193.9 down down correct
539196.BSE Amba Enterprises Limited 20230829 0 83.65 86.99 83.5 83.89 19539 83.89 up up correct
539197.BSE Devhari Exports (India) Limited 20230829 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230829 0 4.37 5 3.78 4.44 213363 4.44 up up correct
539217.BSE Srestha Finvest Limited 20230829 0 1.11 1.18 1.1 1.14 147885 1.14 up up correct
539219.BSE Mauria Udyog Limited 20230829 0 13.32 13.32 13.32 13.32 104171 13.32
539221.BSE Sportking India Limited 20230829 0 825.75 850 823.15 848.25 4720 848.25 up up correct
539222.BSE VMV Holidays Limited 20230829 0 194 194 193 193.05 10850 193.05 down down correct
539223.BSE Ambition Mica Limited 20230829 0 3.99 3.99 3.99 3.99 0 3.99
539227.BSE Loyal Equipments Limited 20230829 0 134.4 135 127 133.05 8909 133.05 down down correct
539228.BSE Gala Global Products Limited 20230829 0 5.56 5.78 5.32 5.35 370690 5.35 down up incorrect
539229.BSE Majestic Research Services and Solutions Limited 20230829 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230829 0 28 28.4 27.45 27.67 7904 27.67 down down correct
539252.BSE Shyam Century Ferrous Limited 20230829 0 19.22 19.29 18.85 18.99 49299 18.99 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230829 0 16.85 17 16.01 16.79 1934 16.79 down down correct
539275.BSE Mangalam Seeds Limited 20230829 0 217.65 223 212.1 215.3 2169 215.3 down down correct
539276.BSE Kaya Limited 20230829 0 376.45 377.25 364.35 365.95 1126 365.95 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230829 0 3.02 3.06 2.9 3 68110 3 down down correct
539289.BSE Majesco Limited 20230829 0 139.1 139.1 133.95 134.55 9872 134.55 down down correct
539290.BSE Oswal Greentech Limited 20230829 0 26.79 27.05 25.9 25.97 40889 25.97 down down correct
539300.BSE A.K. Spintex Limited 20230829 0 125.9 126 121 122.7 3724 122.7 down down correct
539301.BSE Arvind SmartSpaces Limited 20230829 0 350.05 355.5 342.25 343.2 1322 343.2 down down correct
539302.BSE Power Mech Projects Limited 20230829 0 4015 4072.45 4001.9 4058.65 3648 4058.65 up up correct
539309.BSE Rama Steel Tubes Limited 20230829 0 37.66 38.11 37.55 37.9 71414 37.9 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230829 0 139.95 141.2 135.3 137.5 44931 137.5 down down correct
539332.BSE Navkar Corporation Limited 20230829 0 58.13 59.6 57.55 58.06 72708 58.06 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230829 0 4.03 4.1 4.03 4.1 6575 4.1 up down incorrect
539353.BSE Sal Automotive Limited 20230829 0 422.8 422.8 422.8 422.8 642 422.8
539354.BSE Polyspin Exports Limited 20230829 0 48.27 51.2 48.27 50.98 1560 50.98 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230829 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230829 0 26.46 26.46 26.2 26.46 2937 26.46
539399.BSE Bella Casa Fashion & Retail Limited 20230829 0 160 168.4 158.05 158.95 4271 158.95 down down correct
539400.BSE Mallcom (India) Limited 20230829 0 1045 1086.3 1023.35 1043.35 353 1043.35 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230829 0 51.39 51.39 49.89 49.9 5760 49.9 down down correct
539408.BSE Kuber Udyog Limited 20230829 0 3.94 3.94 3.94 3.94 1 3.94
539428.BSE Tejnaksh Healthcare Limited 20230829 0 34.79 34.79 33.39 34.03 34353 34.03 down down correct
539447.BSE Beardsell Limited 20230829 0 30.4 30.77 29.01 30.76 25182 30.76 up up correct
539448.BSE InterGlobe Aviation Limited 20230829 0 2460.05 2510 2460.05 2486.65 6559 2486.65 up up correct
539450.BSE S H Kelkar and Company Limited 20230829 0 161.75 169.1 161.75 163.95 176726 163.95 up up correct
539455.BSE Aryavan Enterprise Limited 20230829 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230829 0 1.04 1.05 1.03 1.05 1123118 1.05 up up correct
539479.BSE GTV Engineering Limited 20230829 0 354.4 372.5 350.15 351.8 1722 351.8 down down correct
539518.BSE Uday Jewellery Industries Limited 20230829 0 128.7 137 126.1 133.35 12962 133.35 up up correct
539525.BSE Navketan Merchants Limited 20230829 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230829 0 592.65 595 582.1 588.2 262 588.2 down down correct
539542.BSE Lux Industries Limited 20230829 0 1441.45 1441.45 1420 1429.55 2170 1429.55 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230829 0 1040.95 1045 1025.8 1029.85 5974 1029.85 down down correct
539562.BSE Kayel Securities Ltd 20230829 0 29.6 29.99 29.5 29.85 16334 29.85 up up correct
539593.BSE Shivansh Finserve Limited 20230829 0 5.15 5.15 4.72 5.15 3529 5.15
539594.BSE Mishtann Foods Limited 20230829 0 12.22 12.33 12.03 12.14 7257199 12.14 down down correct
539636.BSE Precision Camshafts Limited 20230829 0 258 271 258 263.3 71313 263.3 up up correct
539658.BSE TeamLease Services Limited 20230829 0 2339 2345.05 2325.05 2331.6 767 2331.6 down down correct
539659.BSE Vidli Restaurants Limited 20230829 0 72.05 72.05 72.03 72.03 7780 72.03 down up incorrect
539660.BSE Best Agrolife Limited 20230829 0 1180 1219 1180 1191 63325 1191 up down incorrect
539661.BSE Ace Men Engg Works Limited 20230829 0 53 54.25 50.55 53 881 53
539678.BSE Quick Heal Technologies Limited 20230829 0 206.95 209.65 204.95 208.7 14498 208.7 up up correct
539679.BSE Kapil Raj Finance Limited 20230829 0 21.28 22.88 21.28 21.51 3765 21.51 up up correct
539686.BSE K.P. Energy Limited 20230829 0 439 456.9 438 456.9 349192 456.9 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230829 0 939.95 964 931.05 956.4 3771 956.4 up down incorrect
539742.BSE Simbhaoli Sugars Limited 20230829 0 25.85 26.21 25.6 25.92 8764 25.92 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230829 0 3.58 3.58 3.58 3.58 0 3.58
539785.BSE Pudumjee Paper Products Limited 20230829 0 49.99 50.24 48.76 49.24 55556 49.24 down up incorrect
539787.BSE HealthCare Global Enterprises Limited 20230829 0 341.9 344 339.75 342.05 1415 342.05 up up correct
539798.BSE Umiya Tubes Limited 20230829 0 6.5 6.5 6.16 6.16 4792 6.16 down up incorrect
539799.BSE Bharat Wire Ropes Limited 20230829 0 229.05 238.6 223.3 229.55 176238 229.55 up up correct
539800.BSE Chd Chemicals Limited 20230829 0 4.76 4.76 4.51 4.76 8518 4.76
539807.BSE Infibeam Avenues Limited 20230829 0 14.08 15 14.08 14.94 6129039 14.94 up up correct
539814.BSE Le Lavoir Limited 20230829 0 92.5 94.71 86.5 90.88 20499 90.88 down down correct
539835.BSE Superior Finlease Limited 20230829 0 1.37 1.41 1.31 1.32 25967 1.32 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230829 0 518.95 523.85 497.35 513.5 21668 513.5 down down correct
539841.BSE Lancer Container Lines Limited 20230829 0 248.5 255 243 249.8 1575888 249.8 up up correct
539871.BSE Thyrocare Technologies Limited 20230829 0 538.95 554.8 538.95 552.4 4235 552.4 up up correct
539874.BSE Ujjivan Financial Services Limited 20230829 0 494.95 494.95 486.2 488.15 22776 484.6302 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230829 0 2005.05 2011 1994.35 2001.8 775 2001.8 down down correct
539884.BSE Darshan Orna Limited 20230829 0 3.02 3.02 2.9 2.94 23740 2.94 down down correct
539894.BSE Madhav Infra Projects Ltd 20230829 0 5.55 5.56 5.55 5.56 353602 5.56 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230829 0 9.26 9.26 8.4 8.45 3213583 8.45 down down correct
539956.BSE TAAL Enterprises Limited 20230829 0 2000 2023 1960.2 2011.55 1444 2011.55 up up correct
539963.BSE Zeal Aqua Limited 20230829 0 7.73 8.09 7.51 7.91 952240 7.91 up up correct
539978.BSE Quess Corp Limited 20230829 0 426 429.35 424.4 427.05 4840 427.05 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230829 0 2258 2297.95 2258 2297.95 44 2297.95 up up correct
539986.BSE Commercial Syn Bags Limited 20230829 0 56.45 56.45 55 56.02 9141 56.02 down down correct
540047.BSE Dilip Buildcon Limited 20230829 0 309.3 311.05 304.9 307.95 30629 307.95 down down correct
540048.BSE S.P. Apparels Limited 20230829 0 549.55 592.1 548.95 570.1 17624 570.1 up up correct
540073.BSE BLS International Services Limited 20230829 0 280.75 295 280.75 282.4 225935 282.4 up down incorrect
540078.BSE Mitsu Chem Plast Limited 20230829 0 185 185 178.3 180.2 13481 180.2 down down correct
540083.BSE TV Vision Limited 20230829 0 2.64 2.64 2.64 2.64 832 2.64
540108.BSE Tiaan Consumer Limited 20230829 0 3.74 3.74 3.48 3.48 9702 3.48 down down correct
540124.BSE G N A Axles Limited 20230829 0 1020.05 1021.75 993.35 995 10874 491.696 down down correct
540143.BSE Sagarsoft (India) Limited 20230829 0 140 143.6 139.6 140.4 665 140.4 up up correct
540145.BSE Valiant Organics Limited 20230829 0 469.5 501.55 462.3 498.5 48315 498.5 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230829 0 68.35 68.35 61 64.99 10000 64.99 down down correct
540147.BSE Shashijit Infraprojects Limited 20230829 0 39.1 42.9 38.13 41.37 176466 41.37 up up correct
540173.BSE PNB Housing Finance Limited 20230829 0 654.4 654.7 640.8 642.4 4845 642.4 down down correct
540203.BSE Sheela Foam Limited 20230829 0 1107.85 1120.6 1101.2 1104.15 2432 1104.15 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230829 0 11.51 11.98 10.2 10.51 50750 10.51 down down correct
540212.BSE TCI Express Limited 20230829 0 1395.05 1405 1395.05 1399.95 676 1399.95 up up correct
540222.BSE Laurus Labs Limited 20230829 0 394.95 394.95 388.4 390.9 22338 390.9 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230829 0 60.35 62.7 58.6 61.49 643145 61.49 up down incorrect
540311.BSE Jitf Infralogistics Ltd 20230829 0 477.1 491.8 456.15 459.6 3227 459.6 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230829 0 2.63 2.7 2.49 2.59 247131 2.59 down down correct
540366.BSE Music Broadcast Limited 20230829 0 12.76 13.35 12.74 13 33762 13 up up correct
540376.BSE Avenue Supermarts Limited 20230829 0 3625.05 3675 3615 3664.15 15799 3664.15 up up correct
540401.BSE Maximus International Limited 20230829 0 15.7 16.2 15.62 15.79 60593 15.79 up up correct
540403.BSE CL Educate Limited 20230829 0 77.45 78.2 77.45 77.68 1292 77.68 up up correct
540497.BSE S Chand and Company Limited 20230829 0 249.65 254.15 240.25 248.3 10052 248.3 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230829 0 72.49 74.76 72.15 74.19 406265 74.19 up down incorrect
540544.BSE PSP Projects Limited 20230829 0 804.75 832.9 795 799.35 9535 796.9064 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230829 0 12.25 12.39 11.95 12.29 10729 12.29 up up correct
540575.BSE Star Cement Limited 20230829 0 160.55 162.05 157.6 158.45 13014 158.45 down down correct
540590.BSE Riddhi Corporate Services Limited 20230829 0 199.5 199.5 191.7 192.8 1183 192.8 down up incorrect
540595.BSE Tejas Networks Limited 20230829 0 840.05 847.8 824 827.4 34109 827.4 down down correct
540596.BSE Eris Lifesciences Limited 20230829 0 803.25 818 795.8 807.8 1325 807.8 up up correct
540615.BSE 7NR Retail Limited 20230829 0 0.66 0.66 0.63 0.64 2882737 0.64 down up incorrect
540642.BSE Salasar Techno Engineering Limited 20230829 0 53.04 56 52.94 55.42 263103 55.42 up down incorrect
540648.BSE Palash Securities Limited 20230829 0 108.95 108.95 101.15 101.55 40 101.55 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230829 0 554.65 554.7 540.25 540.85 1791 540.85 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230829 0 493.6 494.05 481.75 485 768 485 down down correct
540651.BSE Jigar Cables Limited 20230829 0 45 45 45 45 0 45
540653.BSE Sintex Plastics Technology Limited 20230829 0 1.2 1.2 1.15 1.18 1453035 1.18 down down correct
540673.BSE SIS Limited 20230829 0 461.05 478.9 454 457.05 6426 457.05 down down correct
540678.BSE Cochin Shipyard Limited 20230829 0 848 855.45 842.85 845.05 22115 845.05 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230829 0 515 515 503.1 509.05 97 509.05 down up incorrect
540680.BSE KIOCL Limited 20230829 0 218.55 220.2 215 216.9 10637 216.9 down up incorrect
540686.BSE Smruthi Organics Limited 20230829 0 164 164 158.05 161.5 3992 161.5 down down correct
540692.BSE Apex Frozen Foods Limited 20230829 0 221.9 221.9 214.05 215.05 16136 215.05 down down correct
540702.BSE Lasa Supergenerics Limited 20230829 0 28.04 32.15 28.04 29.86 178001 29.86 up up correct
540704.BSE Matrimony.com Limited 20230829 0 632 648 632 640.75 2590 640.75 up up correct
540709.BSE Reliance Home Finance Limited 20230829 0 2.08 2.08 2.08 2.08 357131 2.08
540710.BSE Capacit'e Infraprojects Limited 20230829 0 196.2 205.65 196.05 203.6 49700 203.6 up up correct
540715.BSE Sagar Diamonds Limited 20230829 0 36.17 36.17 36.06 36.06 12000 36.06 down down correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230829 0 1308.4 1336.5 1308.4 1321.45 5119 1321.45 up up correct
540719.BSE SBI Life Insurance Company Limited 20230829 0 1291.55 1300.6 1290.3 1298.85 5848 1298.85 up up correct
540724.BSE Prataap Snacks Limited 20230829 0 911 955 911 937.4 957 937.4 up up correct
540726.BSE Trident Texofab Limited 20230829 0 60.25 62.3 60.25 61.61 5507 61.61 up up correct
540730.BSE Mehai Technology Limited 20230829 0 21.39 21.39 19.53 20.17 81405 20.17 down down correct
540735.BSE IRIS Business Services Limited 20230829 0 105.4 105.4 100.2 102.77 2944 102.77 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230829 0 448 449 435.55 444.4 13095 444.4 down down correct
540743.BSE Godrej Agrovet Limited 20230829 0 474.55 482.3 473.6 481.1 9539 481.1 up up correct
540749.BSE MAS Financial Services Limited 20230829 0 804.15 834.4 804.15 818.2 1816 818.2 up up correct
540750.BSE Indian Energy Exchange Limited 20230829 0 124.95 126.1 124.65 125.5 601339 125.5 up up correct
540755.BSE General Insurance Corporation of India 20230829 0 218.05 222.35 218.05 219.65 68858 219.65 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230829 0 8.3 8.3 8.3 8.3 0 8.3
540757.BSE Sheetal Cool Products Limited 20230829 0 408.75 408.75 394.3 406 573 406 down up incorrect
540768.BSE Mahindra Logistics Limited 20230829 0 393 394 388.8 390.5 13712 390.5 down up incorrect
540769.BSE The New India Assurance Company Limited 20230829 0 129.85 132.7 128.9 129.45 31579 129.45 down down correct
540775.BSE Khadim India Ltd 20230829 0 278.9 280.7 275 276.35 4966 276.35 down down correct
540776.BSE 5paisa Capital Ltd. 20230829 0 444.1 459.25 444.05 456.3 15305 456.3 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230829 0 627.2 636 626 634.4 37637 634.4 up up correct
540789.BSE Diligent Media Corporation Limited 20230829 0 3 3.04 2.95 2.95 24110 2.95 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230829 0 113 113 113 113 15 113
540797.BSE Shalby Ltd. 20230829 0 232.9 232.9 225.25 228.55 45362 228.55 down up incorrect
540798.BSE Future Supply Chain Solutions Ltd. 20230829 0 9.85 9.85 9.45 9.6 4773 9.6 down up incorrect
540809.BSE Mrc Exim Ltd. 20230829 0 18.2 18.2 18.2 18.2 113431 18.2
540824.BSE Astron Paper & Board Mill Ltd. 20230829 0 28.64 30.53 28.6 29.72 15058 29.72 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230829 0 55.08 55.81 54 54.15 193174 54.15 down down correct
540901.BSE Praxis Home Retail Ltd. 20230829 0 25.23 25.23 25.23 25.23 33985 25.23
540902.BSE Amber Enterprises India Ltd. 20230829 0 2899.95 2945 2882.75 2904.55 12110 2904.55 up up correct
540937.BSE Medico Remedies Ltd 20230829 0 79.9 79.9 79.3 79.47 1755 79.47 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230829 0 19.24 19.24 18.62 18.87 51187 18.87 down down correct
540975.BSE Aster DM Healthcare Ltd 20230829 0 335.35 335.35 324.4 324.9 15918 324.9 down down correct
540980.BSE The Yamuna Syndicate Limited 20230829 0 17111.1 17300 17111.1 17250 10 17250 up down incorrect
541019.BSE H.G. Infra Engineering Limited 20230829 0 913.1 936.65 910.15 930.35 3888 930.35 up up correct
541083.BSE Inflame Appliances Limited 20230829 0 664 672.9 648.1 657.85 14000 657.85 down up incorrect
541096.BSE Bharat Parenterals Limited 20230829 0 545 569.4 545 569.4 1759 569.4 up up correct
541143.BSE Bharat Dynamics Limited 20230829 0 1123 1129.1 1113.55 1120.5 5274 1120.5 down down correct
541144.BSE Active Clothing Co Limited 20230829 0 47.47 50 47 49.51 803 49.51 up down incorrect
541153.BSE Bandhan Bank Limited 20230829 0 236 236.75 234.35 235.65 131887 235.65 down down correct
541163.BSE Sandhar Technologies Limited 20230829 0 401.15 402 378.1 381.65 27229 381.65 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230829 0 405.7 417.55 401.4 407.05 75995 407.05 up up correct
541206.BSE Orissa Bengal Carrier Limited 20230829 0 49.2 50.7 49.2 50.7 143 50.7 up up correct
541233.BSE Lemon Tree Hotels Limited 20230829 0 103.51 105 102.4 103.48 156277 103.48 down up incorrect
541269.BSE Chemfab Alkalis Limited 20230829 0 349 401 349 375.35 23320 375.35 up down incorrect
541301.BSE Orient Electric Limited 20230829 0 237.95 237.95 232.25 233.15 2721 233.15 down up incorrect
541304.BSE Indo Us Bio-Tech Limited 20230829 0 299 299.6 283 299.4 8000 299.4 up up correct
541336.BSE IndoStar Capital Finance Limited 20230829 0 183.2 183.2 176.65 177.15 21838 177.15 down down correct
541352.BSE Megastar Foods Limited 20230829 0 288.2 288.2 288.2 288.2 106 288.2
541400.BSE ZIM Laboratories Limited 20230829 0 129.45 132.05 124.6 124.95 46838 124.95 down down correct
541450.BSE Adani Green Energy Limited 20230829 0 985 985 963.5 975.5 77431 975.5 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230829 0 368.65 370.5 365.95 368.55 6972 368.55 down up incorrect
541545.BSE Talwalkars Healthclubs Limited 20230829 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230829 0 0.73 0.73 0.73 0.73 991 0.73
541556.BSE RITES Limited 20230829 0 483.05 486.5 475.1 478.7 43586 478.7 down down correct
541557.BSE Fine Organic Industries Limited 20230829 0 4755 4826.75 4745 4808.25 5679 4808.25 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230829 0 55.44 55.44 47.55 51.06 15034 51.06 down up incorrect
541700.BSE TCNS Clothing Co. Limited 20230829 0 404.55 405.15 395.25 401.15 20507 401.15 down down correct
541770.BSE CreditAccess Grameen Limited 20230829 0 1410.55 1421.05 1390 1394.7 3213 1394.7 down down correct
541929.BSE Synergy Green Industries Limited 20230829 0 200 200.9 197 200.2 2431 200.2 up up correct
541956.BSE Ircon International Limited 20230829 0 110.5 114.9 110.5 112.82 814711 112.82 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230829 0 587.68 588.55 577 584 27 584 down up incorrect
541974.BSE Manorama Industries Limited 20230829 0 1904 1904.4 1853.2 1867.7 1378 1867.7 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230829 0 814.95 814.95 786.45 794 67568 794 down down correct
542012.BSE A-1 Acid Limited 20230829 0 385 385 370 378.3 62693 378.3 down down correct
542013.BSE Dolfin Rubbers Limited 20230829 0 124.6 125.95 123 123.15 484 123.15 down down correct
542019.BSE Shubham Polyspin Limited 20230829 0 18.93 19.7 18.55 19.05 7665 19.05 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230829 0 504.95 504.95 493.2 499.55 40823 499.55 down down correct
542206.BSE Nivaka Fashions Limited 20230829 0 2.34 2.4 2.24 2.32 2507 2.32 down down correct
542231.BSE Nila Spaces Limited 20230829 0 3.19 3.2 3.06 3.19 91386 3.19
542233.BSE Trejhara Solutions Limited 20230829 0 89.42 89.42 89.42 89.42 4539 89.42
542333.BSE RPSG Ventures Limited 20230829 0 637.95 642.7 629.3 632.2 24746 632.2 down down correct
542351.BSE Gloster Limited 20230829 0 726.9 733.95 712.2 721.4 876 721.4 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230829 0 88.74 93.5 88 89.27 5292 89.27 up down incorrect
542383.BSE Ritco Logistics Limited 20230829 0 216.2 223.95 216 220 3628 220 up down incorrect
542399.BSE Chalet Hotels Limited 20230829 0 522.85 527.55 522.2 523.9 1439 523.9 up down incorrect
542460.BSE The Anup Engineering Limited 20230829 0 2147.8 2158 2127.1 2139.6 1417 2139.6 down down correct
542484.BSE Arvind Fashions Limited 20230829 0 301.8 321.75 301.8 320.55 11228 319.5536 up down incorrect
542597.BSE MSTC Limited 20230829 0 391.6 397.15 388.5 392.05 27982 392.05 up up correct
542602.BSE Embassy Office Parks REIT 20230829 0 301.01 304.7 301.01 303.95 6555 303.95 up down incorrect
542627.BSE Chandni Machines Limited 20230829 0 14.99 14.99 14.99 14.99 3300 14.99
542649.BSE Rail Vikas Nigam Limited 20230829 0 128.85 132.75 127.35 127.65 5934137 127.65 down down correct
542650.BSE Metropolis Healthcare Limited 20230829 0 1343.95 1355 1332.55 1335 3892 1335 down down correct
542651.BSE KPIT Technologies Limited 20230829 0 1151 1166 1148.95 1155.15 16670 1155.15 up up correct
542655.BSE Vikas Multicorp Limited 20230829 0 4.08 4.2 3.8 3.87 9217561 3.87 down down correct
542665.BSE Neogen Chemicals Limited 20230829 0 1567.5 1600.6 1566.65 1597.7 1135 1597.7 up down incorrect
542667.BSE White Organic Retail Limited 20230829 0 5.52 5.52 5.52 5.52 49225 5.52
542669.BSE BMW Industries Ltd. 20230829 0 43.79 44.93 40.9 41.09 189327 41.09 down up incorrect
542670.BSE Artemis Electricals Limited 20230829 0 15.36 15.36 15.36 15.36 20567 15.36
542677.BSE Mahesh Developers Limited 20230829 0 10.17 10.17 9.9 9.9 287 9.9 down down correct
542684.BSE Prakash Pipes Limited 20230829 0 273 278 255.25 264.85 7267 264.85 down up incorrect
542685.BSE Digicontent Limited 20230829 0 20.6 21.15 20.41 21.15 1587 21.15 up up correct
542721.BSE Anand Rayons Ltd. 20230829 0 38 40.75 38 40.35 9923 40.35 up up correct
542725.BSE SBC Exports Ltd. 20230829 0 22 23 22 22.28 33440 22.28 up up correct
542729.BSE DCM Nouvelle Ltd. 20230829 0 173.7 183 173.7 177.05 10279 177.05 up up correct
542752.BSE Affle India Ltd. 20230829 0 1099.9 1099.9 1081.5 1087.2 4092 1087.2 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230829 0 829.9 832.85 809.75 821.25 6279 821.25 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230829 0 389.9 399.4 379.85 380.6 26512 380.6 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230829 0 505.35 508.8 501.7 507.55 1486 507.55 up up correct
542773.BSE IIFL Securities Ltd. 20230829 0 77.01 78.5 75.9 77.4 59575 77.4 up down incorrect
542774.BSE APM Finvest Ltd. 20230829 0 45.9 49.75 45.2 48.5 151460 48.5 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230829 0 2938.95 3062 2907.15 3018.7 23318 3018.7 up down incorrect
542850.BSE Goblin India Ltd. 20230829 0 49.01 55 49.01 52.42 18000 52.42 up up correct
542851.BSE Gensol Engineering Ltd. 20230829 0 1690 1747 1669.65 1747 8790 1747 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230829 0 18.26 18.43 18 18.02 98904 18.02 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230829 0 13.19 13.29 12.85 12.89 6045 12.89 down up incorrect
542865.BSE Anuroop Packaging Ltd. 20230829 0 23.1 23.1 21.76 22.14 564 22.14 down down correct
542867.BSE CSB Bank Ltd. 20230829 0 330.05 336.1 324.45 328.65 15051 328.65 down down correct
543282.BSE Niks Technology Limited 20230829 0 261 261 261 261 600 261
570001.BSE Tata Motors Limited 20230829 0 398.2 405.5 398.2 403.6 78113 403.6 up up correct
590005.BSE Tide Water Oil Co. (India) Limited 20230829 0 1162 1169.3 1153.75 1157.9 3697 1157.9 down down correct
590006.BSE Amrutanjan Health Care Limited 20230829 0 610.15 613.25 607.4 609.45 729 609.45 down down correct
590018.BSE Hisar Metal Industries Limited 20230829 0 199.05 200 199.05 199.05 2583 199.05
590021.BSE Bharat Rasayan Limited 20230829 0 9269.95 9270 9220.25 9264.25 43 9264.25 down down correct
590022.BSE Eastern Silk Industries Limited 20230829 0 1.86 1.9 1.79 1.9 3855 1.9 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230829 0 451.15 470 451.15 462.65 47006 462.65 up down incorrect
590025.BSE Ginni Filaments Limited 20230829 0 26.99 27.25 26.55 26.84 3900 26.84 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230829 0 70.6 73 70.6 71.13 172445 71.13 up up correct
590031.BSE De Nora India Limited 20230829 0 1682.75 1692.05 1629.95 1642 2026 1642 down down correct
590051.BSE Saksoft Limited 20230829 0 314.6 324.25 312.6 318.7 17978 318.7 up up correct
590062.BSE The Andhra Sugars Limited 20230829 0 111.8 112.9 110.75 112.25 18131 112.25 up up correct
590071.BSE Sundaram Finance Limited 20230829 0 2538.2 2614.75 2538.2 2595.75 288 2595.75 up up correct
590072.BSE Sundaram Brake Linings Limited 20230829 0 505 515 502.3 510 591 510 up up correct
590073.BSE Wheels India Limited 20230829 0 730.45 741.7 714.75 718.35 2192 718.35 down down correct
590075.BSE Lambodhara Textiles Limited 20230829 0 141.05 148 141.05 147 2153 147 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230829 0 49.85 49.94 49.85 49.85 607 49.85
590134.BSE Madras Fertilizers Limited 20230829 0 75.84 78.68 75.37 75.82 133137 75.82 down down correct
5PAISA.BSE 5paisa Capital Limited 20230829 0 444.1 459.25 444.05 456.3 15305 456.3 up up correct
AARTIIND.BSE Aarti Industries Limited 20230829 0 460.35 484.85 460.35 481.8 114644 481.8 up up correct
AAVAS.BSE Aavas Financiers Limited 20230829 0 1598.05 1610 1593.25 1601.2 392571 1601.2 up up correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230829 0 26.11 28.5 26.08 26.98 2354 26.98 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230829 0 23479.9492 23540.9004 23240 23404 231 23404 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230829 0 99.2 101.95 98.2 99.15 3583 99.15 down down correct
ACE.BSE Action Construction Equipment Limited 20230829 0 766.45 779 766.45 774.95 19460 774.95 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230829 0 1560 1575 1545 1546.2 2364 1546.2 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230829 0 2471.8501 2535 2445.05 2505.8 190657 2505.8 up down incorrect
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230829 0 808.05 830.6 800.5 823.55 223651 823.55 up up correct
ADANIPOWER.BSE Adani Power Limited 20230829 0 322.05 338.65 315.8 332.5 3002295 332.5 up down incorrect
ADANITRANS.BSE Adani Transmission Limited 20230829 0 867.05 874 852.4 857.55 156893 857.55 down down correct
ADCON.BSE Adcon Capital Services Limited 20230829 0 1.72 1.72 1.72 1.72 49468 1.72
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230829 0 86.95 86.95 84.65 85.34 3396 85.34 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230829 0 329.85 332 326.6 328.75 5452 328.75 down down correct
ADVIKCA.BSE Advik Capital Limited 20230829 0 2.11 2.23 2.11 2.23 2240293 2.23 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230829 0 332.35 347.4 332.35 345.8 6797 345.8 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230829 0 11.69 11.69 10.6 10.87 413510 10.87 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230829 0 2707.95 2748.8 2701 2729.1499 818 2729.1499 up up correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230829 0 48.37 48.37 48.36 48.37 6086 48.37
ALICON.BSE Alicon Castalloy Limited 20230829 0 846.2 865.65 837 844.3 1775 844.3 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230829 0 92.3 92.39 90.21 90.33 3361 90.33 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230829 0 17.65 18.44 17.62 17.8 5516280 17.8 up up correct
AMAL.BSE Amal Ltd 20230829 0 277 294 276.1 289.9 13175 289.9 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230829 0 629.95 629.95 622.9 626.05 17058 626.05 down down correct
AMDIND.BSE AMD Industries Limited 20230829 0 54.65 56.4 53.5 55.1 4546 55.1 up down incorrect
AMINTAN.BSE Amin Tannery Limited 20230829 0 2.48 2.48 2.3 2.32 22996 2.32 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230829 0 27.52 27.85 27.25 27.38 74366 27.38 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230829 0 27.39 29 27.39 27.46 3363 27.46 up up correct
ANSINDUS.BSE ANS Industries Limited 20230829 0 6.74 6.74 6.74 6.74 0 6.74
APARINDS.BSE Apar Industries Limited 20230829 0 5122.9502 5122.9502 5013.1001 5030.5 2486 5030.5 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230829 0 64.95 66 63.1 63.64 187144 63.64 down up incorrect
ARENTERP.BSE Rajdarshan Industries Limited 20230829 0 33 33 33 33 0 33
ARFIN.BSE Arfin India Limited 20230829 0 42 44 41 42.85 113328 42.85 up down incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230829 0 2300.05 2426.25 2300.05 2396.25 1434 2396.25 up down incorrect
ARVIND.BSE Arvind Limited 20230829 0 175.5 177.4 170.7 171.6 91551 171.6 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230829 0 24.35 24.89 24.28 24.51 985506 24.51 up down incorrect
ASHRAM.BSE Ashram Online.com Limited 20230829 0 4.62 4.62 4.2 4.2 19347 4.2 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230829 0 3250.05 3288 3250.05 3285.05 62051 3285.05 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230829 0 58.71 61.7 58.7 60.98 251898 60.98 up down incorrect
ASMTEC.BSE ASM Technologies Limited 20230829 0 476.1 490 466.05 470.9 8264 470.9 down up incorrect
ASTRAL.BSE Astral Poly Technik Limited 20230829 0 1992.05 2010.9 1955.55 1961.6 31906 1961.6 down down correct
ASYL.BSE Advance Syntex Limited 20230829 0 4.46 4.46 4.46 4.46 0 4.46
ATUL.BSE Atul Auto Ltd 20230829 0 6917.0498 7217 6908.5 7201.5 3780 7201.5 up down incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230829 0 77.85 80.5 77.8 78.51 2784 78.51 up up correct
AXISBANK.BSE Axis Bank Limited 20230829 0 991 991 977.5 980.3 58309 980.3 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230829 0 4648.9502 4674.9502 4603.2002 4663.75 74056 4663.75 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230829 0 1134 1141.7 1121.35 1129.45 1588 1129.45 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230829 0 1507.05 1514 1497.1 1504.5 27142 1504.5 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230829 0 24.1 24.29 23.5 23.62 1153972 23.62 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230829 0 7349.9502 7400 7311.25 7377.7002 429 7377.7002 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230829 0 7235.6499 7306.8999 7200 7289 23509 7289 up down incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230829 0 68.56 68.71 66.45 66.79 40934 66.79 down up incorrect
BALKRISIND.BSE Balkrishna Industries Limited 20230829 0 2394.95 2394.95 2354.55 2363.3999 1679 2363.3999 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230829 0 516.45 520 500.15 510.6 29493 510.6 down down correct
BAPACK.BSE B & A Packaging India Limited 20230829 0 189 189 183 189 1505 187.5079
BASML.BSE Bannari Amman Spinning Mills Ltd 20230829 0 48 51.55 48 50.97 51677 50.97 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230829 0 1.08 1.08 1.04 1.07 292591 1.07 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230829 0 627 640 622 625.1 11940 625.1 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230829 0 694 709 691.3 694.15 893 694.15 up down incorrect
BESTEAST.BSE Best Eastern Hotels Limited 20230829 0 29.4 29.4 29.4 29.4 541 29.4
BFLAFL.BSE BFL Asset Finvest Limited 20230829 0 14.1 14.1 14.1 14.1 10206 14.1
BHARTIARTL.BSE Bharti Airtel Limited 20230829 0 876.95 876.95 849 855.05 11082540 855.05 down up incorrect
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230829 0 38 38.8 35.47 37.11 3666 37.11 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230829 0 142.05 172.05 142.05 166.3 194121 166.3 up down incorrect
BIOCON.BSE Biocon Limited 20230829 0 259.05 261.15 257.8 259.1 43097 259.1 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230829 0 46.56 51 46.5 48.97 32150 48.97 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230829 0 136.5 144 136.5 141.8 47195 141.8 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230829 0 442 442.95 439.25 441.6 57763 441.6 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230829 0 5.79 5.79 5.79 5.79 5 5.79
BNL.BSE Beekay Niryat Limited 20230829 0 61 61 56.65 59.39 111080 59.39 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230829 0 75.44 83.25 75.44 82.81 293216 82.81 up up correct
BORORENEW.BSE Borosil Renewables Ltd 20230829 0 435 435 427.05 429.95 42510 429.95 down down correct
BOSCHLTD.BSE Bosch Limited 20230829 0 18500 18649 18485.25 18623.5508 742 18623.5508 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230829 0 355.45 358.6 354.8 356.75 127645 356.75 up up correct
BRNL.BSE Bharat Road Network Limited 20230829 0 33.2 33.2 32.42 32.49 10356 32.49 down up incorrect
BSOFT.BSE BSOFT 20230829 0 485.15 498 485.15 493.8 186093 493.8 up down incorrect
BURGERKING.BSE Burger King India Limited 20230829 0 122.5 125.35 122.3 122.9 153624 122.9 up up correct
CANBK.BSE Canara Bank 20230829 0 329.95 329.95 325.7 326.6 323388 326.6 down down correct
CASTROLIND.BSE Castrol India Limited 20230829 0 145.2 145.2 142.5 143.1 83001 143.1 down up incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230829 0 9.25 9.8 9.25 9.69 90860 9.69 up up correct
CEATLTD.BSE CEAT Limited 20230829 0 2262 2288.75 2237.6499 2246.1499 79210 2246.1499 down up incorrect
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230829 0 5.1 5.1 5.1 5.1 20063 5.1
CESC.BSE CESC Limited 20230829 0 81.86 83.35 81.86 83.11 312472 83.11 up up correct
CGCL.BSE Capri Global Capital Limited 20230829 0 801.4 809.5 795.6 803.6 61898 803.6 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230829 0 535 549.8 512 523.5 5769 523.5 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230829 0 206.9 207.35 202.05 203.1 29695 203.1 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230829 0 142 142 138 141.5 3269 141.5 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230829 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230829 0 4.25 4.25 4.25 4.25 50 4.25
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230829 0 1088.5 1102.95 1077.5 1099 46606 1099 up up correct
CIL.BSE Citizen Infoline Limited 20230829 0 21.51 21.51 21.51 21.51 501 21.51
CINEVISTA.BSE Cinevista Limited 20230829 0 14.07 14.29 13.8 13.97 17690 13.97 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230829 0 22.91 25.14 22.85 24.94 1259 24.94 up down incorrect
COLPAL.BSE Colgate-Palmolive (India) Limited 20230829 0 1937.2 1969.25 1937.2 1958.2 9629 1958.2 up up correct
COMFINTE.BSE Comfort Intech Limited 20230829 0 4.65 4.72 4.56 4.62 548934 4.62 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230829 0 20.25 20.43 20.1 20.31 7708 20.31 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230829 0 94 98.2 93.28 96.5 1031573 96.5 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230829 0 40.98 41.4 39.56 40.59 70978 40.59 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230829 0 23.5 23.5 23.5 23.5 2000 23.5
CSL.BSE Continental Securities Limited 20230829 0 6.39 6.39 5.95 6.1 51192 6.1 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230829 0 77.1 77.1 73.46 76.19 2525 76.19 down down correct
CUB.BSE City Union Bank Ltd 20230829 0 125 125.5 124.6 124.8 69662 124.8 down down correct
CYIENT.BSE Cyient Limited 20230829 0 1580.05 1607.85 1571.2 1603.1 6235 1603.1 up up correct
DABUR.BSE Dabur India Limited 20230829 0 554 554.1 546.15 550.15 45017 550.15 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230829 0 48.22 48.65 47.01 48.01 2176 48.01 down up incorrect
DATAMATICS.BSE Datamatics Global Services Limited 20230829 0 544.6 575.3 544.6 559.35 23336 559.35 up up correct
DCBBANK.BSE DCB Bank Limited 20230829 0 115.05 117.5 115.05 116.75 71447 116.75 up down incorrect
DELTA.BSE Delta Industrial Resources Limited 20230829 0 13.45 13.45 13.45 13.45 7617 13.45
DHRUV.BSE Dhruv Consultancy Services Limited 20230829 0 54.01 56.6 54.01 55.1 909 55.1 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230829 0 719.95 719.95 698.2 699.65 280 699.65 down up incorrect
DOLAT.BSE Dolat Investments Limited 20230829 0 44.5 44.83 44.37 44.55 11784 44.55 up up correct
DOLLAR.BSE Dollar Industries Limited 20230829 0 418.45 423.45 416.2 422.2 1680 422.2 up up correct
DONEAR.BSE Donear Industries Limited 20230829 0 93.55 94.95 93.55 94.11 4544 94.11 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230829 0 5781.9502 5785.1499 5715.3501 5728.5498 62626 5728.5498 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230829 0 263.95 263.95 259.05 259.05 84 259.05 down up incorrect
DSSL.BSE Dynacons Systems and Solutions Ltd 20230829 0 745.9 745.9 705.95 715.4 30707 715.4 down up incorrect
DUKEOFS.BSE Duke Offshore Limited 20230829 0 8.5 8.5 8.44 8.44 250 8.44 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230829 0 89.66 90.5 89.66 89.86 57104 89.86 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230829 0 60.05 63.9 58 62.29 28226 62.29 up up correct
DYNPRO.BSE Dynemic Products Limited 20230829 0 403 406.3 389.7 398.3 9791 398.3 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230829 0 4.77 4.86 4.66 4.77 42922 4.77
EIHOTEL.BSE EIH Limited 20230829 0 233.95 234.7 229.95 231.8 80042 231.8 down up incorrect
EKC.BSE Everest Kanto Cylinder Limited 20230829 0 110.05 114.9 110.05 113.25 53600 113.25 up up correct
EMAMILTD.BSE Emami Limited 20230829 0 512 539.65 512 519.2 23164 519.2 up up correct
EMKAY.BSE Emkay Global Financial Services Limited 20230829 0 84.85 85.31 84.4 84.4 2878 84.4 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230829 0 1617.1 1632.8 1615.9 1623.1 605 1623.1 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230829 0 16.12 17.59 16 17.45 51214 17.45 up up correct
ENGINERSIN.BSE Engineers India Limited 20230829 0 158 159.7 154.75 156.25 111495 156.25 down down correct
ENTRINT.BSE Enterprise International Limited 20230829 0 20.35 20.94 20.05 20.11 2133 20.11 down up incorrect
ESCORTS.BSE Escorts Limited 20230829 0 3048.8501 3057.55 3007.5 3044.8501 15507 3044.8501 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230829 0 14.93 14.93 14.93 14.93 92991 14.93
ESTER.BSE Ester Industries Limited 20230829 0 94.2 95 92.6 93 12760 93 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230829 0 432.3 441.55 425 426.45 41177 426.45 down down correct
EVERESTO.BSE Everest Organics Limited 20230829 0 114.6 115.5 111.65 114 2240 114 down up incorrect
FEL.BSE Future Enterprises Limited 20230829 0 0.88 0.88 0.88 0.88 0 0.88
FELDVR.BSE Future Enterprises Limited 20230829 0 5.15 5.15 5.15 5.15 0 5.15
FILTRA.BSE Filtra Consultants and Engineers Limited 20230829 0 42.99 42.99 40.99 40.99 6000 40.99 down up incorrect
GAIL.BSE GAIL (India) Limited 20230829 0 117.75 117.95 116.7 117.1 509073 117.1 down down correct
GALADAFIN.BSE Galada Finance Limited 20230829 0 12.03 12.03 12.03 12.03 401 12.03
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230829 0 710.1 725.85 706 709.65 2519 709.65 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230829 0 1031.25 1049.8 1020.1 1044.7 1822 1044.7 up up correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230829 0 458.35 462 449 450 3838 447.5286 down up incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230829 0 5.8 5.81 5.27 5.27 59000 5.27 down down correct
GCMSECU.BSE GCM Securities Limited 20230829 0 1.65 1.66 1.59 1.64 5794008 1.64 down up incorrect
GENPHARMA.BSE Generic Pharmasec Ltd 20230829 0 3.59 3.59 3.48 3.49 505496 3.49 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230829 0 272 277 254.45 259.4 667123 259.4 down down correct
GEPIL.BSE GE Power India Limited 20230829 0 166.8 166.8 163 165.1 29281 165.1 down up incorrect
GHCL.BSE GHCL Limited 20230829 0 544.9 607.6 544.9 596.2 164027 596.2 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230829 0 137.15 137.15 131 133.65 8030 133.65 down down correct
GKB.BSE GKB Ophthalmics Limited 20230829 0 90.89 91 88.3 89 1788 89 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230829 0 78 78 76 76.56 4081 76.56 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230829 0 41.95 41.95 41.02 41.95 182643 41.95
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230829 0 252.75 258.4 244.85 247.1 849469 247.1 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230829 0 102.1 104.7 100.45 102.45 25233 102.45 up up correct
GODREJIND.BSE Godrej Industries Limited 20230829 0 528 533.05 520.1 523.4 17157 523.4 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230829 0 85.55 85.55 85.55 85.55 0 85.55
GOKAKTEX.BSE Gokak Textiles Limited 20230829 0 42.64 42.64 41.42 42.64 10256 42.64
GOKULAGRO.BSE Gokul Agro Resources Limited 20230829 0 108.9 110.95 108.9 109.65 13643 109.65 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230829 0 53.99 53.99 49.3 51.85 515 51.85 down down correct
GOLDIAM.BSE Goldiam International Limited 20230829 0 124.85 126.8 124.85 126.05 42083 126.05 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230829 0 103.95 104.85 100.1 104.55 2468 104.55 up down incorrect
GPPL.BSE Gujarat Pipavav Port Limited 20230829 0 121.45 130.9 120.55 128.05 418402 128.05 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230829 0 136.8 138.05 133.25 135.55 33711 135.55 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230829 0 144.45 147.15 139.7 145.15 257551 145.15 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230829 0 271.65 280 271.65 274.15 23753 269.1889 up down incorrect
GSS.BSE GSS Infotech Limited 20230829 0 193.9 193.9 185.3 187.45 18568 187.45 down down correct
GTL.BSE GTL Limited 20230829 0 6.95 7.05 6.95 6.98 124870 6.98 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230829 0 0.73 0.74 0.72 0.72 18719900 0.72 down down correct
HAL.BSE Hindustan Aeronautics Limited 20230829 0 3920.05 3932.75 3876.05 3896.95 66532 3896.95 down down correct
HALDER.BSE Halder Venture Limited 20230829 0 300 300.3 299.7 300.25 77 300.25 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230829 0 4.46 4.6 4.46 4.6 3633 4.6 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230829 0 1.79 1.79 1.68 1.73 4792 1.73 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230829 0 6898.8999 6898.8999 6750 6769.4502 978 6769.4502 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230829 0 452 452.47 450.1 452.37 69 452.37 up up correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230829 0 8.35 8.35 8.35 8.35 1723 8.35
HBLPOWER.BSE HBL Power Systems Limited 20230829 0 284.3 286.95 270.95 278.05 182480 278.05 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230829 0 18.07 18.4 17.9 17.99 49136 17.99 down up incorrect
HCLTECH.BSE HCL Technologies Limited 20230829 0 1152 1163.8 1148.65 1157.95 55549 1157.95 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230829 0 2522.55 2551 2470.8 2476.75 16090 2476.75 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230829 0 1590.15 1592.75 1580.6 1590.3 455243 1590.3 up up correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230829 0 186.95 187.95 186.05 186.25 17805 186.25 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230829 0 2963.95 2992.75 2935.8999 2986.6001 8042 2986.6001 up up correct
HIL.BSE HIL Limited 20230829 0 2972 2982 2881 2924.05 890 2924.05 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230829 0 447.05 458.4 447.05 456.1 267159 456.1 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230829 0 15.14 15.14 14.65 14.76 106645 14.76 down down correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230829 0 162.95 171.35 162.2 169.6 177432 169.6 up up correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230829 0 2556.1499 2558.1499 2523 2526.25 17479 2526.25 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230829 0 342.5 373.8 342.5 370.7 1633 370.7 up up correct
HMVL.BSE Hindustan Media Ventures Limited 20230829 0 70 70 68.7 68.7 5843 68.7 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230829 0 28.35 29.85 28.3 28.97 72085 28.97 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230829 0 40281.6016 40489 40281.6016 40451.5 23 40451.5 up up correct
HPL.BSE HPL Electric & Power Limited 20230829 0 235.75 235.75 226 230.05 489445 230.05 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230829 0 203.65 229.45 201.6 225.75 2379106 225.75 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230829 0 972.2 977.1 965.7 967.8 135743 967.8 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230829 0 544.4 560.15 544.4 557.45 27931 557.45 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230829 0 4.4 4.4 4 4.13 13998 4.13 down down correct
IDEA.BSE Vodafone Idea Limited 20230829 0 9.02 9.38 8.85 8.92 86413970 8.92 down up incorrect
IFCI.BSE IFCI Limited 20230829 0 14.57 14.75 14.18 14.34 1886016 14.34 down up incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230829 0 501.5 514.6 493.2 501.45 113462 501.45 down down correct
IFINSEC.BSE India Finsec Limited 20230829 0 27.73 27.76 27.73 27.76 2720 27.76 up down incorrect
IIFL.BSE IIFL Finance Limited 20230829 0 588 594.95 585.25 587.45 3120 587.45 down down correct
IISL.BSE Indian Infotech Software Ltd 20230829 0 3.3 3.3 3.27 3.28 3314 3.28 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230829 0 771.05 796.05 771.05 791.7 277 791.7 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230829 0 272.75 282.6 272.75 277.05 2407 277.05 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230829 0 12.43 12.43 12.07 12.07 10980 12.07 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230829 0 48.05 53.49 46.35 52.16 134205 52.16 up up correct
INDRAIND.BSE Indra Industries Limited 20230829 0 3.57 3.57 3.57 3.57 0 3.57
INDRENEW.BSE Ind Renewable Energy Limited 20230829 0 21.9 21.9 21.71 21.71 803 21.71 down down correct
INDUSFINL.BSE Indus Finance Limited 20230829 0 17.4 17.4 17.4 17.4 1 17.4
INDUSINDBK.BSE IndusInd Bank Limited 20230829 0 1400.05 1412 1392.3 1401.1 11741 1401.1 up down incorrect
INDUSTOWER.BSE Indus Towers Ltd 20230829 0 174.75 177.95 173.25 174.9 375783 174.9 up up correct
INFY.BSE Infosys Limited 20230829 0 1420 1424.4 1415.2 1418.2 245788 1418.2 down down correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230829 0 38 38 36.12 37.9 6577 37.9 down down correct
IOB.BSE Indian Overseas Bank 20230829 0 31.24 31.43 30.62 30.89 704909 30.89 down down correct
IOC.BSE Indian Oil Corporation Limited 20230829 0 92.44 92.44 91.6 91.84 768578 91.84 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230829 0 385.05 419.5 385.05 416.8 265312 416.8 up up correct
ISWL.BSE India Steel Works Limited 20230829 0 2.4 2.4 2.24 2.36 344504 2.36 down down correct
ITC.BSE ITC Limited 20230829 0 442.2 444.15 439.3 440.2 180970 440.2 down up incorrect
ITDCEM.BSE ITD Cementation India Limited 20230829 0 210 213.65 207.3 209.2 65149 209.2 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230829 0 7.45 7.55 7.35 7.43 44486 7.43 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230829 0 34.44 34.44 31.35 31.68 26292 31.68 down down correct
IZMO.BSE Izmo Ltd 20230829 0 186.45 186.45 186.45 186.45 648 186.45
JAGANLAM.BSE Jagan Lamps Limited 20230829 0 64.7 64.7 60.01 62.46 19116 62.46 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230829 0 107.3 109.1 106.4 106.6 15220 106.6 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230829 0 230 234.4 227.15 229.4 135581 229.4 down up incorrect
JAIPAN.BSE Jaipan Industries Limited 20230829 0 42.84 43.89 42.8 43.85 8793 43.85 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230829 0 248.35 257.8 245 245.75 2511 245.75 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230829 0 4500 4650 4225 4625 12 4625 up up correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230829 0 291 294.4 286.8 293.9 677 293.9 up up correct
JAYCH.BSE Jayshree Chemicals Limited 20230829 0 7.24 8.24 7.01 7.67 155439 7.67 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230829 0 31.57 31.6 29.43 30.49 109436 30.49 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230829 0 98.75 98.95 96 96.68 6894 96.68 down down correct
JCTLTD.BSE JCT Limited 20230829 0 2 2.1 1.99 2.02 4269163 2.02 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230829 0 6.35 6.35 6.35 6.35 6 6.35
JHACC.BSE Jhaveri Credits and Capital Limited 20230829 0 129.85 129.85 129.85 129.85 5957 129.85
JHS.BSE JHS Svendgaard Laboratories Limited 20230829 0 25.25 25.25 25.25 25.25 12255 25.25
JINDALSAW.BSE Jindal Saw Limited 20230829 0 309.5 318.5 309.5 314.6 17068 314.6 up up correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230829 0 662.45 679.75 657.85 676.1 98002 676.1 up down incorrect
JINDRILL.BSE Jindal Drilling & Industries Limited 20230829 0 488.55 538.25 488.55 533 27917 533 up down incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230829 0 35.7 35.76 35.7 35.75 57093 35.75 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230829 0 62.75 65.85 62.75 65.03 456840 65.03 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230829 0 13.14 13.14 13.14 13.14 6100 13.14
JKIL.BSE J. Kumar Infraprojects Limited 20230829 0 402.95 406.55 399.1 404 2641 404 up up correct
JKPAPER.BSE JK Paper Limited 20230829 0 371 371 359.35 360.05 35688 360.05 down up incorrect
JMFINANCIL.BSE JM Financial Limited 20230829 0 76.41 79.75 76.41 76.78 180938 76.78 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230829 0 10.95 11.37 10.15 10.33 21142131 10.33 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230829 0 8.15 8.25 7.95 8.01 44861840 8.01 down down correct
JPTSEC.BSE JPT Securities Limited 20230829 0 6.61 6.61 6.61 6.61 0 6.61
JSL.BSE Jindal Stainless Limited 20230829 0 416.05 435 415.05 432.95 28949 432.95 up down incorrect
JSWSTEEL.BSE JSW Steel Limited 20230829 0 778 785.75 775.9 782.85 54616 782.85 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230829 0 31.4 31.4 31.4 31.4 3387 31.4
JTEKTINDIA.BSE JTEKT India Ltd 20230829 0 136.05 138.75 134.45 138.2 13899 138.2 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230829 0 486.05 490 484.55 485.8 23869 485.8 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230829 0 470.8 475 456.95 461.25 19180 461.25 down down correct
JYOTI.BSE Jyoti Limited 20230829 0 39.45 39.6 38 39 57194 39 down down correct
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230829 0 1522 1525 1495 1499.85 21510 1499.85 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230829 0 433.1 442.2 433.1 438 5126 438 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230829 0 1494.95 1494.95 1425.95 1442.5 12436 1442.5 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230829 0 634.1 648.9 630.05 644.95 3428 644.95 up up correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230829 0 10.25 10.25 9.75 10.05 4284 10.05 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230829 0 207.7 207.7 200.5 202 3786 202 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230829 0 312.25 314.05 304.25 307.95 23196 307.95 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230829 0 74.73 76.49 73.2 75.09 2093 75.09 up up correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230829 0 116.3 133.45 116.3 129.15 46126 129.15 up up correct
KARNAVATI.BSE Karnavati Finance Limited 20230829 0 2.63 2.63 2.63 2.63 73111 2.63
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230829 0 117.7 123 117.7 121.05 52743 121.05 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230829 0 11200 11200 10900 10900 7 10900 down down correct
KBSINDIA.BSE KBS India Limited 20230829 0 9.95 10.2 9.67 9.83 27148 9.83 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230829 0 27.99 27.99 26.44 27.96 2596 27.96 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230829 0 1.82 1.82 1.82 1.82 50865 1.82
KCP.BSE The KCP Limited 20230829 0 114.2 115.35 112.1 112.6 27016 112.6 down down correct
KDDL.BSE KDDL Limited 20230829 0 1841 1849.5 1779.95 1817.25 1136 1817.25 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230829 0 81.5 81.56 78.2 79 1256 79 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230829 0 85.2 86.3 83.15 84.13 40920 84.13 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230829 0 117.34 121.6 111.1 113.06 5367 113.06 down up incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230829 0 55.68 55.69 53.2 54.31 3406 54.31 down up incorrect
KHODAY.BSE Khoday India Limited 20230829 0 96.24 96.24 96.24 96.24 0 96.24
KHOOBSURAT.BSE Khoobsurat Limited 20230829 0 1.12 1.15 1.12 1.14 136544 1.14 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230829 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230829 0 477.5 477.5 465 469.2 6302 469.2 down up incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230829 0 860.05 887.95 860.05 877.35 10063 877.35 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230829 0 640.85 644.7 630.25 633.2 5279 633.2 down down correct
KITEX.BSE Kitex Garments Limited 20230829 0 194.65 209.85 193.7 203.8 49968 203.8 up up correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230829 0 15.56 15.56 15.56 15.56 567 15.56
KLBRENG-B.BSE Kilburn Engineering Limited 20230829 0 154 156 154 156 68344 156 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230829 0 31.89 31.89 30.77 30.89 75352 30.89 down down correct
KNRCON.BSE KNR Constructions Limited 20230829 0 270.35 270.55 265.9 267.8 11604 267.8 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230829 0 2.09 2.09 2.01 2.05 7507 2.05 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230829 0 145.6 148 141.45 146.9 12993 146.9 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230829 0 441.05 447.25 427.3 433.2 5881 433.2 down down correct
KOPRAN.BSE Kopran Limited 20230829 0 222 224.65 218.8 222.05 31510 222.05 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230829 0 1793.05 1797.05 1779.2 1781.9 39063 1781.9 down down correct
KRBL.BSE KRBL Limited 20230829 0 396.95 398.85 389.3 390.85 11539 390.85 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230829 0 84 84 79.1 80.79 31464 80.79 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230829 0 21.4 21.4 20.33 20.33 1300 20.33 down down correct
KRITINUT.BSE Kriti Nutrients Limited 20230829 0 83.99 83.99 80 80.33 25278 80.33 down down correct
KRL.BSE Kintech Renewables Limited 20230829 0 3800.55 3800.55 3800.55 3800.55 2 3800.55
KSCL.BSE Kaveri Seed Company Limited 20230829 0 550.45 550.5 541.8 545 9056 545 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230829 0 226.45 227.45 223 223.35 28680 223.35 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230829 0 69.8 70.34 68.6 69.68 1532 69.68 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230829 0 13446.9502 13810 13446.9502 13798.2998 291 13798.2998 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230829 0 978.05 1008.5 978.05 981.1 3679 981.1 up up correct
LKPFIN.BSE LKP Finance Limited 20230829 0 95.6 99.95 90.45 99.6 47152 99.6 up down incorrect
LKPSEC.BSE LKP Securities Limited 20230829 0 11.8 12.72 11.1 12.54 104670 12.54 up up correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230829 0 40.71 42.98 40.25 42.98 544758 42.98 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230829 0 138.9 144 138.9 143.2 14126 143.2 up up correct
LT.BSE Larsen & Toubro Limited 20230829 0 2705.55 2722.6499 2697 2716.55 33179 2716.55 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230829 0 5149.95 5187.95 5122.4 5138.95 5518 5138.95 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230829 0 83.3 83.8 82.51 83.26 3373 83.26 down up incorrect
LUPIN.BSE Lupin Limited 20230829 0 1119.95 1119.95 1090.3 1097.05 54123 1097.05 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230829 0 5.56 5.82 5.56 5.58 8652 5.58 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230829 0 1564.95 1564.95 1540 1559.5 48115 1559.5 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230829 0 292.6 295.5 291.5 292.75 40682 292.75 up up correct
MAANALU.BSE Maan Aluminium Limited 20230829 0 66.85 66.85 66.85 66.85 2141 66.85
MACPLASQ.BSE Machino Plastics Limited 20230829 0 153.05 167.5 153 165.05 2884 165.05 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230829 0 50.95 51.87 48.71 49.1 3918 49.1 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230829 0 5.39 5.65 5.27 5.65 21184 5.65 up up correct
MAHABANK.BSE Bank of Maharashtra 20230829 0 39.54 39.74 38.91 39.14 1295795 39.14 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230829 0 527.55 541 527.15 537.25 62948 537.25 up down incorrect
MANAKSTELTD.BSE Manaksia Steels Limited 20230829 0 48 49.75 47.25 49.07 22896 49.07 up up correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230829 0 63.06 68.75 63.06 67.33 181352 67.33 up down incorrect
MANAPPURAM.BSE Manappuram Finance Limited 20230829 0 146 148.1 144 145.95 749965 145.95 down up incorrect
MANUGRAPH.BSE Manugraph India Limited 20230829 0 24.41 24.41 21.4 21.69 73062 21.69 down down correct
MARALOVER.BSE Maral Overseas Limited 20230829 0 61.01 64.82 58.73 63.44 49704 63.44 up up correct
MARICO.BSE Marico Limited 20230829 0 559.15 563.7 552.25 562.35 23020 562.35 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230829 0 9595.0498 9677.6504 9510 9620.0996 7405 9620.0996 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230829 0 553.25 569.1 553.25 562.65 13937 562.65 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230829 0 148.8 154.8 148.8 153.75 9421 153.75 up up correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230829 0 11.79 12.37 11.35 12.37 35477 12.37 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230829 0 1600.25 1632.6 1596.95 1608.1 9141 1608.1 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230829 0 27.74 27.74 27.74 27.74 4803 27.74
METALFORGE.BSE Metalyst Forgings Limited 20230829 0 3.68 3.68 3.5 3.5 2854 3.5 down down correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230829 0 115.5 120 114 116.12 10644 116.12 up down incorrect
MFSL.BSE Max Financial Services Limited 20230829 0 926.4 936.95 925.4 929.1 21832 929.1 up up correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230829 0 151 151 151 151 28 151
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230829 0 390.05 404.05 390.05 403.4 12115 403.4 up down incorrect
MIDINDIA.BSE Mid India Industries Limited 20230829 0 8.53 9 8.53 8.89 3022 8.89 up up correct
MINID.BSE Mini Diamonds (India) Limited 20230829 0 18.4 18.57 17.41 18.35 1603 18.35 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230829 0 21.54 21.54 21.54 21.54 19398 21.54
MIRZAINT.BSE Mirza International Limited 20230829 0 44.4 46 44 44.95 100334 44.95 up up correct
MOHITE.BSE Mohite Industries Limited 20230829 0 24.95 24.95 23.71 24.09 201354 24.09 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230829 0 1393.9 1393.9 1339 1384.55 2116 1384.55 down down correct
MPSLTD.BSE MPS Limited 20230829 0 1506.25 1534.55 1480.8 1514.15 1877 1514.15 up up correct
MRF.BSE MRF Limited 20230829 0 108175 108887.6484 108175 108808.7969 50 108808.7969 up up correct
MRP.BSE MRP Agro Ltd 20230829 0 136.1 136.1 136.1 136.1 2000 136.1
MSPL.BSE MSP Steel & Power Limited 20230829 0 11.77 11.78 11.77 11.77 203695 11.77
MUNJALSHOW.BSE Munjal Showa Limited 20230829 0 141.9 144.2 141 142.35 2678 142.35 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230829 0 41.26 42 40 41.17 1241 41.17 down down correct
NAM.BSE Nam Securities Limited 20230829 0 62 62 59.4 62 85 62
NATCAPSUQ.BSE Natural Capsules Limited 20230829 0 385 392.9 370.65 385.45 15534 385.45 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230829 0 90.51 93.1 90.51 92.71 195802 92.71 up up correct
NATPEROX.BSE National Peroxide Limited 20230829 0 1441 1470 1429.25 1446.3 2130 1446.3 up down incorrect
NAUKRI.BSE Info Edge (India) Limited 20230829 0 4180.0498 4285 4180.0498 4261.2002 4233 4261.2002 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230829 0 182.65 182.65 177 177.25 27761 177.25 down down correct
NCC.BSE NCC Limited 20230829 0 151.55 155.8 151.55 152.6 358339 152.6 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230829 0 6.2 6.2 6.2 6.2 0 6.2
NCLIND.BSE NCL Industries Limited 20230829 0 236 237.5 231.2 233.45 21965 233.45 down down correct
NDL.BSE Nandan Denim Limited 20230829 0 20.76 21.5 20.56 21.29 122682 21.29 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230829 0 15.2 15.5 15.2 15.5 16 15.5 up down incorrect
NESTLEIND.BSE Nestlé India Limited 20230829 0 22088.5 22140.8008 21935.5 22068.9004 1237 22068.9004 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230829 0 57.5 57.81 57.31 57.5 1854 57.5
NEWGEN.BSE Newgen Software Technologies Limited 20230829 0 852.25 888 849.95 862.8 26035 862.8 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230829 0 18.78 20.15 18.78 20.15 1480 20.15 up up correct
NFL.BSE National Fertilizers Limited 20230829 0 67.67 70.16 67.67 68.95 317877 68.95 up up correct
NHPC.BSE NHPC Ltd 20230829 0 51.19 51.29 50.55 51.06 876053 51.06 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230829 0 116.85 120.7 116.75 117.35 35644 117.35 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230829 0 6.68 6.68 6.5 6.5 250 6.5 down down correct
NILE.BSE Nile Limited 20230829 0 666 677.85 663 668.75 1935 668.75 up up correct
NINSYS.BSE NINtec Systems Limited 20230829 0 369.3 369.3 355 358.2 1948 358.2 down down correct
NITCO.BSE NITCO Limited 20230829 0 18 18.07 17.41 17.81 162959 17.81 down down correct
NMDC.BSE NMDC Limited 20230829 0 122.55 124.15 122.55 122.9 517994 120.065 up up correct
NOCIL.BSE NOCIL Limited 20230829 0 219.9 229.7 216.35 228.85 192809 228.85 up up correct
NORRIS.BSE Norris Medicines Limited 20230829 0 12 12.29 11.53 11.57 560 11.57 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230829 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230829 0 12.26 12.26 12.26 12.26 100 12.26
NTCIND.BSE ntc industries limited 20230829 0 94 97.37 93.01 95.99 33249 95.99 up up correct
NTPC.BSE NTPC Limited 20230829 0 218.65 221.55 218.4 221.15 163414 221.15 up down incorrect
NXTDIGITAL.BSE Nxtdigital Ltd 20230829 0 128.75 132.9 128.75 132.9 1068 132.9 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230829 0 68.99 69.34 67 69.34 9969 69.34 up up correct
OFSS.BSE Oracle Financial Services Software Limited 20230829 0 4000.05 4027.55 3995.05 4001.45 1339 4001.45 up up correct
OIL.BSE Oil India Limited 20230829 0 278.75 281.35 276.05 277.35 39493 277.35 down down correct
OKPLA.BSE OK Play India Limited 20230829 0 112.6 117 112.6 114.5 15295 114.5 up up correct
OLYMPTX.BSE Olympia Industries Limited 20230829 0 88 92 87.05 88 888 88
OMAXAUTO.BSE Omax Autos Limited 20230829 0 53.7 54.8 51.85 53.03 4034 53.03 down down correct
OMAXE.BSE Omaxe Limited 20230829 0 45.5 45.5 42.39 42.65 79227 42.65 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230829 0 175.2 176.05 175 175.7 149490 175.7 up up correct
ONMOBILE.BSE OnMobile Global Limited 20230829 0 103.51 108.65 103.51 105.49 47647 105.49 up up correct
ORACLECR.BSE Oracle Credit Limited 20230829 0 140.05 142 135.8 141 41925 141 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230829 0 176.75 176.75 171.4 172.05 1011 172.05 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230829 0 7.7 7.7 7.7 7.7 400 7.7
ORIENTBELL.BSE Orient Bell Limited 20230829 0 478.5 478.5 474 477 198 477 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230829 0 865 870.7 862.75 870 417 870 up up correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230829 0 48.01 49 47.5 47.75 294013 47.75 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230829 0 4859.3999 4859.3999 4683.25 4703.4502 2018 4703.4502 down down correct
ORTEL.BSE Ortel Communications Limited 20230829 0 0.85 0.9 0.83 0.9 2197 0.9 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230829 0 19.16 20.37 19.16 19.45 584 19.45 up up correct
OSCARGLO.BSE Oscar Global Limited 20230829 0 7.43 7.43 7.43 7.43 775 7.43
OSIAJEE.BSE Osiajee Texfab Limited 20230829 0 45.75 45.75 43.9 44.98 7212 44.98 down down correct
OTCO.BSE OTCO International Ltd 20230829 0 5 5 5 5 1937 5
PAGEIND.BSE Page Industries Limited 20230829 0 39450.0508 39848 39429.1016 39567.1992 250 39567.1992 up up correct
PAISALO.BSE Paisalo Digital Limited 20230829 0 57.5 59.31 56.31 56.54 60855 56.54 down down correct
PANTH.BSE Synergy Bizcon Limited 20230829 0 8.83 8.9 8.4 8.54 138317 8.54 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230829 0 207.9 212.55 197.5 201.35 154604 201.35 down up incorrect
PARAMONE.BSE Paramone Concepts Ltd 20230829 0 69.99 69.99 61.8 62.48 9666 62.48 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230829 0 9.06 9.06 9.06 9.06 15191 9.06
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230829 0 26.35 26.35 26.35 26.35 600 26.35
PATELSAI.BSE Patels Airtemp (India) Limited 20230829 0 296.25 304.9 296.25 300.35 18422 300.35 up up correct
PATSPINLTD.BSE Patspin India Limited 20230829 0 11.3 11.52 11.29 11.45 21265 11.45 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230829 0 27 27.12 26.25 26.73 491544 26.73 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230829 0 85.03 85.03 85.03 85.03 0 85.03
PEL.BSE Piramal Enterprises Limited 20230829 0 1100.05 1100.05 1053.9 1059.8 105158 1059.8 down down correct
PENIND.BSE Pennar Industries Limited 20230829 0 115.94 118.99 115.1 116.59 155484 116.59 up down incorrect
PFC.BSE Power Finance Corporation Limited 20230829 0 273.95 273.95 268.6 269.9 347039 269.9 down up incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230829 0 4831.75 4905 4777 4779.95 1360 4779.95 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230829 0 78.5 81.9 78 81.55 8279 81.55 up up correct
PHRMASI.BSE Phaarmasia Limited 20230829 0 25.6 25.6 25.5 25.5 162 25.5 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230829 0 6.25 6.25 5.95 5.95 500 5.95 down down correct
PIIND.BSE PI Industries Limited 20230829 0 3631.5 3766.1001 3629.95 3703.25 31774 3703.25 up down incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230829 0 6.28 6.28 5.8 6 5713 6 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230829 0 64.05 64.05 62.5 62.81 8649 62.81 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230829 0 93 93.2 89 89 755 89 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230829 0 249.8 253 248.55 251.15 218522 251.15 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230829 0 95.5 99.5 94.85 98.38 191090 98.38 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230829 0 570.05 577.1 566.7 573.3 4380 573.3 up up correct
PRICOLLTD.BSE Pricol Limited 20230829 0 332.05 334.75 323.5 325.1 55069 325.1 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230829 0 15.75 15.75 15.75 15.75 100 15.75
PRIMESECU.BSE Prime Securities Limited 20230829 0 148.95 151.25 147.25 149.9 5410 149.9 up down incorrect
PROZONINTU.BSE Prozone Intu Properties Limited 20230829 0 27.42 28.63 27.42 27.56 28110 27.56 up down incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230829 0 266.15 266.15 266.1 266.1 234 266.1 down up incorrect
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230829 0 1186.1 1205.55 1172 1187.55 4653 1187.55 up up correct
PVR.BSE PVR Limited 20230829 0 1746.05 1760 1737.25 1749.55 8070 1749.55 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230829 0 49.85 49.94 49.85 49.85 607 49.85
QUANTBUILD.BSE Quantum Build-Tech Limited 20230829 0 2.94 2.94 2.94 2.94 259 2.94
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230829 0 14.79 14.79 13.78 14.25 944 14.25 down down correct
QUEST.BSE Quest Softech (India) Limited 20230829 0 54.9 54.9 52.55 53.9 6485 53.9 down down correct
RADICO.BSE Radico Khaitan Limited 20230829 0 1257.35 1267.95 1243.55 1252.55 5777 1252.55 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230829 0 10.63 10.99 10.27 10.35 20408 10.35 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230829 0 506.55 510.9 486 487.2 117522 487.2 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230829 0 725.3 747.6 725.3 741.5 6285 741.5 up down incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230829 0 12.6 13.2 12.6 13.03 1051528 13.03 up up correct
RAMAVISION.BSE Rama Vision Limited 20230829 0 59.85 60.61 55 60.06 27243 60.06 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230829 0 879.95 884.45 867.1 869.6 7173 869.6 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230829 0 6.24 6.24 5.68 5.7 5708 5.7 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230829 0 315 315 302.05 307.95 658 307.95 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230829 0 5058.3999 5058.3999 5058.3999 5058.3999 0 5058.3999
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230829 0 31.3 31.76 31.1 31.41 15524 31.41 up down incorrect
RBL.BSE Rane Brake Lining Limited 20230829 0 789.85 795.85 784.4 788.2 484 788.2 down down correct
RBLBANK.BSE RBL Bank Limited 20230829 0 232.15 234.45 231 233.45 398925 233.45 up down incorrect
RCL.BSE Radhagobind Commercial Limited 20230829 0 1.63 1.7 1.62 1.67 5626 1.67 up up correct
RCOM.BSE Reliance Communications Limited 20230829 0 1.31 1.36 1.31 1.35 1754683 1.35 up up correct
RECLTD.BSE REC Limited 20230829 0 243.15 247.05 241.9 244.35 595772 244.35 up up correct
REGENCY.BSE Regency Investments Limited 20230829 0 9.8 10.35 9.8 10.04 17176 10.04 up up correct
REGENTRP.BSE Regent Enterprises Limited 20230829 0 3.36 3.38 3.3 3.35 6007 3.35 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230829 0 933 941.45 928.5 930 2009 930 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230829 0 9.22 9.22 9.22 9.22 0 9.22
RELIABVEN.BSE Reliable Ventures India Limited 20230829 0 10.49 10.83 10.3 10.32 5063 10.32 down down correct
RELIANCE.BSE Reliance Industries Limited 20230829 0 2447 2452.1499 2408.45 2420.25 220154 2420.25 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230829 0 434 434 400.25 413.95 509 413.95 down down correct
RML.BSE Rane (Madras) Limited 20230829 0 660.8 661.1 651.4 651.4 220 651.4 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230829 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230829 0 23.45 23.45 23.45 23.45 0 23.45
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230829 0 18 18 16.44 17 9205 17 down down correct
RPOWER.BSE Reliance Power Limited 20230829 0 17.69 18.65 17.62 18.27 30790210 18.27 up up correct
RSDFIN.BSE RSD Finance Limited 20230829 0 80 81 77 79.01 630 79.01 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230829 0 479.65 494.35 479.65 491.85 2887 491.85 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230829 0 134.95 135 128.6 132.4 16755 132.4 down down correct
RUBFILA.BSE Rubfila International Limited 20230829 0 75.6 76 74.11 74.99 40478 74.99 down down correct
RUSHIL.BSE Rushil Décor Limited 20230829 0 287 296.9 285.85 287.1 10314 287.1 up down incorrect
SADBHAV.BSE Sadbhav Engineering Limited 20230829 0 12.5 12.5 12.25 12.25 23457 12.25 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230829 0 77 77 73.01 73.61 36485 73.61 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230829 0 88.05 88.05 88.05 88.05 23 88.05
SALONACOT.BSE Salona Cotspin Limited 20230829 0 262.7 262.9 261.8 261.8 12 261.8 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230829 0 3.1 3.24 3.03 3.23 4676 3.23 up down incorrect
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230829 0 140.05 144 140.05 142.95 5158 142.95 up down incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230829 0 1310 1343.7 1310 1329.85 26280 1329.85 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230829 0 317.2 349 317.2 345.1 25455 345.1 up down incorrect
SANGHVIMOV.BSE Sanghvi Movers Limited 20230829 0 711.6 719 703.5 713.95 59044 713.95 up up correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230829 0 87 89.27 86 89.27 36015 89.27 up down incorrect
SANOFI.BSE Sanofi India Limited 20230829 0 7064.8999 7174.4502 7056.1499 7146.75 633 7146.75 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230829 0 47 48.7 45.9 48.12 35001 48.12 up down incorrect
SBICARD.BSE SBI Cards and Payment Services Ltd 20230829 0 826.85 830.95 822.85 824.25 41787 824.25 down down correct
SBIN.BSE State Bank of India 20230829 0 573.95 576.25 571.85 575.2 775277 575.2 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230829 0 702.02 705.9 700.85 701.28 27522 701.28 down up incorrect
SCI.BSE The Shipping Corporation of India Limited 20230829 0 126.05 129.6 125 128.2 120420 127.7664 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230829 0 20 20.1 20 20.1 1719 20.1 up down incorrect
SGL.BSE STL Global Limited 20230829 0 14 14.2 13.92 14.16 3541 14.16 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230829 0 883.05 884.35 865.8 869.75 7932 869.75 down up incorrect
SHANTAI.BSE Shantai Industries Limited 20230829 0 24.89 24.89 24.89 24.89 0 24.89
SHESHAINDS.BSE Sheshadri Industries Limited 20230829 0 13.16 13.8 13.16 13.8 2511 13.8 up down incorrect
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230829 0 13.62 13.62 13.62 13.62 0 13.62
SHILPAMED.BSE Shilpa Medicare Limited 20230829 0 371.5 371.5 362.1 363.7 17844 363.7 down down correct
SHISHIND.BSE Shish Industries Limited 20230829 0 115 118.35 110.05 111.15 120436 111.15 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230829 0 30.54 30.88 29.7 29.94 12776 29.94 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230829 0 71.9 72.5 70.3 71.34 5194 71.34 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230829 0 7.6 8.64 7.6 7.89 55230 7.89 up up correct
SHREECEM.BSE Shree Cement Limited 20230829 0 24020 24150.0508 24020 24132.9004 254 24132.9004 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230829 0 208.7 224.8 208.7 220.75 34951 220.75 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230829 0 29.44 31.8 29.44 31.8 642 31.8 up down incorrect
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230829 0 339.15 342.55 336 339.75 9081 339.75 up down incorrect
SIGNETIND.BSE Signet Industries Limited 20230829 0 48.2 48.2 46.91 47.25 4375 47.25 down up incorrect
SILINV.BSE SIL Investments Limited 20230829 0 320 323 318.35 323 61 323 up up correct
SITINET.BSE SITI Networks Limited 20230829 0 0.86 0.86 0.86 0.86 436640 0.86
SML.BSE Soni Medicare Limited 20230829 0 25.2 25.2 25.2 25.2 0 25.2
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230829 0 132 133.05 130.5 130.9 12387 130.9 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230829 0 315.05 325.75 315.05 321.45 9305 321.45 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230829 0 23.1 23.43 22.88 23.29 2253061 23.29 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230829 0 22.3 22.96 22.3 22.85 2596 22.85 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230829 0 22 23 21 22.62 11702 22.62 up down incorrect
SPECFOOD.BSE Spectrum Foods Ltd 20230829 0 51.85 52.6 49 49.8 2165 49.8 down down correct
SPENCER.BSE Spencer's Retail Limited 20230829 0 60.5 61.1 59.91 60.2 18148 60.2 down down correct
SRF.BSE SRF Limited 20230829 0 2321.95 2386.1001 2311.2 2373.8501 59328 2373.8501 up down incorrect
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230829 0 32.15 33.8 31.2 31.59 1523 31.59 down down correct
SSLFINANCE.BSE Archana Software Limited 20230829 0 11.28 11.28 11.28 11.28 1653 11.28
SSWL.BSE Steel Strips Wheels Limited 20230829 0 249.35 250.4 242 244.45 59268 244.45 down down correct
STAR.BSE Strides Pharma Science Limited 20230829 0 435.25 443.1 434.65 435.95 31619 435.95 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230829 0 362 362 362 362 2918 362
STEL.BSE STEL Holdings Ltd 20230829 0 224.95 227 220 220.7 3520 220.7 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230829 0 21.13 21.13 20.51 21.13 1728 21.13
SUNDARMFIN.BSE Sundaram Finance Limited 20230829 0 2538.2 2614.75 2538.2 2595.75 288 2595.75 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230829 0 240 244.7 236.1 240.65 2613 240.65 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230829 0 1123.55 1125 1106.45 1111.25 26902 1111.25 down down correct
SUNTV.BSE Sun TV Network Limited 20230829 0 600.05 607.85 595.35 604.3 52282 604.3 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230829 0 9.24 9.24 8.76 8.8 54054 8.8 down up incorrect
SUPRAJIT.BSE Suprajit Engineering Limited 20230829 0 397.95 409.65 386.25 406.65 36164 406.65 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230829 0 12.05 12.23 11.63 11.87 69464 11.87 down up incorrect
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230829 0 61.65 67.5 61.35 65.57 16712 65.57 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230829 0 65.68 67.29 65.6 66.15 48650 66.15 up up correct
SUZLON.BSE Suzlon Energy Limited 20230829 0 24.3 24.66 24 24.66 22179710 24.66 up down incorrect
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230829 0 5.82 5.95 5.51 5.88 164464 5.88 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230829 0 0.28 0.28 0.28 0.28 0 0.28
SYMPHONY.BSE Symphony Limited 20230829 0 884.6 884.85 875.7 880.9 803 880.9 down up incorrect
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230829 0 232.55 235.05 232.55 233.5 4734 233.5 up up correct
TAKE.BSE Take Solutions Ltd 20230829 0 18.29 18.39 18.16 18.22 32903 18.22 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230829 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230829 0 838.05 843.75 836 838.05 15760 838.05
TATAMOTORS.BSE Tata Motors Limited 20230829 0 604.9 610.55 603 606.55 524651 606.55 up up correct
TATASTEEL.BSE Tata Steel Limited 20230829 0 118.5 120.15 117.7 119.55 2963694 119.55 up down incorrect
TATIAGLOB.BSE Tatia Global Vennture Limited 20230829 0 2.3 2.3 2.3 2.3 245521 2.3
TCS.BSE Tata Consultancy Services Limited 20230829 0 3376.05 3389.3999 3366 3377.6499 63180 3377.6499 up down incorrect
TECHM.BSE Tech Mahindra Limited 20230829 0 1197 1207.8 1190 1198.05 43707 1198.05 up up correct
TELECANOR.BSE Telecanor Global Limited 20230829 0 5.79 5.79 5.79 5.79 202 5.79
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230829 0 149.95 156 138.75 141 1405071 141 down up incorrect
THEBYKE.BSE The Byke Hospitality Limited 20230829 0 35.94 36.7 35.75 36.11 17079 36.11 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230829 0 538.95 554.8 538.95 552.4 4235 552.4 up up correct
TI.BSE Tilaknagar Industries Ltd 20230829 0 211 212.5 208.4 211 51609 211
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230829 0 1162 1169.3 1153.75 1157.9 3697 1157.9 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230829 0 2029.9 2110 1968.1 1983.25 1004 1983.25 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230829 0 2876.45 2906.25 2860 2864.85 1555 2864.85 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230829 0 145.05 153.45 144 151.3 248507 151.3 up up correct
TIMKEN.BSE Timken India Limited 20230829 0 3182.05 3200 3172.2 3189 982 3189 up up correct
TINPLATE.BSE The Tinplate Company of India Limited 20230829 0 366.55 377.3 366.5 372.05 62096 372.05 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230829 0 328 332.75 320 325.55 33670 325.55 down down correct
TITAN.BSE Titan Company Limited 20230829 0 3050 3089 3045 3079 24515 3079 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230829 0 267.95 268.7 259.85 261 19822 261 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230829 0 15.78 15.82 15.38 15.69 1119 15.69 down up incorrect
TRIDENT.BSE Trident Limited 20230829 0 37.11 37.5 36.88 36.95 2788329 36.95 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230829 0 123.01 124.53 121.5 122.37 98401 122.37 down down correct
TRL.BSE Taylormade Renewables Limited 20230829 0 589.9 600.6 589.9 600.6 6400 600.6 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230829 0 92 92.84 87.87 88.33 2514264 88.33 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230829 0 48.61 50.87 48.12 48.41 1514247 48.41 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230829 0 205.3 221.05 205.3 218.3 16465 218.3 up up correct
UBL.BSE United Breweries Limited 20230829 0 1502.05 1531.2 1502.05 1526.1 2171 1526.1 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230829 0 147 147 135.6 139.15 1173 139.15 down up incorrect
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230829 0 106.05 107.3 105.3 105.5 34073 105.5 down up incorrect
ULTRACEMCO.BSE UltraTech Cement Limited 20230829 0 8150 8205 8150 8195.5 1702 8195.5 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230829 0 434.95 438 422.5 428.45 96606 428.45 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230829 0 51.9 51.9 51.9 51.9 100 51.9
UNIDT.BSE United Drilling Tools Limited 20230829 0 223 224.1 220.1 221.1 2464 221.1 down down correct
UNIOFFICE.BSE Universal Office Automation Limited 20230829 0 3.96 4.1 3.96 3.97 77 3.97 up up correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230829 0 158.85 164.1 158.85 160.85 5111 160.85 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230829 0 19.1 19.1 17.58 17.58 21744 17.58 down down correct
UNIVARTS.BSE Universal Arts Limited 20230829 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230829 0 452 452 432.15 445.1 3156 445.1 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230829 0 11.1 11.1 11.1 11.1 0 11.1
UPL.BSE UPL Limited 20230829 0 589.5 600.8 589.5 598.15 127126 598.15 up up correct
USHAMART.BSE Usha Martin Limited 20230829 0 348.5 358.15 345.35 348.6 29931 348.6 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230829 0 15.51 15.63 15.4 15.43 1109822 15.3802 down up incorrect
VAL.BSE Vaksons Automobiles Limited 20230829 0 16.15 16.99 16 16.09 21911 16.09 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230829 0 23.3 24 23 24 805 24 up up correct
VANICOM.BSE Vani Commercials Limited 20230829 0 12.75 12.75 11.8 12.13 233 12.13 down down correct
VARROC.BSE Varroc Engineering Limited 20230829 0 434.95 434.95 425.55 426.25 21936 426.25 down down correct
VASWANI.BSE Vaswani Industries Limited 20230829 0 24.29 24.71 23.81 24.18 52274 24.18 down down correct
VCU.BSE VCU Data Management Limited 20230829 0 6.09 6.09 6 6.01 13343 6.01 down down correct
VEDL.BSE Vedanta Limited 20230829 0 238.55 239.7 236.35 237 564023 237 down down correct
VENKYS.BSE Venky's (India) Limited 20230829 0 1918.8 1924 1875.2 1897 1698 1897 down up incorrect
VERITAS.BSE Veritas (India) Limited 20230829 0 242 242.95 233.55 234.3 3103 234.3 down down correct
VERTEX.BSE Vertex Securities Limited 20230829 0 3.09 3.15 3.05 3.09 46345 3.09
VHL.BSE Vardhman Holdings Limited 20230829 0 2859.95 2948.95 2838.2 2906.55 154 2906.55 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230829 0 441.9 515.9 436.95 487.5 70906 487.5 up down incorrect
VIPIND.BSE VIP Industries Limited 20230829 0 680 683.9 663.25 664.85 23206 664.85 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230829 0 147.05 154.85 147.05 148.65 3646 148.65 up down incorrect
VIRATCRA.BSE Virat Crane Industries Limited 20230829 0 39.5 40.99 39.06 40.71 8372 40.71 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230829 0 0.88 0.93 0.88 0.93 36795424 0.93 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230829 0 83.98 88.4 83.5 87.79 100276 87.79 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230829 0 214 221.2 210.7 220.55 56577 220.55 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230829 0 311.05 337.2 309.95 330.65 32432 330.65 up up correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230829 0 13.6 14.26 13.6 14.18 122821 14.18 up up correct
VIVIDIND.BSE Vivid Global Industries Limited 20230829 0 19.99 21 19.25 19.56 15002 19.56 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230829 0 58.69 58.69 54 58.45 1844 58.45 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230829 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230829 0 207.05 214.15 207 209.55 9966 209.55 up up correct
VMS.BSE VMS Industries Limited 20230829 0 21.25 21.25 20.51 20.64 11225 20.64 down up incorrect
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230829 0 1610.2 1649.95 1600 1638.55 1480 1638.55 up down incorrect
VOLTAS.BSE Voltas Limited 20230829 0 821.6 851.05 821.6 848.55 50193 848.55 up down incorrect
VSSL.BSE Vardhman Special Steels Limited 20230829 0 213.3 214 209.5 212.9 7665 212.9 down down correct
VSTIND.BSE VST Industries Limited 20230829 0 3500.05 3640.5 3500.05 3625.6499 691 3625.6499 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230829 0 3433.05 3538.05 3433.05 3484.5 2166 3484.5 up up correct
VTL.BSE Vardhman Textiles Limited 20230829 0 380 399.35 377.7 397.4 41140 397.4 up up correct
WABAG.BSE VA Tech Wabag Limited 20230829 0 473.05 488.75 473.05 479.95 37649 479.95 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230829 0 0.69 0.71 0.69 0.71 26499 0.71 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230829 0 107.8 107.9 104.95 107.9 84092 107.9 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230829 0 73.6 74.95 71.2 71.72 791 71.72 down down correct
WARRENTEA.BSE Warren Tea Limited 20230829 0 51.54 51.54 50.21 50.48 2445 50.48 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230829 0 119.4 119.5 112.75 114.7 35350 114.7 down down correct
WELCORP.BSE Welspun Corp Limited 20230829 0 319.05 323.4 316.35 317.9 25847 317.9 down down correct
WENDT.BSE Wendt (India) Limited 20230829 0 13152.1504 13152.1504 13000.0498 13057.5996 36 13057.5996 down down correct
WESTLIFE.BSE Westlife Development Limited 20230829 0 903.15 907.3 897.15 901.65 1561 901.65 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230829 0 369 381 360 360.4 1770 360.4 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230829 0 1614.05 1651.2 1614.05 1634.15 1491 1634.15 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230829 0 20.29 20.69 19.31 20.61 220 20.61 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230829 0 65.57 65.57 63.01 63.01 54593 63.01 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230829 0 63.51 64.9 62.4 64.24 7647 64.24 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230829 0 166.25 166.25 158.1 158.3 1476 158.3 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230829 0 231 238.75 230.5 236.35 65870 236.35 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230829 0 3.64 3.64 3.3 3.36 549 3.36 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230829 0 91.61 93.1 91.61 91.79 13089 91.79 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230829 0 40.4 40.9 39.5 39.86 54204 39.86 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230829 0 0.73 0.73 0.73 0.73 425007 0.73
YASHMGM.BSE Yash Management & Satellite Ltd 20230829 0 12.85 13 12.58 12.94 53227 12.94 up up correct
YASHO.BSE Yasho Industries Limited 20230829 0 1718 1740.05 1705 1717.05 3802 1717.05 down down correct
YESBANK.BSE Yes Bank Limited 20230829 0 16.81 16.98 16.8 16.84 13766630 16.84 up up correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230829 0 3.48 3.48 3.35 3.35 1169 3.35 down up incorrect
YORKEXP.BSE York Exports Limited 20230829 0 43.25 46.95 43.13 43.13 1224 43.13 down up incorrect
YUKEN.BSE Yuken India Limited 20230829 0 763.05 769.35 749 750 2197 750 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230829 0 12.8 12.8 12.8 12.8 225 12.8
ZEEL.BSE Zee Entertainment Enterprises Limited 20230829 0 263.95 268.75 263.25 264.8 4573201 264.8 up up correct
ZEELEARN.BSE Zee Learn Limited 20230829 0 4.36 4.36 4.36 4.36 84604 4.36
ZENITHHE.BSE Zenith Healthcare Limited 20230829 0 3.92 3.97 3.77 3.95 22361 3.95 up up correct

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