CollectAI

close-bse_india_stocks

2023/09/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230905 0 21.13 22.6 21.11 22.58 4933 22.58 up up correct
500002.BSE ABB India Limited 20230905 0 4305.45 4447 4305.45 4440.85 7234 4440.85 up up correct
500003.BSE Aegis Logistics Limited 20230905 0 360.5 363.15 357.15 358.3 15127 358.3 down down correct
500014.BSE Apple Finance Limited 20230905 0 5.6 5.75 5.59 5.74 177006 5.74 up up correct
500016.BSE Aruna Hotels Limited 20230905 0 21 21 20.12 20.28 13122 20.28 down up incorrect
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230905 0 136.4 151.55 136.4 148.2 1380213 148.2 up up correct
500023.BSE Asian Hotels (North) Limited 20230905 0 158 158 157.7 157.75 999 157.75 down down correct
500028.BSE ATV Projects India Limited 20230905 0 12.49 12.49 12.49 12.49 7668 12.49
500029.BSE Autolite (India) Limited 20230905 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230905 0 1180.25 1194.65 1168.7 1173.05 2992 1173.05 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230905 0 28.7 29.54 27.14 28.33 3839518 28.33 down down correct
500033.BSE Force Motors Limited 20230905 0 3500 3515.3 3426 3456.75 3694 3456.75 down down correct
500038.BSE Balrampur Chini Mills Limited 20230905 0 411 411 400.05 404.25 161735 404.25 down up incorrect
500040.BSE Century Textiles and Industries Limited 20230905 0 1056.95 1140 1056.95 1117.5 60716 1117.5 up up correct
500041.BSE Bannari Amman Sugars Limited 20230905 0 2774 2774.05 2723.75 2723.75 227 2723.75 down down correct
500042.BSE BASF India Limited 20230905 0 2675 2770 2673.75 2759.15 1778 2759.15 up down incorrect
500048.BSE BEML Limited 20230905 0 2520 2532.4 2482 2502.05 6329 2502.05 down down correct
500049.BSE Bharat Electronics Limited 20230905 0 141.05 141.95 139.25 139.65 992074 139.65 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230905 0 95.43 98.37 93.5 97.26 285919 97.26 up up correct
500058.BSE Bihar Sponge Iron Limited 20230905 0 9 9.05 8.77 8.92 36194 8.92 down down correct
500067.BSE Blue Star Limited 20230905 0 741.95 746.05 739.1 741.05 3220 741.05 down down correct
500068.BSE Disa India Limited 20230905 0 14500.05 14630 14246 14434.65 249 14434.65 down up incorrect
500069.BSE BNK Capital Markets Limited 20230905 0 280 281.7 280 280 149 280
500074.BSE BPL Limited 20230905 0 75.85 75.85 72.25 72.92 11062 72.92 down up incorrect
500078.BSE Oriental Aromatics Limited 20230905 0 392.3 401.3 392.3 394.2 1153 394.2 up up correct
500083.BSE Century Extrusions Limited 20230905 0 15.45 16.23 14.97 16.23 600624 16.23 up up correct
500084.BSE CESC Limited 20230905 0 91.18 91.49 87.3 88.92 921935 88.92 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230905 0 280.05 284.1 279.35 282.45 54016 282.45 up down incorrect
500087.BSE Cipla Limited 20230905 0 1255.9 1265 1235.1 1238.55 84353 1238.55 down down correct
500089.BSE DIC India Limited 20230905 0 470 481 462.7 471.4 255 471.4 up down incorrect
500092.BSE CRISIL Limited 20230905 0 3947.95 3947.95 3828.5 3845.55 939 3845.55 down down correct
500093.BSE CG Power and Industrial Solutions Limited 20230905 0 438.05 449.75 433.35 437.5 65020 437.5 down down correct
500096.BSE Dabur India Limited 20230905 0 558.05 562.85 558.05 559.75 51791 559.75 up down incorrect
500101.BSE Arvind Limited 20230905 0 172.2 175.5 169.25 170.9 52396 170.9 down down correct
500102.BSE Ballarpur Industries Limited 20230905 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230905 0 139.8 143.55 137.1 138.3 4130047 138.3 down up incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230905 0 253.3 258.6 252.7 254.7 123024 254.7 up up correct
500106.BSE IFCI Limited 20230905 0 17.73 18.64 17.15 18.41 9996897 18.41 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230905 0 25.44 25.44 24.18 24.33 699784 24.33 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230905 0 98.01 99.35 96.09 96.97 432674 96.97 down down correct
500111.BSE Reliance Capital Limited 20230905 0 10.66 10.66 10.66 10.66 235747 10.66
500113.BSE Steel Authority of India Limited 20230905 0 103.3 103.3 99.9 101.72 1245321 101.72 down down correct
500116.BSE IDBI Bank Limited 20230905 0 65.21 71.25 65.21 70.28 5861023 70.28 up up correct
500117.BSE DCW Limited 20230905 0 54.95 57.48 54.95 56.27 561853 56.27 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230905 0 272.1 275.8 266.5 268.4 66132 268.4 down down correct
500120.BSE Diamines and Chemicals Limited 20230905 0 542.9 542.9 530.35 536.3 6146 536.3 down down correct
500123.BSE ELANTAS Beck India Limited 20230905 0 7275 7276 7085 7170.5 227 7170.5 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230905 0 484 489.9 480.15 483.45 45768 483.45 down down correct
500128.BSE Electrosteel Castings Limited 20230905 0 69.79 71.1 67.58 70.42 426998 70.42 up up correct
500133.BSE ESAB India Limited 20230905 0 5384.55 5384.6 5204.55 5229.95 840 5229.95 down down correct
500135.BSE EPL Limited 20230905 0 207 215.5 207 210.1 170606 210.1 up up correct
500142.BSE FGP Limited 20230905 0 6.5 6.77 6.5 6.5 3721 6.5
500144.BSE Finolex Cables Limited 20230905 0 1089.8 1146.2 1089.8 1138 58160 1138 up up correct
500148.BSE Uflex Limited 20230905 0 481 481 464.5 466.35 23546 466.35 down down correct
500153.BSE Ganesh Benzoplast Limited 20230905 0 173.45 175 169.65 173 29859 173 down down correct
500160.BSE GTL Limited 20230905 0 8.49 8.71 8.14 8.31 658972 8.31 down down correct
500163.BSE Godfrey Phillips India Limited 20230905 0 2141.95 2145.05 2090 2105.55 3154 2105.55 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230905 0 342 343.7 336.5 337.8 31735 337.8 down down correct
500166.BSE Goodricke Group Limited 20230905 0 197.95 199.6 195.35 196.45 4555 196.45 down down correct
500168.BSE Goodyear India Limited 20230905 0 1388.95 1388.95 1349.7 1352.2 1508 1352.2 down down correct
500170.BSE GTN Industries Limited 20230905 0 38.8 38.8 38.5 38.5 9478 38.5 down down correct
500171.BSE GHCL Limited 20230905 0 607.35 619.95 606.5 613.3 12920 613.3 up up correct
500173.BSE GFL Ltd. 20230905 0 84.24 88.5 84.24 85.76 8402 85.76 up up correct
500183.BSE HFCL Limited 20230905 0 75.4 80.49 74.54 79.28 4483961 79.28 up up correct
500185.BSE Hindustan Construction Company Limited 20230905 0 29.11 30.09 28.8 29.31 2971292 29.31 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230905 0 165.4 169.05 165.1 166.25 50597 166.25 up down incorrect
500187.BSE HSIL Limited 20230905 0 735 742.35 719.5 724.3 9713 724.3 down down correct
500191.BSE HMT Limited 20230905 0 35.5 35.86 35 35.86 44472 35.86 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230905 0 2.92 3.12 2.92 3.06 21280 3.06 up up correct
500206.BSE Margo Finance Limited 20230905 0 29.86 29.86 28.03 28.77 1163 28.77 down up incorrect
500210.BSE Ingersoll-Rand (India) Limited 20230905 0 3180.85 3238.3 3162.4 3186.9 1203 3186.9 up up correct
500213.BSE International Travel House Limited 20230905 0 415 423.7 386.6 389.85 25614 389.85 down down correct
500214.BSE Ion Exchange (India) Limited 20230905 0 580 592.05 551.6 565.3 42586 565.3 down up incorrect
500220.BSE Jasch Industries Limited 20230905 0 256.5 258.9 241.5 245.35 16639 245.35 down down correct
500223.BSE JCT Limited 20230905 0 1.93 1.97 1.92 1.94 1547696 1.94 up down incorrect
500227.BSE Jindal Poly Films Limited 20230905 0 680.05 699.5 676 678.9 3284 678.9 down down correct
500228.BSE JSW Steel Limited 20230905 0 805.25 818.2 800.55 815.9 47415 815.9 up up correct
500231.BSE Umang Dairies Limited 20230905 0 73.2 78.2 72.6 75.8 16384 75.8 up up correct
500236.BSE Kanel Industries Limited 20230905 0 1.5 1.57 1.43 1.57 9083 1.57 up up correct
500239.BSE K G Denim Limited 20230905 0 31.5 31.5 29.45 30.18 11533 30.18 down down correct
500241.BSE Kirloskar Brothers Limited 20230905 0 841.85 848.45 830.8 843.8 6142 843.8 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230905 0 493.5 497.85 486.55 492.35 4660 492.35 down down correct
500248.BSE Krishna Filament Industries Limited 20230905 0 3.63 3.63 3.3 3.31 5152 3.31 down down correct
500249.BSE KSB Limited 20230905 0 2838.95 2838.95 2741.1 2766.2 1857 2766.2 down down correct
500257.BSE Lupin Limited 20230905 0 1099.1 1128.2 1095.6 1119.2 108022 1119.2 up up correct
500264.BSE Mafatlal Industries Limited 20230905 0 152 152 139.8 150.2 1185226 150.2 down down correct
500265.BSE Maharashtra Seamless Limited 20230905 0 568 570.45 547.55 551.6 23730 551.6 down up incorrect
500266.BSE Maharashtra Scooters Ltd 20230905 0 7589.75 7826.9 7566.85 7748.75 1998 7748.75 up up correct
500267.BSE Majestic Auto Limited 20230905 0 188.5 192.95 188.1 189.6 9781 189.6 up up correct
500271.BSE Max Financial Services Limited 20230905 0 925.25 933 916.8 920.2 21789 920.2 down down correct
500280.BSE Century Enka Limited 20230905 0 438.8 448 435 441.3 5005 441.3 up up correct
500284.BSE Lords Chloro Alkali Limited 20230905 0 176.95 176.95 170 172.4 6501 172.4 down down correct
500285.BSE SpiceJet Limited 20230905 0 33 33.47 32.5 33.09 6517635 33.09 up down incorrect
500288.BSE Morepen Laboratories Limited 20230905 0 39.25 40.44 39.25 39.95 454661 39.95 up up correct
500298.BSE National Peroxide Limited 20230905 0 1603 1748 1603 1725.05 29679 1725.05 up up correct
500300.BSE Grasim Industries Limited 20230905 0 1846.7 1872.4 1845 1851.5 11971 1851.5 up up correct
500304.BSE NIIT Limited 20230905 0 82.53 84 82.53 83.18 58191 83.18 up up correct
500306.BSE Jaykay Enterprises Limited 20230905 0 68.5 69.5 68.1 68.93 49323 68.93 up up correct
500307.BSE Nirlon Limited 20230905 0 437.2 441.95 428.05 431.9 9625 431.9 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230905 0 183.35 186 182.25 183.05 765799 183.05 down up incorrect
500313.BSE Oil Country Tubular Limited 20230905 0 19.21 19.21 19.21 19.21 5048 19.21
500314.BSE Oriental Hotels Limited 20230905 0 87.5 88.6 86.5 86.85 63085 86.85 down down correct
500317.BSE Oswal Agro Mills Limited 20230905 0 29.26 30.7 29.26 29.61 8368 29.61 up up correct
500319.BSE Indian Sucrose Limited 20230905 0 76.69 84.95 71.1 82.33 73158 82.33 up up correct
500330.BSE Raymond Limited 20230905 0 2090 2240 2090 2169.9 137524 2169.9 up down incorrect
500331.BSE Pidilite Industries Limited 20230905 0 2484 2507.2 2476.05 2491 23078 2491 up up correct
500333.BSE Pix Transmissions Limited 20230905 0 1180.15 1227.25 1170 1175.65 3729 1175.65 down down correct
500335.BSE Birla Corporation Limited 20230905 0 1251.05 1260.15 1218.05 1241.7 4282 1241.7 down down correct
500336.BSE Surya Roshni Limited 20230905 0 999 1058 999 1047.8 51817 1047.8 up up correct
500338.BSE Prism Johnson Limited 20230905 0 142.5 144.3 138.2 138.95 81961 138.95 down down correct
500339.BSE Rain Industries Limited 20230905 0 172.2 176.4 172 174.5 350482 174.5 up up correct
500343.BSE AMJ Land Holdings Limited 20230905 0 35 35.9 33.83 35.6 78241 35.6 up up correct
500346.BSE Punjab Communications Limited 20230905 0 32.3 34.9 32.3 34.63 5488 34.63 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230905 0 60.64 60.66 57.85 59.07 15990 59.07 down down correct
500355.BSE Rallis India Limited 20230905 0 232.05 237 231 236.2 49083 236.2 up up correct
500356.BSE Shree Rama Newsprint Limited 20230905 0 13.4 15.91 13.4 15.91 686864 15.91 up up correct
500357.BSE Rama Paper Mills Limited 20230905 0 24.5 25.25 23.7 25.2 2682 25.2 up up correct
500358.BSE Rama Petrochemicals Limited 20230905 0 4.11 4.11 3.74 3.74 3427 3.74 down down correct
500360.BSE Rapicut Carbides Limited 20230905 0 66 68.97 66 68.61 1008 68.61 up down incorrect
500365.BSE Welspun Specialty Solutions Limited 20230905 0 37.65 38.47 36.11 37.24 384102 37.24 down down correct
500367.BSE Rubfila International Limited 20230905 0 92.4 95.75 91 92.59 399818 92.59 up up correct
500370.BSE Salora International Limited 20230905 0 56.5 56.5 54 54.09 8914 54.09 down down correct
500380.BSE JK Lakshmi Cement Limited 20230905 0 699.05 710.8 685.4 696.55 60072 696.55 down down correct
500387.BSE Shree Cement Limited 20230905 0 25160.15 25800 25160.15 25712.9 802 25712.9 up up correct
500390.BSE Reliance Infrastructure Limited 20230905 0 194 194.4 187.5 190.45 126087 190.45 down down correct
500402.BSE SPML Infra Limited 20230905 0 37.83 37.83 37.8 37.83 77165 37.83
500403.BSE Sundram Fasteners Limited 20230905 0 1299.95 1317 1277.4 1287.05 3070 1287.05 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230905 0 209 209 203.55 206.3 40890 206.3 down down correct
500405.BSE Supreme Petrochem Limited 20230905 0 491.95 492 483.25 486 1304 486 down down correct
500407.BSE Swaraj Engines Limited 20230905 0 2059 2060.75 2041.5 2055.6 652 2055.6 down down correct
500408.BSE Tata Elxsi Limited 20230905 0 7255.05 7442.55 7255.05 7406 6612 7406 up up correct
500410.BSE ACC Limited 20230905 0 2060 2103.1 2045.95 2083.85 14198 2083.85 up down incorrect
500411.BSE Thermax Limited 20230905 0 2855.6 2866.2 2813.15 2832.75 1716 2832.75 down down correct
500412.BSE Thirumalai Chemicals Limited 20230905 0 239.95 244.2 233.25 241.95 89472 241.95 up up correct
500414.BSE Timex Group India Limited 20230905 0 165 167 161.05 163.55 81997 163.55 down down correct
500418.BSE Tokyo Plast International Limited 20230905 0 100.9 102.95 100 100 1232 100 down up incorrect
500420.BSE Torrent Pharmaceuticals Limited 20230905 0 1847 1874.9 1836.95 1872.7 25794 1872.7 up down incorrect
500422.BSE Transchem Limited 20230905 0 25.95 25.95 25 25.25 3002 25.25 down down correct
500425.BSE Ambuja Cements Limited 20230905 0 440.15 444.1 437.3 440 84165 440 down up incorrect
500426.BSE UTL Industries Limited 20230905 0 2.44 2.44 2.34 2.35 170296 2.35 down down correct
500429.BSE Uniphos Enterprises Limited 20230905 0 172.05 180.65 170 175.1 11256 175.1 up up correct
500456.BSE Pasupati Acrylon Limited 20230905 0 37.76 38.15 36.9 37.36 51083 37.36 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230905 0 16315 16400 16071.4 16158.75 170 16158.75 down down correct
500460.BSE Mukand Limited 20230905 0 192.5 198 188.05 189.15 70376 189.15 down up incorrect
500463.BSE AGC Networks Limited 20230905 0 218.95 228.05 214.25 219.75 56492 219.75 up up correct
500464.BSE Ucal Fuel Systems Limited 20230905 0 136.8 141.95 136.8 137.9 565 137.9 up up correct
500472.BSE SKF India Limited 20230905 0 5221.95 5260 5200 5244.75 450 5244.75 up up correct
500540.BSE Premier Limited 20230905 0 2.12 2.12 2.02 2.05 3541 2.05 down down correct
500550.BSE Siemens Limited 20230905 0 3900 3925 3882.1 3899.9 11391 3899.9 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230905 0 775.3 775.3 766.6 769.55 2546 769.55 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230905 0 628 633 610.45 618.9 42070 618.9 down down correct
500655.BSE Garware Polyester Limited 20230905 0 1250 1340 1250 1331 8483 1331 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230905 0 1433.95 1462 1422.5 1456 4348 1456 up up correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230905 0 640.95 647.1 637.2 641.15 57720 641.15 up up correct
500672.BSE Novartis India Limited 20230905 0 716.45 727.55 716.45 720.3 1057 720.3 up down incorrect
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230905 0 189.45 192.85 188.5 191.05 689960 180.9362 up up correct
500696.BSE Hindustan Unilever Ltd 20230905 0 2503.05 2522.95 2502.2 2507.3 36684 2507.3 up down incorrect
500730.BSE NOCIL Limited 20230905 0 223.3 242.65 223.3 240.5 538759 240.5 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230905 0 89.95 90.78 88.7 89.05 43330 89.05 down down correct
500790.BSE Nestlé India Limited 20230905 0 21779.95 21991.35 21779.95 21954.75 819 21954.75 up up correct
500800.BSE Tata Consumer Products Limited 20230905 0 848.4 852.45 843.3 845.75 24102 845.75 down up incorrect
500825.BSE Britannia Industries Limited 20230905 0 4508 4539.25 4487.85 4515.6 4416 4515.6 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230905 0 1930.05 1993.9 1930.05 1986.3 7439 1986.3 up up correct
500875.BSE ITC Limited 20230905 0 438.05 444.05 438.05 443.05 633508 443.05 up down incorrect
500890.BSE Modi Rubber Limited 20230905 0 71 71 71 71 703 71
500940.BSE Finolex Industries Limited 20230905 0 254.65 254.65 243.3 247.1 219136 247.1 down down correct
501148.BSE Dalal Street Investments Limited 20230905 0 263.85 274.5 263.85 274.5 49 274.5 up up correct
501150.BSE Centrum Capital Limited 20230905 0 24.58 27.48 24.2 26.58 206867 26.58 up up correct
501242.BSE TCI Finance Limited 20230905 0 3.37 3.37 3.37 3.37 0 3.37
501298.BSE Industrial & Prudential Investment Company Limited 20230905 0 3108.7 3344 3108.7 3263.65 648 3263.65 up up correct
501301.BSE Tata Investment Corporation Limited 20230905 0 2466.05 2479.7 2450 2458.85 1889 2458.85 down down correct
501370.BSE Walchand PeopleFirst Limited 20230905 0 185.5 197.85 185.5 194.9 3922 194.9 up up correct
501391.BSE W.H. Brady & Company Limited 20230905 0 360.25 367.8 360.25 360.6 573 360.6 up up correct
501421.BSE TechNVision Ventures Limited 20230905 0 205.4 205.4 197 197 870 197 down down correct
501423.BSE Shaily Engineering Plastics Limited 20230905 0 1794.95 1794.95 1726.6 1744.5 504 1744.5 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230905 0 1059.65 1114.7 1059.65 1091 51598 1091 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230905 0 868.05 898 868 887.5 607 887.5 up up correct
501700.BSE IndiaNivesh Limited 20230905 0 36.5 38.3 36.5 36.75 297 36.75 up up correct
501831.BSE Coastal Corporation Limited 20230905 0 279.7 279.75 272.25 274.15 2851 274.15 down down correct
502137.BSE Deccan Cements Limited 20230905 0 552.95 553.1 542 543.95 763 543.95 down down correct
502168.BSE NCL Industries Limited 20230905 0 236 240.8 231.65 237.75 38636 237.75 up up correct
502175.BSE Saurashtra Cement Limited 20230905 0 83.95 84.4 80.52 80.96 233588 80.96 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230905 0 98.06 100.34 96.89 98.22 110900 98.22 up up correct
502281.BSE Triveni Glass Limited 20230905 0 17.9 18 17.61 17.84 14615 17.84 down down correct
502294.BSE Nilachal Refractories Limited 20230905 0 38.34 41.95 38.34 41.7 706 41.7 up up correct
502330.BSE Andhra Paper Limited 20230905 0 470 483.8 460 473.15 15095 473.15 up down incorrect
502448.BSE Rollatainers Limited 20230905 0 1.14 1.14 1.14 1.14 70378 1.14
502450.BSE Seshasayee Paper and Boards Limited 20230905 0 331.65 332.4 320 322.5 24867 322.5 down up incorrect
502589.BSE Vapi Enterprise Limited 20230905 0 96.5 96.5 96.5 96.5 15 96.5
502820.BSE DCM Limited 20230905 0 79.18 81.99 77.65 79.03 3435 79.03 down down correct
502865.BSE Forbes & Company Limited 20230905 0 658 670.9 658 666.6 2032 666.6 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230905 0 95.81 99.19 95 95.48 1675 95.48 down down correct
502901.BSE Jamshri Realty Limited 20230905 0 4549.95 4551.75 4549.95 4551.75 6 4551.75 up up correct
502986.BSE Vardhman Textiles Limited 20230905 0 404.85 416.45 402.2 413.5 33723 413.5 up up correct
503100.BSE The Phoenix Mills Limited 20230905 0 1849 1901.2 1842.75 1856.25 6508 1856.25 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230905 0 394.05 399.7 387 388.25 4071 388.25 down down correct
503127.BSE Raja Bahadur International Limited 20230905 0 3838 3838 3838 3838 1 3838
503162.BSE Reliance Chemotex Industries Limited 20230905 0 209.75 216.4 206.55 208.65 2032 208.65 down down correct
503229.BSE Simplex Realty Limited 20230905 0 119.7 119.7 111 112.1 776 112.1 down down correct
503310.BSE Swan Energy Limited 20230905 0 302.85 305.85 294.1 295.75 158563 295.75 down down correct
503349.BSE The Victoria Mills Limited 20230905 0 3605.5 3639.9 3526 3585 29 3585 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230905 0 14.98 14.98 14.2 14.69 45961 14.69 down down correct
503722.BSE Banswara Syntex Limited 20230905 0 174.85 175.1 168.2 170 18075 170 down down correct
503804.BSE Shri Dinesh Mills Limited 20230905 0 500.7 515.95 500 510.95 1290 510.95 up up correct
503806.BSE SRF Limited 20230905 0 2414.5 2431 2407.4 2416.75 25343 2416.75 up up correct
503811.BSE Siyaram Silk Mills Limited 20230905 0 546.95 558 541 542.9 16563 542.9 down down correct
503816.BSE Swadeshi Polytex Limited 20230905 0 43.17 43.17 43.17 43.17 3961 43.17
503960.BSE Bharat Bijlee Limited 20230905 0 4279.95 4279.95 4067 4093.55 2929 4053.55 down down correct
504028.BSE GEE Limited 20230905 0 85.41 86.94 83 83.63 30558 83.63 down down correct
504058.BSE Indo National Limited 20230905 0 430 433 422.7 426 1604 426 down up incorrect
504067.BSE Zensar Technologies Limited 20230905 0 535.95 575 535.95 559 171519 559 up up correct
504076.BSE Jyoti Limited 20230905 0 44 44 44 44 9324 44
504084.BSE Kaycee Industries Limited 20230905 0 12300 12300 11134.05 11799.95 42 11799.95 down down correct
504092.BSE Indokem Limited 20230905 0 93.05 95.95 93.05 94.45 2214 94.45 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230905 0 336.95 344 330 342.5 16103 342.5 up up correct
504112.BSE Nelco Limited 20230905 0 826.05 834.95 813.9 817.1 3032 817.1 down down correct
504132.BSE Permanent Magnets Limited 20230905 0 1469 1494 1431.1 1437.55 12159 1437.55 down down correct
504176.BSE High Energy Batteries (India) Limited 20230905 0 509.75 509.75 509.75 509.75 4307 509.75
504180.BSE The Standard Batteries Limited 20230905 0 30.3 31.4 29.8 29.99 10524 29.99 down up incorrect
504220.BSE W.S. Industries (India) Limited 20230905 0 111.8 112.1 111.5 112.1 33086 112.1 up up correct
504240.BSE Delton Cables Limited 20230905 0 114.5 115.8 106.2 111.95 3364 111.95 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230905 0 1592.5 1601.6 1592.5 1592.5 3460 1592.5
504286.BSE Delta Manufacturing Limited 20230905 0 110.11 117.4 107.27 113.72 124851 113.72 up up correct
504340.BSE Confidence Finance and Trading Limited 20230905 0 6.1 6.1 6.1 6.1 311 6.1
504351.BSE Empower India Limited 20230905 0 0.8 0.8 0.8 0.8 8798741 0.8
504378.BSE Nyssa Corporation Limited 20230905 0 5.41 5.59 5.11 5.37 96580 5.37 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230905 0 2015.65 2015.65 2015 2015.65 4331 2015.65
504614.BSE Sarda Energy & Minerals Limited 20230905 0 247.95 249.1 240.7 242.2 102258 241.4202 down up incorrect
504646.BSE Bhagwati Autocast Limited 20230905 0 412 414.95 398.5 410.15 1221 410.15 down up incorrect
504786.BSE Investment & Precision Castings Limited 20230905 0 455 467.65 450.95 467.65 13786 467.65 up down incorrect
504810.BSE Informed Technologies India Limited 20230905 0 52.5 52.5 48.25 49.68 646 49.68 down up incorrect
504840.BSE Kaira Can Company Limited 20230905 0 2490 2490 2301 2369.15 523 2369.15 down down correct
504879.BSE Orient Abrasives Limited 20230905 0 34.1 35.7 33.55 35.58 62092 35.58 up up correct
504882.BSE National Standard (india) Ltd 20230905 0 4949.95 4988 4852.05 4899.65 71 4899.65 down down correct
504908.BSE Duncan Engineering Limited 20230905 0 434 451.95 434 449.2 748 449.2 up up correct
504959.BSE Stovec Industries Limited 20230905 0 2393 2398 2354.1 2394.35 605 2394.35 up up correct
504961.BSE Tayo Rolls Limited 20230905 0 76 80.09 75 80.09 19522 80.09 up up correct
504966.BSE The Tinplate Company of India Limited 20230905 0 414.5 415.35 403.1 411.1 27798 411.1 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230905 0 1000.8 1013.1 983.95 991.05 2862 991.05 down down correct
504988.BSE Welcast Steels Limited 20230905 0 800 800 784.5 788.1 13 788.1 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230905 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230905 0 1564.95 1566.85 1501.1 1506.15 2838 1506.15 down down correct
505075.BSE Setco Automotive Limited 20230905 0 7.99 7.99 7.93 7.93 26622 7.93 down up incorrect
505141.BSE Scooters India Limited 20230905 0 30.35 31.45 29.51 31.31 30494 31.31 up up correct
505160.BSE Talbros Automotive Components Limited 20230905 0 1072 1076.65 1037.65 1048.2 8021 1048.2 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230905 0 838 848 817 831.55 31341 826.5331 down down correct
505192.BSE SML Isuzu Limited 20230905 0 1290 1302.6 1255.5 1265.85 8152 1265.85 down down correct
505196.BSE TIL Limited 20230905 0 280.65 280.65 280 280.65 325 280.65
505200.BSE Eicher Motors Limited 20230905 0 3430.55 3442 3395.7 3403.25 7061 3403.25 down down correct
505216.BSE Alfred Herbert (India) Limited 20230905 0 727 797 727 797 2 797 up up correct
505242.BSE Dynamatic Technologies Limited 20230905 0 3927.7 3959.4 3887 3907.8 849 3907.8 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230905 0 65.99 67.98 65 66.65 7166 66.65 up up correct
505255.BSE GMM Pfaudler Limited 20230905 0 1729.9 1742.55 1685 1711.8 36666 1711.8 down up incorrect
505302.BSE Lakshmi Automatic Loom Works Limited 20230905 0 1110 1135 1110 1133.1 177 1133.1 up up correct
505355.BSE Nesco Limited 20230905 0 713.7 746.3 713.1 724.55 8097 724.55 up up correct
505358.BSE Integra Engineering India Limited 20230905 0 265.8 274 260.05 263.7 58378 263.7 down down correct
505368.BSE Revathi Equipment Limited 20230905 0 1650 1650 1615.25 1626 125 1626 down down correct
505509.BSE Responsive Industries Limited 20230905 0 254.25 258 251.45 253.4 43359 253.4 down down correct
505523.BSE Maharashtra Corporation Limited 20230905 0 1.08 1.13 1.08 1.11 262182 1.11 up up correct
505533.BSE Westlife Development Limited 20230905 0 946.5 991.6 941.85 973.65 11700 973.65 up up correct
505590.BSE SVP Global Ventures Limited 20230905 0 8.62 8.98 8.62 8.75 29452 8.75 up up correct
505650.BSE Skyline Millars Limited 20230905 0 11.9 11.9 11.26 11.46 35652 11.46 down down correct
505681.BSE Bimetal Bearings Limited 20230905 0 683 683.95 662 675.05 7006 675.05 down up incorrect
505693.BSE La Tim Metal & Industries Limited 20230905 0 14 14.97 14 14.75 417215 14.75 up up correct
505700.BSE Elecon Engineering Company Limited 20230905 0 927 983.4 927 945.3 29664 945.3 up up correct
505712.BSE Him Teknoforge Limited 20230905 0 124.4 125.65 118.5 120.1 28634 120.1 down down correct
505714.BSE Gabriel India Limited 20230905 0 324.95 338.35 319.5 329.05 137202 329.05 up down incorrect
505720.BSE Hercules Hoists Limited 20230905 0 353.2 354.2 341.25 343.2 12239 343.2 down up incorrect
505726.BSE IFB Industries Limited 20230905 0 1018.75 1018.75 982.1 991.25 5219 991.25 down down correct
505729.BSE Singer India Limited 20230905 0 111.7 112 104.4 104.4 219829 104.4 down down correct
505737.BSE International Combustion (India) Limited 20230905 0 1119.7 1119.7 1119.7 1119.7 1732 1119.7
505750.BSE Jost's Engineering Company Limited 20230905 0 390.85 390.85 373 376.9 4503 376.9 down down correct
505790.BSE Schaeffler India Limited 20230905 0 3247 3404.45 3215.6 3380.45 17045 3380.45 up down incorrect
505800.BSE Rane Holdings Limited 20230905 0 1000.05 1017 994.95 1007.85 675 1007.85 up up correct
505827.BSE SNL Bearings Limited 20230905 0 341.8 341.8 335.75 338.6 1504 338.6 down down correct
505840.BSE Jaipan Industries Limited 20230905 0 43 43 43 43 9011 43
505850.BSE Mangal Credit & Fincorp Ltd 20230905 0 103.05 107.7 102 102.4 16043 102.4 down down correct
505854.BSE TRF Limited 20230905 0 238.3 239 231.1 233.05 8914 233.05 down down correct
505872.BSE WPIL Limited 20230905 0 2980 3053.55 2830 2992.5 8449 2992.5 up up correct
505890.BSE Kennametal India Limited 20230905 0 2855.05 2923 2760.9 2797.55 777 2797.55 down down correct
505893.BSE Hindustan Hardy Limited 20230905 0 480 480 452.05 464.5 951 464.5 down down correct
505978.BSE Triton Valves Limited 20230905 0 1835 1835 1810 1814 1035 1814 down down correct
506022.BSE Prakash Industries Limited 20230905 0 130.55 133.5 127.1 129.7 256334 129.7 down down correct
506074.BSE Arshiya Limited 20230905 0 5.56 5.56 5.08 5.53 826228 5.53 down down correct
506076.BSE Grindwell Norton Limited 20230905 0 2240 2260.3 2208.9 2215.4 1524 2215.4 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230905 0 84 84.99 83 84.95 1032 84.95 up up correct
506109.BSE Genesys International Corporation Limited 20230905 0 355.5 360 349.3 355.4 5939 355.4 down down correct
506146.BSE Visagar Polytex Limited 20230905 0 0.94 0.99 0.94 0.98 526618 0.98 up up correct
506184.BSE Kanani Industries Limited 20230905 0 7.18 7.45 7.18 7.3 7677 7.3 up down incorrect
506194.BSE Arihant Superstructures Limited 20230905 0 177 177 171.7 172.65 26102 172.65 down down correct
506197.BSE Bliss GVS Pharma Limited 20230905 0 95 98.5 95 96.44 15535 96.44 up up correct
506222.BSE INEOS Styrolution India Limited 20230905 0 1041.95 1099.85 1041.95 1078.4 942 1078.4 up up correct
506235.BSE Alembic Limited 20230905 0 81.2 85.3 81.2 84.66 160850 84.66 up up correct
506248.BSE Amines & Plasticizers Limited 20230905 0 121 121 118 120 24255 120 down up incorrect
506260.BSE Anuh Pharma Limited 20230905 0 137.45 137.65 134 135.15 38346 135.15 down down correct
506261.BSE Modison Metals Limited 20230905 0 78.85 81.69 78.8 81 6253 81 up up correct
506285.BSE Bayer CropScience Limited 20230905 0 4869.75 5448.95 4827.1 5241.65 18452 5241.65 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230905 0 36.5 36.5 35 35 203 35 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230905 0 362.15 362.2 346.95 350.55 7480 350.55 down down correct
506480.BSE GOCL Corporation Limited 20230905 0 440.15 448.8 435 440 25626 440 down down correct
506520.BSE Jayshree Chemicals Limited 20230905 0 8.26 8.99 8.1 8.57 218072 8.57 up up correct
506528.BSE Keltech Energies Limited 20230905 0 1919 1975 1821.6 1923.1 2568 1923.1 up up correct
506530.BSE Kemp and Company Limited 20230905 0 1002.5 1042 998.5 1028.95 29 1017.123 up up correct
506532.BSE Nitta Gelatin India Limited 20230905 0 909 915 878 883.9 14340 883.9 down down correct
506590.BSE Phillips Carbon Black Limited 20230905 0 173.05 178 171.35 172.85 64189 172.85 down up incorrect
506605.BSE Polychem Limited 20230905 0 1858.05 1858.05 1858.05 1858.05 185 1858.05
506642.BSE Sadhana Nitro Chem Limited 20230905 0 75.4 76.55 74 75.22 30387 75.22 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230905 0 516.05 522.45 511.05 516.75 14494 516.75 up up correct
506687.BSE Transpek Industry Limited 20230905 0 1942 1996.9 1942 1968.65 8501 1968.65 up up correct
506690.BSE Unichem Laboratories Limited 20230905 0 417.65 419 416.8 418.65 21635 418.65 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230905 0 179 179.05 165 169.4 10726 169.4 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230905 0 68.6 69.6 65.6 67.7 70768 67.7 down down correct
506820.BSE AstraZeneca Pharma India Limited 20230905 0 4296.95 4340 4289.6 4329.3 2120 4329.3 up down incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230905 0 65.6 65.6 62.02 63.29 385657 63.29 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230905 0 52.89 52.89 52.89 52.89 3630 52.89
506879.BSE Gujarat Themis Biosyn Limited 20230905 0 810 814.8 800 809.85 27602 809.85 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230905 0 79.8 81.25 79.1 80.99 3324 80.7434 up up correct
506919.BSE Makers Laboratories Limited 20230905 0 108 110 106.05 107 5308 107 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230905 0 145 145 141 144.5 824 144.5 down down correct
507155.BSE Jagatjit Industries Limited 20230905 0 127.65 130 125 126.25 20876 126.25 down down correct
507180.BSE Kesar Enterprises Limited 20230905 0 87.8 93.8 87.06 88 4773 88 up up correct
507442.BSE Dharani Sugars and Chemicals Limited 20230905 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230905 0 612 638.45 611.95 623.7 16914 623.7 up up correct
507490.BSE Rana Sugars Limited 20230905 0 29.69 29.69 27.48 28.09 270969 28.09 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230905 0 27.95 32.84 27.5 30.96 195283 30.96 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230905 0 325.5 335 325.5 332.1 19579 332.1 up up correct
507526.BSE Associated Alcohols & Breweries Limited 20230905 0 436.95 438 430.1 436.15 22754 436.15 down down correct
507552.BSE Foods and Inns Limited 20230905 0 181 182.8 173.5 178.85 31969 178.85 down down correct
507580.BSE IVP Limited 20230905 0 171.95 174.05 162.75 163.8 2991 163.8 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230905 0 150.75 164.7 146.6 160.35 55688 160.35 up up correct
507621.BSE Milkfood Limited 20230905 0 594 600 583.1 591.55 1108 591.55 down down correct
507645.BSE Polson Limited 20230905 0 13300 13438 12985 13001.6 78 13001.6 down down correct
507685.BSE Wipro Limited 20230905 0 436 437.3 430.5 431.75 314085 431.75 down down correct
507690.BSE Orient Beverages Limited 20230905 0 180.9 180.9 177 177.95 5327 177.95 down down correct
507717.BSE Dhanuka Agritech Limited 20230905 0 785.05 793.6 767.15 782.05 3023 782.05 down down correct
507747.BSE TTK Healthcare Limited 20230905 0 1180.35 1180.35 1166.45 1170.75 830 1170.75 down down correct
507753.BSE TGV SRAAC Limited 20230905 0 116.6 119.45 110 114.1 904407 114.1 down down correct
507759.BSE Lime Chemicals Limited 20230905 0 26.4 26.4 22.43 24.79 20586 24.79 down down correct
507779.BSE Kanpur Plastipack Limited 20230905 0 123.9 129.05 123.5 124.85 6153 124.355 up up correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230905 0 133.65 135.6 131.9 132.75 259 132.75 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230905 0 420.45 430 420 424.6 3474 424.6 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230905 0 68.31 70.4 68.31 68.98 33754 68.98 up down incorrect
507813.BSE National Oxygen Limited 20230905 0 127.15 128.5 122.4 126.35 997 126.35 down down correct
507815.BSE Gillette India Limited 20230905 0 5598.2 5645.15 5518.5 5532.05 518 5532.05 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230905 0 179.95 182.8 168 172.3 2496 172.3 down down correct
507828.BSE Ansal Housing Limited 20230905 0 5.25 5.47 5.03 5.12 199721 5.12 down down correct
507836.BSE Mac Charles (India) Limited 20230905 0 428.05 497.85 417.1 445.5 4593 445.5 up up correct
507864.BSE Pioneer Investcorp Limited 20230905 0 30.9 31.9 30.05 31.14 8264 31.14 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230905 0 39.81 41.89 39.71 39.75 183 39.75 down down correct
507878.BSE Unitech Limited 20230905 0 2 2.1 2 2.1 6037057 2.1 up up correct
507880.BSE VIP Industries Limited 20230905 0 658.15 707.75 658.15 700.5 73263 700.5 up up correct
507910.BSE Fiberweb (India) Limited 20230905 0 31.01 31.15 30.45 30.73 14940 30.73 down down correct
507912.BSE LKP Finance Limited 20230905 0 104.6 105.5 101.45 102.15 3052 102.15 down down correct
507944.BSE Bajaj Steel Industries Limited 20230905 0 1060 1090 1060 1080.15 4842 1077.1174 up up correct
507948.BSE Key Corp Limited 20230905 0 57 58.49 56.65 56.76 1026 56.76 down down correct
507960.BSE Gujarat Hotels Limited 20230905 0 161 161 156 157.1 760 157.1 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230905 0 44.11 44.11 44.11 44.11 25 44.11
507970.BSE Paramount Cosmetics (India) Limited 20230905 0 45 45 39.55 43.39 3621 43.39 down down correct
507981.BSE Jindal Hotels Limited 20230905 0 45.48 52 44 47.37 33954 47.37 up up correct
507998.BSE Simmonds Marshall Limited 20230905 0 59.95 59.95 57.51 57.75 41331 57.75 down down correct
508136.BSE B & A Limited 20230905 0 305.4 305.4 291.1 298 1115 297.4984 down down correct
508494.BSE Warren Tea Limited 20230905 0 51.76 52.43 51.07 51.99 1734 51.99 up up correct
508664.BSE Best Eastern Hotels Limited 20230905 0 26.6 26.6 26.6 26.6 1547 26.6
508807.BSE IST Limited 20230905 0 784 784 770 777.7 3042 777.7 down up incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230905 0 4854.95 4992.8 4841.3 4980.6 14936 4980.6 up up correct
508905.BSE SMIFS Capital Markets Limited 20230905 0 40.16 40.16 40.16 40.16 30 40.16
508906.BSE Everest Industries Limited 20230905 0 1219.05 1225.05 1174.9 1192.25 1610 1192.25 down down correct
508918.BSE Greycells Education Limited 20230905 0 25.5 25.5 23.08 24.15 450 24.15 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230905 0 447.35 457.9 447.35 449.25 5084 449.25 up up correct
508954.BSE Finkurve Financial Services Limited 20230905 0 95 98 88.95 90 3881 90 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230905 0 3.74 4.48 3.74 3.97 332228 3.97 up up correct
508989.BSE Navneet Education Limited 20230905 0 164.5 164.5 158 159.3 58116 159.3 down down correct
508996.BSE Satra Properties (India) Limited 20230905 0 0.92 0.96 0.88 0.94 52375 0.94 up up correct
509009.BSE Ausom Enterprise Limited 20230905 0 78.25 78.95 76 77.58 2583 77.58 down down correct
509040.BSE Netlink Solutions (India) Limited 20230905 0 75.16 76.65 73.66 73.7 2447 73.7 down down correct
509048.BSE Lancor Holdings Limited 20230905 0 37.9 39.82 36.6 38.08 47056 38.08 up up correct
509053.BSE Banas Finance Limited 20230905 0 15.4 15.8 15 15.4 59500 15.4
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230905 0 19.9 19.9 18.56 19 12647 19 down up incorrect
509077.BSE Pressman Advertising Limited 20230905 0 221.1 221.1 221.1 221.1 2139 221.1
509079.BSE Gufic Biosciences Limited 20230905 0 319 322.15 311.1 312.8 11926 312.8 down down correct
509152.BSE GRP Limited 20230905 0 3950 3952 3950 3952 26 3952 up up correct
509162.BSE Indag Rubber Limited 20230905 0 155 159 150 151.7 18687 151.7 down up incorrect
509196.BSE M M Rubber Company Limited 20230905 0 120 126.5 120 122.85 1309 122.85 up up correct
509220.BSE PTL Enterprises Limited 20230905 0 39.06 39.6 37.46 37.89 80612 37.89 down down correct
509243.BSE TVS Srichakra Limited 20230905 0 3024.15 3040.85 2922.5 2953.9 1539 2953.9 down down correct
509438.BSE Benares Hotels Limited 20230905 0 5650 5750 5620.05 5653.45 384 5653.45 up up correct
509449.BSE Bhagawati Oxygen Limited 20230905 0 38 38 36.8 37.82 1054 37.82 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230905 0 12006 12006 11900 11908.95 34 11908.95 down down correct
509472.BSE Cravatex Limited 20230905 0 395.1 404 395 396.15 1957 396.15 up down incorrect
509480.BSE Berger Paints India Limited 20230905 0 707.3 713.65 702.05 709.7 11086 709.7 up up correct
509486.BSE Caprihans India Limited 20230905 0 223 238.95 218.55 228.4 6755 228.4 up down incorrect
509488.BSE Graphite India Limited 20230905 0 488.45 488.45 475.55 478.7 32426 478.7 down down correct
509525.BSE Empire Industries Limited 20230905 0 1113.1 1215 1092 1205.6 31324 1205.6 up up correct
509546.BSE Graviss Hospitality Limited 20230905 0 51 51.97 50 51.97 108906 51.97 up up correct
509557.BSE Garware Technical Fibres Limited 20230905 0 3240 3265.55 3211.8 3231.55 515 3231.55 down down correct
509563.BSE Garware Marine Industries Limited 20230905 0 9.1 9.1 8.82 8.82 3666 8.82 down down correct
509567.BSE Goa Carbon Limited 20230905 0 531.25 542.4 524.95 539.1 54130 539.1 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230905 0 424 459.7 424 438.9 72 438.9 up up correct
509631.BSE HEG Limited 20230905 0 1742.05 1793 1742.05 1758.25 22283 1758.25 up up correct
509635.BSE Hindustan Composites Limited 20230905 0 468.05 474.85 460.85 464.45 9406 464.45 down down correct
509709.BSE International Conveyors Limited 20230905 0 92.94 93.7 87.05 88.64 63476 88.64 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230905 0 105.5 106.5 100.52 101.86 45699 101.86 down down correct
509820.BSE Huhtamaki India Limited 20230905 0 262.05 262.05 256.95 257.6 1736 257.6 down down correct
509835.BSE Premier Synthetics Limited 20230905 0 14.31 14.4 13.7 14.35 6653 14.35 up up correct
509895.BSE Hindoostan Mills Limited 20230905 0 220 238.9 220 227.25 241 227.25 up up correct
509930.BSE The Supreme Industries Limited 20230905 0 4349 4545.5 4313.15 4505.65 47042 4505.65 up up correct
509966.BSE VST Industries Limited 20230905 0 3609.15 3609.2 3540 3548.05 259 3548.05 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230905 0 5.75 5.75 5.6 5.71 119833 5.71 down down correct
511012.BSE Yamini Investments Company Limited 20230905 0 0.78 0.78 0.74 0.76 1504803 0.76 down up incorrect
511066.BSE Sakthi Finance Limited 20230905 0 33.5 33.7 32.5 33.09 15100 33.09 down up incorrect
511076.BSE Sat Industries Limited 20230905 0 118.8 119.6 114 114.55 52524 114.55 down down correct
511108.BSE Shiva Texyarn Limited 20230905 0 162.35 164.8 153.9 155.95 5589 155.95 down down correct
511116.BSE Quadrant Televentures Limited 20230905 0 1.08 1.08 1 1.02 1026137 1.02 down down correct
511131.BSE Kamanwala Housing Construction Limited 20230905 0 15.04 15.04 13.99 15.04 583993 15.04
511147.BSE Wall Street Finance Limited 20230905 0 51.4 51.99 51.3 51.3 2592 51.3 down down correct
511196.BSE Can Fin Homes Limited 20230905 0 772.45 797 767.45 782.8 114208 782.8 up up correct
511355.BSE India Cements Capital Limited 20230905 0 11.29 11.5 11.29 11.5 2562 11.5 up up correct
511359.BSE Ad-Manum Finance Limited 20230905 0 47.99 47.99 45 46.85 1050 46.85 down down correct
511389.BSE Videocon Industries Limited 20230905 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230905 0 29.72 31.14 28.24 28.81 5885 28.81 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230905 0 23.19 23.19 22.2 22.97 139 22.97 down down correct
511413.BSE Crest Ventures Limited 20230905 0 239.8 241.6 237.9 239.1 2285 239.1 down up incorrect
511431.BSE Vakrangee Limited 20230905 0 15.92 16.6 15.57 16.09 4063552 16.09 up up correct
511441.BSE Gujarat Credit Corporation Limited 20230905 0 20.46 20.46 20.46 20.46 322 20.46
511451.BSE Dharani Finance Limited 20230905 0 5.77 5.77 5.77 5.77 1 5.77
511463.BSE Alexander Stamps and Coin Limited 20230905 0 17.08 17.08 16.53 16.74 16348 16.74 down up incorrect
511473.BSE Indbank Merchant Banking Services Limited 20230905 0 33.54 34.69 32.95 33.76 49793 33.76 up up correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230905 0 29.91 29.91 28.8 29.22 9635 29.22 down down correct
511505.BSE Capital Trust Limited 20230905 0 103.9 104.9 97.95 100.69 12431 100.69 down down correct
511509.BSE Vivo Bio Tech Limited 20230905 0 28.5 28.5 28 28.28 8893 28.28 down down correct
511523.BSE Veerhealth Care Limited 20230905 0 42.19 43.39 41.8 41.93 16640 41.93 down down correct
511525.BSE Pan India Corporation Limited 20230905 0 2.07 2.12 2.01 2.09 192820 2.09 up up correct
511533.BSE Sahara Housingfina Corporation Limited 20230905 0 79.64 79.64 79.64 79.64 324 79.64
511543.BSE GSB Finance Limited 20230905 0 9.09 9.1 9.09 9.1 202 9.1 up up correct
511549.BSE Morarka Finance Limited 20230905 0 138.85 141 138 139.75 4190 139.75 up up correct
511551.BSE Monarch Networth Capital Limited 20230905 0 345.45 352.55 343.2 348.1 5270 348.1 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230905 0 1.02 1.02 1 1.01 143584 1.01 down down correct
511559.BSE Times Guaranty Limited 20230905 0 67.5 71.2 67.1 67.54 10662 67.54 up up correct
511571.BSE Som Datt Finance Corporation Limited 20230905 0 113 114.4 103.6 106.1 8386 106.1 down down correct
511593.BSE Libord Finance Limited 20230905 0 5.88 5.88 5.87 5.87 151 5.87 down down correct
511601.BSE Yash Management & Satellite Ltd 20230905 0 12.93 12.93 12.46 12.82 10955 12.82 down down correct
511605.BSE Arihant Capital Markets Limited 20230905 0 56.25 62 56.25 61.26 78610 61.26 up up correct
511609.BSE ISL Consulting Limited 20230905 0 28.3 28.3 27.74 28.28 2055 28.28 down down correct
511611.BSE DCM Financial Services Limited 20230905 0 4.45 4.6 4.45 4.5 7287 4.5 up up correct
511628.BSE IM+ Capitals Limited 20230905 0 570 570 540 549.95 3330 549.95 down up incorrect
511658.BSE Nettlinx Limited 20230905 0 91 91 89.29 89.29 1666 89.29 down down correct
511672.BSE Scan Steels Limited 20230905 0 41.85 42.55 40.01 41.11 34767 41.11 down up incorrect
511676.BSE GIC Housing Finance Limited 20230905 0 186 189.5 185 186.6 47133 186.6 up up correct
511696.BSE Chartered Capital and Investment Limited 20230905 0 130.55 130.55 130.55 130.55 100 130.55
511702.BSE Parsharti Investment Limited 20230905 0 29.3 29.3 29.3 29.3 1 29.3
511714.BSE Nimbus Projects Limited 20230905 0 41.35 42.49 39.11 39.5 5531 39.5 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230905 0 39.44 39.44 36.35 38.14 255587 38.14 down down correct
511726.BSE Vipul Limited 20230905 0 15.25 15.65 15.19 15.36 8255 15.36 up down incorrect
511728.BSE K Z Leasing and Finance Limited 20230905 0 25.6 25.6 25.6 25.6 463 25.6
511736.BSE Ushdev International Limited 20230905 0 1.72 1.74 1.65 1.74 206717 1.74 up down incorrect
511742.BSE Ugro Capital Limited 20230905 0 300.55 317.05 300.55 305.1 65149 305.1 up up correct
511754.BSE Shalibhadra Finance Limited 20230905 0 320 320.2 320 320 18408 320
511758.BSE Mansi Finance (Chennai) Limited 20230905 0 44.65 44.65 44.65 44.65 151 44.65
511764.BSE Upasana Finance Limited 20230905 0 46.57 46.57 46.57 46.57 600 46.57
511766.BSE Muthoot Capital Services Limited 20230905 0 398.35 412.05 398.35 405.25 2406 405.25 up up correct
511768.BSE Master Trust Limited 20230905 0 306 306 298 299.05 4138 299.05 down down correct
512018.BSE Cni Research Limited 20230905 0 2.05 2.05 2 2.02 52829 2.02 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230905 0 2800 2884.55 2751 2805.5 89 2805.5 up down incorrect
512048.BSE Luharuka Media & Infra Limited 20230905 0 3.69 3.74 3.51 3.54 365651 3.54 down down correct
512068.BSE Deccan Gold Mines Limited 20230905 0 87.65 91.08 86.4 91.08 298711 91.08 up up correct
512093.BSE Cranes Software International Limited 20230905 0 3.55 3.55 3.32 3.48 144520 3.48 down down correct
512175.BSE Vama Industries Limited 20230905 0 4.4 4.56 4.28 4.47 88305 4.47 up up correct
512179.BSE Sunteck Realty Limited 20230905 0 367.4 370.75 361.65 367.5 44343 367.5 up up correct
512247.BSE Ashirwad Capital Limited 20230905 0 3.5 3.62 3.5 3.62 70320 3.62 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230905 0 3.28 3.3 3 3.14 182760 3.14 down down correct
512267.BSE Media Matrix Worldwide Limited 20230905 0 26 29 24.7 27.84 1885393 27.84 up down incorrect
512279.BSE N2N Technologies Limited 20230905 0 8.42 8.42 8.42 8.42 100 8.42
512289.BSE Shirpur Gold Refinery Limited 20230905 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230905 0 76.94 76.94 71.3 74.11 48130 74.11 down down correct
512379.BSE Cressanda Solutions Limited 20230905 0 25.98 26.3 24.9 25.72 4082767 25.72 down down correct
512393.BSE Shardul Securities Limited 20230905 0 106 108.2 106 108.2 574 108.2 up up correct
512437.BSE Apollo Finvest (India) Limited 20230905 0 537.9 537.9 503.95 518.6 2097 518.6 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230905 0 659.7 679.9 642 674.2 7159 674.2 up down incorrect
512455.BSE Lloyds Metals and Energy Limited 20230905 0 569 575 556.6 564.9 33922 564.9 down down correct
512463.BSE Shree Global Tradefin Limited 20230905 0 30.45 31.86 29.81 31.81 3677898 31.81 up up correct
512477.BSE Betex India Limited 20230905 0 120.55 125.45 120.55 125.45 902 125.45 up up correct
512493.BSE Garnet International Limited 20230905 0 49.44 52.98 49.01 51.66 12299 51.66 up up correct
512499.BSE Shalimar Productions Limited 20230905 0 0.49 0.49 0.49 0.49 424891 0.49
512519.BSE Donear Industries Limited 20230905 0 100.1 107 100.1 103 50140 103 up up correct
512527.BSE Super Sales India Limited 20230905 0 1212 1239 1212 1218 579 1218 up up correct
512529.BSE Sequent Scientific Limited 20230905 0 91.06 92.5 90.01 90.35 142363 90.35 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230905 0 120.4 143.25 119.65 138.15 528006 138.15 up up correct
512553.BSE Zenith Exports Limited 20230905 0 98.02 98.02 98.02 98.02 10 98.02
512573.BSE Avanti Feeds Limited 20230905 0 438 447.55 434.55 437.8 17724 437.8 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230905 0 32.11 34.54 28.55 31 269329 31 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230905 0 7.05 7.13 6.75 6.96 143557 6.96 down down correct
512618.BSE RLF Limited 20230905 0 5.57 6 5.57 5.57 2695 5.57
512626.BSE Orbit Exports Limited 20230905 0 179 179 178.9 179 3689 179
512634.BSE Savera Industries Limited 20230905 0 91.2 91.2 84 88.4 3913 85.2353 down up incorrect
513005.BSE VBC Ferro Alloys Limited 20230905 0 45.6 47 45.5 46.7 305 46.7 up up correct
513023.BSE Nava Bharat Ventures Limited 20230905 0 419.5 426 415.55 418.1 18425 418.1 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230905 0 42 42 40.35 41 470 41 down up incorrect
513059.BSE G.S. Auto International Limited 20230905 0 26 26 24.12 25 46048 25 down down correct
513063.BSE Trans Freight Containers Limited 20230905 0 21.8 21.8 20.1 21 3189 21 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230905 0 589 589 566 568.95 30289 568.95 down down correct
513119.BSE ABC Gas (International) Limited 20230905 0 39 40.3 39 39.5 2148 39.5 up up correct
513121.BSE Oricon Enterprises Limited 20230905 0 25.25 25.5 24.86 25.41 40215 25.41 up up correct
513252.BSE Jay Ushin Limited 20230905 0 825.35 844.9 825.3 843.45 104 843.45 up up correct
513349.BSE Ajmera Realty & Infra India Limited 20230905 0 381.35 386.6 380 382.5 6287 382.5 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230905 0 283 283 270 274.9 37985 266.9821 down down correct
513361.BSE India Steel Works Limited 20230905 0 2.32 2.35 2.24 2.34 143640 2.34 up up correct
513369.BSE Rajkumar Forge Limited 20230905 0 62.5 67.2 61.31 62.99 8566 62.99 up up correct
513375.BSE Carborundum Universal Limited 20230905 0 1199.95 1206 1174.45 1187 4655 1187 down down correct
513377.BSE MMTC Limited 20230905 0 54.25 62.96 53.85 62.96 6774126 62.96 up down incorrect
513397.BSE Vallabh Steels Limited 20230905 0 7.12 7.12 6.99 7.12 4284 7.12
513401.BSE Ashiana Ispat Limited 20230905 0 35.86 37.96 35.86 37.66 20861 37.66 up up correct
513418.BSE Smiths & Founders (India) Limited 20230905 0 4.6 4.9 4.6 4.8 101677 4.8 up up correct
513434.BSE Tata Metaliks Limited 20230905 0 995 995 966 984.65 9555 984.65 down down correct
513456.BSE Kanishk Steel Industries Limited 20230905 0 30.85 35.89 30.3 35.89 168301 35.89 up up correct
513472.BSE Simplex Castings Limited 20230905 0 58 58.5 58 58.01 4932 58.01 up up correct
513488.BSE Shree Steel Wire Ropes Limited 20230905 0 35 35 33.6 34.84 3390 34.84 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230905 0 141.95 141.95 141.95 141.95 1408 141.95
513509.BSE Kalyani Forge Limited 20230905 0 445.3 445.3 445.3 445.3 358 445.3
513511.BSE Panchmahal Steel Limited 20230905 0 144 144 134 140.35 16734 140.35 down down correct
513513.BSE Aditya Ispat Limited 20230905 0 8.77 9 8.77 9 7691 9 up up correct
513515.BSE S.R. Industries Limited 20230905 0 1.3 1.39 1.3 1.39 32513 1.39 up up correct
513517.BSE Steelcast Limited 20230905 0 708.9 708.9 693.45 697.8 4192 697.8 down down correct
513519.BSE Pitti Engineering Limited 20230905 0 646 660.05 619.45 626.15 11521 626.15 down down correct
513528.BSE Glittek Granites Limited 20230905 0 3.3 3.3 3 3 2381 3 down down correct
513532.BSE Pradeep Metals Limited 20230905 0 164 166.15 158 165.35 26413 165.35 up up correct
513536.BSE Gujarat Natural Resources Limited 20230905 0 14.4 14.4 13.9 14.04 20208 14.04 down down correct
513548.BSE Sharda Ispat Limited 20230905 0 139.05 139.05 130.5 137.9 7139 137.9 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230905 0 71 71 67.75 70.53 1602 70.53 down down correct
513642.BSE Axel Polymers Limited 20230905 0 51.85 54.44 50.01 51 23591 51 down down correct
513683.BSE NLC India Limited 20230905 0 140 144.6 140 144.15 96641 144.15 up up correct
513687.BSE Spectra Industries Limited 20230905 0 5.2 5.2 5.2 5.2 23021 5.2
513691.BSE JMT Auto Limited 20230905 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230905 0 61.45 61.45 57 57.7 50963 57.7 down down correct
513699.BSE Solid Stone Company Limited 20230905 0 28.45 28.45 26.51 26.51 19 26.51 down down correct
513709.BSE Shilp Gravures Limited 20230905 0 122.2 124.9 120.2 122.15 18721 122.15 down down correct
513713.BSE White Organic Agro Limited 20230905 0 7.29 7.75 7.14 7.34 173372 7.34 up up correct
514010.BSE Himachal Fibres Limited 20230905 0 8.23 8.23 8.23 8.23 8909 8.23
514030.BSE Deepak Spinners Limited 20230905 0 249.3 255.5 247 253.1 19737 253.1 up up correct
514036.BSE Loyal Textile Mills Limited 20230905 0 692.95 692.95 632.3 647.2 58 647.2 down down correct
514043.BSE Himatsingka Seide Limited 20230905 0 148.65 151.8 146.5 148.45 31077 148.45 down down correct
514045.BSE BSL Limited 20230905 0 175.7 175.7 170 170 34 170 down down correct
514087.BSE PBM Polytex Limited 20230905 0 97 99.95 91.5 98.35 60845 98.35 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230905 0 592.8 592.8 550 575.9 7943 575.9 down down correct
514142.BSE T.T. Limited 20230905 0 100 100.35 96 96.41 4630 96.41 down down correct
514162.BSE Welspun India Limited 20230905 0 125.2 127.6 123.2 123.8 100652 123.8 down down correct
514165.BSE Indian Acrylics Limited 20230905 0 12.4 12.74 12.15 12.51 157116 12.51 up up correct
514171.BSE Ceeta Industries Ltd 20230905 0 32.8 32.8 29.93 30.06 14 30.06 down down correct
514175.BSE Vardhman Polytex Limited 20230905 0 58.3 60.62 58.3 60.62 10542 60.62 up up correct
514211.BSE Sumeet Industries Limited 20230905 0 2.5 2.5 2.5 2.5 8505 2.5
514215.BSE Binny Limited 20230905 0 259 259 245.3 248.8 12574 248.8 down down correct
514264.BSE Seasons Textiles Limited 20230905 0 15.25 16 14.49 14.49 6562 14.49 down down correct
514266.BSE Zenith Fibres Limited 20230905 0 69.49 69.79 67.11 68 1840 68 down down correct
514272.BSE Bhilwara Spinners Limited 20230905 0 60.6 72.54 60.6 72.54 94217 72.54 up up correct
514300.BSE Pioneer Embroideries Limited 20230905 0 52.5 54.15 51.86 52.05 10915 52.05 down down correct
514302.BSE Vippy Spinpro Limited 20230905 0 155 155 148.25 152.1 1364 152.1 down down correct
514322.BSE Kamadgiri Fashion Limited 20230905 0 132 132 124.55 124.55 629 124.55 down up incorrect
514330.BSE One Global Service Provider Limited 20230905 0 63.32 63.32 63.32 63.32 4646 63.32
514332.BSE Neo Infracon Limited 20230905 0 12.8 12.81 12.79 12.79 309 12.79 down down correct
514412.BSE Sarup Industries Limited 20230905 0 22.56 22.61 22.56 22.6 435 22.6 up up correct
514418.BSE Mangalam Organics Limited 20230905 0 399 404.95 397 403.45 1623 403.45 up up correct
514428.BSE Hindustan Adhesives Limited 20230905 0 289.3 291 282.3 285.45 2550 285.45 down down correct
514442.BSE Sri KPR Industries Limited 20230905 0 17.1 17.5 16.99 17.01 7513 17.01 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230905 0 1594 1730 1590 1649.55 88765 1649.55 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230905 0 164.8 173 164 173 3247 173 up up correct
514470.BSE Winsome Textile Industries Limited 20230905 0 66.1 70.81 66.1 67.95 29310 67.95 up up correct
515030.BSE Asahi India Glass Limited 20230905 0 575.1 576.05 559.25 567.45 9020 567.45 down up incorrect
515043.BSE Saint-Gobain Sekurit India Limited 20230905 0 131 132 123.5 125.45 262459 125.45 down up incorrect
515055.BSE Anant Raj Limited 20230905 0 225 225 216.5 218.95 28076 218.95 down down correct
515059.BSE Madhusudan Industries Limited 20230905 0 49.5 49.5 49.49 49.49 2035 49.49 down down correct
515085.BSE Restile Ceramics Limited 20230905 0 4.73 5.1 4.65 5 6590 5 up up correct
515127.BSE Ramasigns Industries Limited 20230905 0 2.99 2.99 2.76 2.9 31891 2.9 down down correct
515147.BSE Haldyn Glass Limited 20230905 0 109.85 114 107.2 112.6 276019 111.9 up up correct
516003.BSE Duroply Industries Limited 20230905 0 178.9 178.9 173 173.1 10515 173.1 down down correct
516016.BSE Shreyans Industries Limited 20230905 0 228.85 228.85 228.85 228.85 1702 228.85
516020.BSE Agio Paper & Industries Limited 20230905 0 3.5 3.67 3.5 3.67 2800 3.67 up down incorrect
516022.BSE Star Paper Mills Limited 20230905 0 209.85 219.9 209.35 214.2 238782 214.2 up up correct
516064.BSE Arrow Greentech Limited 20230905 0 357 357 342.7 345.9 1379 345.9 down down correct
516072.BSE Vishnu Chemicals Limited 20230905 0 347.95 347.95 333.9 336 20924 336 down down correct
516082.BSE N R Agarwal Industries Limited 20230905 0 359.55 359.55 345 353.25 4556 353.25 down down correct
516096.BSE Sangal Papers Limited 20230905 0 157.9 163.95 157.9 160.15 1360 160.15 up up correct
516106.BSE Shree Karthik Papers Limited 20230905 0 7.2 8.2 7.2 7.78 19305 7.78 up up correct
516108.BSE The South India Paper Mills Limited 20230905 0 112.45 114.85 110.55 112.05 6676 112.05 down down correct
516110.BSE Scandent Imaging Limited 20230905 0 6.92 6.92 6.78 6.85 250742 6.85 down down correct
517015.BSE Vindhya Telelinks Limited 20230905 0 2399 2510 2364.3 2490.2 3181 2490.2 up down incorrect
517035.BSE Ruttonsha International Rectifier Ltd 20230905 0 686.85 686.85 686.85 686.85 469 686.85
517041.BSE Ador Welding Limited 20230905 0 1181.7 1187.55 1169.6 1178.55 1558 1178.55 down down correct
517044.BSE International Data Management Limited 20230905 0 10.95 11.17 10.65 10.7 339 10.7 down up incorrect
517059.BSE Salzer Electronics Limited 20230905 0 408.2 410.4 391.5 396.35 16660 396.35 down down correct
517063.BSE Jetking Infotrain Limited 20230905 0 50 50 48.05 48.9 2364 48.9 down down correct
517096.BSE Aplab Limited 20230905 0 60.6 65.83 60 63.23 26834 63.23 up up correct
517119.BSE PCS Technology Limited 20230905 0 14.55 16 14.36 14.88 17431 14.88 up up correct
517166.BSE SPEL Semiconductor Limited 20230905 0 51.6 52 51.6 51.8 25212 51.8 up up correct
517168.BSE Subros Limited 20230905 0 425.35 431.15 416.4 420.8 39328 420.8 down down correct
517201.BSE Switching Technologies Gunther Limited 20230905 0 51.35 52.6 51.35 52.6 52 52.6 up up correct
517206.BSE Lumax Industries Limited 20230905 0 2300 2315.1 2275 2289.85 643 2289.85 down down correct
517236.BSE Calcom Vision Limited 20230905 0 152.15 158.9 135.3 155.85 19026 155.85 up up correct
517238.BSE Dynavision Limited 20230905 0 171 171 161 161.05 517 161.05 down down correct
517246.BSE BCC Fuba India Limited 20230905 0 61.69 61.69 61.69 61.69 14810 61.69
517258.BSE Precision Electronics Limited 20230905 0 54 54.12 54 54.12 4723 54.12 up up correct
517264.BSE Fine-Line Circuits Limited 20230905 0 56 56.7 52.1 56.26 3083 56.26 up down incorrect
517300.BSE Gujarat Industries Power Company Limited 20230905 0 129.1 132.5 127.55 129.25 163287 125.5259 up up correct
517334.BSE Motherson Sumi Systems Limited 20230905 0 103.5 103.5 99.55 99.88 1203372 99.88 down up incorrect
517344.BSE Mindteck (India) Limited 20230905 0 142 145 139 142.1 4758 142.1 up down incorrect
517354.BSE Havells India Limited 20230905 0 1356.05 1377 1351.5 1360.05 8918 1360.05 up up correct
517356.BSE ACI Infocom Limited 20230905 0 1.23 1.29 1.23 1.23 1357181 1.23
517370.BSE Incap Limited 20230905 0 43.4 43.41 39.61 39.84 5279 39.84 down down correct
517372.BSE Gujarat Intrux Limited 20230905 0 225 225 210.95 216.45 1725 216.45 down down correct
517399.BSE VXL Instruments Limited 20230905 0 6.1 6.1 6 6.1 1986 6.1
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230905 0 8.17 8.17 7.93 7.99 23089 7.99 down down correct
517417.BSE Patels Airtemp (India) Limited 20230905 0 356.5 377 342 350.45 45303 350.45 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230905 0 1229.65 1260 1215 1232.75 885 1232.75 up up correct
517429.BSE Athena Global Technologies Limited 20230905 0 56.66 56.66 50.5 53.18 1427 53.18 down down correct
517437.BSE Dutron Polymers Limited 20230905 0 135 139.35 133.55 139.35 2225 139.35 up up correct
517447.BSE R S Software (India) Limited 20230905 0 53.4 53.4 51.76 51.76 8774 51.76 down down correct
517449.BSE Magna Electro Castings Limited 20230905 0 555 555 544 544 1732 544 down up incorrect
517467.BSE Marsons Limited 20230905 0 6.39 6.39 5.95 5.96 54469 5.96 down down correct
517477.BSE Elnet Technologies Limited 20230905 0 279.9 280 270.15 279.75 1195 279.75 down down correct
517494.BSE Accel Limited 20230905 0 21.6 22.62 21 22.62 50965 22.62 up up correct
517498.BSE Websol Energy System Limited 20230905 0 125.25 126.3 122.3 124.25 36171 124.25 down down correct
517500.BSE Roto Pumps Limited 20230905 0 351.1 362.85 351.1 355.2 11409 355.2 up up correct
517506.BSE TTK Prestige Limited 20230905 0 816.5 819 807.35 814.05 8305 814.05 down up incorrect
517522.BSE Rajratan Global Wire Limited 20230905 0 770 775 752.4 764 4005 764 down down correct
517536.BSE Onward Technologies Limited 20230905 0 615 624.6 598.8 604.9 15513 604.9 down down correct
517544.BSE Centum Electronics Limited 20230905 0 1630 1659 1602.15 1630 1212 1630
517546.BSE Alfa Transformers Limited 20230905 0 50.35 50.35 48.05 50.35 123958 50.35
517548.BSE Starlite Components Limited 20230905 0 2.49 2.49 2.49 2.49 13432 2.49
517554.BSE NHC Foods Limited 20230905 0 46.9 47.1 46.5 47 10316 47 up up correct
517569.BSE KEI Industries Limited 20230905 0 2650 2656.15 2586.8 2628.35 4706 2628.35 down down correct
517571.BSE IMP Powers Limited 20230905 0 5.2 5.2 5.2 5.2 0 5.2
518011.BSE Keerthi Industries Limited 20230905 0 132.85 139 132.85 137 262 137 up up correct
518075.BSE Suraj Products Limited 20230905 0 268.75 268.75 268.75 268.75 9261 268.75
518091.BSE Anjani Portland Cement Limited 20230905 0 194.9 194.9 188.4 191.45 2397 191.45 down down correct
519003.BSE Modi Naturals Limited 20230905 0 245 245 239 243.35 3096 243.35 down up incorrect
519031.BSE Shah Foods Limited 20230905 0 161.2 161.2 161.2 161.2 1 161.2
519091.BSE Tasty Bite Eatables Limited 20230905 0 16949.95 16950 16434.55 16504 174 16504 down down correct
519097.BSE Ritesh International Ltd 20230905 0 37.6 38 37.05 37.78 5499 37.78 up up correct
519105.BSE AVT Natural Products Limited 20230905 0 82.85 82.85 80.9 81.06 7674 81.06 down down correct
519126.BSE Hindustan Foods Limited 20230905 0 552 554.6 546.05 547.05 6893 547.05 down down correct
519152.BSE Vadilal Enterprises Limited 20230905 0 3980 3980 3875.05 3955 20 3955 down down correct
519216.BSE Ajanta Soya Limited 20230905 0 26.99 27.39 26.51 27.02 79860 27.02 up up correct
519230.BSE Richirich Inventures Limited 20230905 0 7.46 7.46 7.46 7.46 0 7.46
519262.BSE Prima Agro Limited 20230905 0 24 25.5 23.9 25.2 1861 25.2 up up correct
519285.BSE Tarai Foods Limited 20230905 0 4.4 4.5 4.4 4.5 383 4.5 up down incorrect
519287.BSE Modern Dairies Limited 20230905 0 19.98 20.4 19.82 20.26 60338 20.26 up up correct
519295.BSE Bambino Agro Industries Limited 20230905 0 322.5 322.75 318 319.55 3372 319.55 down up incorrect
519307.BSE Vikas WSP Limited 20230905 0 1.59 1.59 1.53 1.59 455274 1.59
519359.BSE Poona Dal and Oil Industries Limited 20230905 0 57 57.4 55.67 57.19 5279 57.19 up up correct
519383.BSE Anik Industries Limited 20230905 0 39.14 40 38.54 39.26 5427 39.26 up up correct
519397.BSE Sharat Industries Limited 20230905 0 59 61.22 56.11 56.18 7257 56.18 down up incorrect
519421.BSE KSE Limited 20230905 0 1644.95 1650 1605 1642.2 2362 1642.2 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230905 0 56 56 54.53 54.79 1001 54.79 down up incorrect
519457.BSE Virat Crane Industries Limited 20230905 0 43.49 44.45 39.02 43.47 161201 43.47 down up incorrect
519475.BSE Chordia Food Products Limited 20230905 0 99 100.95 99 100.95 301 100.95 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230905 0 48.99 48.99 44.75 47 462 47 down down correct
519494.BSE N.K Industries Limited 20230905 0 40.05 40.05 40.05 40.05 1 40.05
519532.BSE Asian Tea and Exports Ltd 20230905 0 12.05 12.43 12.05 12.2 19080 12.2 up up correct
519552.BSE Heritage Foods Limited 20230905 0 258.25 258.8 250.8 254.05 8528 254.05 down down correct
519566.BSE Simran Farms Limited 20230905 0 134 134.55 130.2 132.4 3328 132.4 down down correct
519600.BSE CCL Products (India) Limited 20230905 0 615.25 629.9 614.45 628.85 5271 628.85 up down incorrect
519612.BSE Mahaan Foods Limited 20230905 0 27.4 30 27.4 28.03 13183 28.03 up up correct
520021.BSE Omax Autos Limited 20230905 0 58.3 58.3 56.25 56.59 16232 56.59 down down correct
520051.BSE Jamna Auto Industries Limited 20230905 0 125.15 125.85 122.3 123.55 95673 123.55 down down correct
520059.BSE Munjal Auto Industries Limited 20230905 0 58.4 59.4 57.98 58.87 19435 58.87 up up correct
520073.BSE RACL Geartech Limited 20230905 0 1315 1330 1275 1279.05 3220 1279.05 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230905 0 146.7 148 146.1 146.5 8286 146.5 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230905 0 2740.95 2775 2686.1 2703.85 992 2703.85 down down correct
520113.BSE Vesuvius India Limited 20230905 0 3383 3383 3320 3331.7 377 3331.7 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230905 0 410.05 419.55 405.05 414 17014 414 up up correct
520123.BSE ABC India Limited 20230905 0 95 99 95 96.33 2023 96.33 up down incorrect
520127.BSE Balurghat Technologies Limited 20230905 0 17.93 18.94 17.01 18.15 42902 18.15 up up correct
520141.BSE Sibar Auto Parts Limited 20230905 0 7.81 8.2 7.7 7.75 9668 7.75 down down correct
521016.BSE Indo Count Industries Limited 20230905 0 247.05 253.05 234.95 243.35 57578 243.35 down down correct
521034.BSE Soma Textiles & Industries Limited 20230905 0 19.27 19.49 19 19.49 7087 19.49 up up correct
521054.BSE Kakatiya Textiles Limited 20230905 0 30.84 30.85 30.84 30.85 3772 30.85 up up correct
521080.BSE Pasari Spinning Mills Limited 20230905 0 7.3 7.3 7.06 7.06 2807 7.06 down down correct
521082.BSE CLC Industries Limited 20230905 0 2.45 2.45 2.39 2.39 216210 2.39 down down correct
521097.BSE Amarjothi Spinning Mills Limited 20230905 0 170 171 169 170.75 2809 170.75 up up correct
521113.BSE Suditi Industries Limited 20230905 0 16 17.2 16 16.96 6992 16.96 up up correct
521141.BSE Aditya Spinners Limited 20230905 0 20.97 21.86 20.6 21.49 2827 21.49 up up correct
521149.BSE Prime Urban Development India Limited 20230905 0 7.7 8.19 7.7 7.7 3810 7.7
521151.BSE Dhanlaxmi Fabrics Limited 20230905 0 48.44 48.44 47.48 47.48 531 47.48 down down correct
521163.BSE Zodiac Clothing Company Limited 20230905 0 114.6 115.4 112.9 114 3468 114 down down correct
521167.BSE Maxgrow India Limited 20230905 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230905 0 2.04 2.04 2 2.04 31158 2.04
521216.BSE Dhanalaxmi Roto Spinners Limited 20230905 0 116 116.95 107.8 111.3 3498 111.3 down down correct
521226.BSE Uniroyal Industries Limited 20230905 0 17.82 18.9 16.3 17.02 24804 17.02 down down correct
521228.BSE Tatia Global Vennture Limited 20230905 0 2.22 2.22 2.22 2.22 400422 2.22
521234.BSE Sri Nachammai Cotton Mills Limited 20230905 0 35.6 38.65 33.5 34.41 2506 34.41 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230905 0 180.65 185 179 181.55 1487 181.55 up up correct
522001.BSE Cranex Limited 20230905 0 41 41.1 40 40.07 18796 40.07 down down correct
522004.BSE Batliboi Limited 20230905 0 81.5 82.87 78.95 82.87 42177 82.87 up up correct
522005.BSE Austin Engineering Company Limited 20230905 0 170 174.9 170 170.5 7318 170.5 up up correct
522014.BSE United Drilling Tools Limited 20230905 0 238.75 239.2 232.05 234.55 7507 234.55 down down correct
522017.BSE Fluidomat Limited 20230905 0 345.05 345.05 344.95 344.95 2241 344.95 down down correct
522034.BSE Shanthi Gears Limited 20230905 0 495.05 497.45 485.75 487.3 8119 487.3 down down correct
522064.BSE Honda India Power Products Limited 20230905 0 2605.75 2820.05 2605.75 2774.05 5501 2774.05 up up correct
522073.BSE The Hi-Tech Gears Limited 20230905 0 408.45 413.9 402.4 405.3 1359 405.3 down up incorrect
522074.BSE ELGI Equipments Limited 20230905 0 492.6 492.65 482.5 488.15 27439 488.15 down down correct
522091.BSE United Van Der Horst Limited 20230905 0 142.95 145.8 142.95 145.8 494 145.8 up up correct
522101.BSE Kilburn Engineering Limited 20230905 0 168.5 168.65 168.5 168.5 124437 168.5
522105.BSE Birla Precision Technologies Limited 20230905 0 45.49 45.6 43.55 43.88 97893 43.88 down down correct
522108.BSE Yuken India Limited 20230905 0 768.85 769.1 725.35 736.35 2261 735.55 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230905 0 1666 1710 1666 1686.25 758 1686.25 up up correct
522134.BSE Artson Engineering Limited 20230905 0 136.6 136.6 136.6 136.6 33696 136.6
522152.BSE Solitaire Machine Tools Limited 20230905 0 55.36 58.47 54.95 55 25705 55 down down correct
522183.BSE ITL Industries Limited 20230905 0 257.3 274.9 257.3 262.15 4215 262.15 up up correct
522195.BSE Frontier Springs Limited 20230905 0 702 702 680 691.15 1508 691.15 down up incorrect
522205.BSE Praj Industries Limited 20230905 0 510.5 541.5 509 526.85 510040 526.85 up up correct
522207.BSE Rasandik Engineering Industries India Limited 20230905 0 85.9 95.9 81.03 92.45 15573 92.45 up up correct
522209.BSE Yogi Infra Projects Limited 20230905 0 3.6 3.61 3.27 3.36 2015 3.36 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230905 0 294 295 275 283.3 62014 283.3 down down correct
522231.BSE Conart Engineers Limited 20230905 0 48.27 49.9 48.27 48.63 1981 48.63 up up correct
522241.BSE M M Forgings Limited 20230905 0 974.2 989 952.6 964.9 3696 964.9 down down correct
522251.BSE Cenlub Industries Limited 20230905 0 310 310 308 308 5182 308 down down correct
522257.BSE Rajoo Engineers Limited 20230905 0 66.1 66.1 66.1 66.1 224621 66.1
522267.BSE Veejay Lakshmi Engineering Works Limited 20230905 0 36 36 35 35 162 35 down up incorrect
522275.BSE GE T&D India Limited 20230905 0 324.05 338.7 321.2 324.85 10246 324.85 up up correct
522281.BSE Ram Ratna Wires Limited 20230905 0 312.75 316.7 306.35 307.75 14599 307.75 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230905 0 40.8 40.8 37.5 38.99 13350 38.99 down down correct
522294.BSE T & I Global Limited 20230905 0 195.5 199.2 193 198.65 2261 198.65 up up correct
522295.BSE Control Print Limited 20230905 0 803.7 809.95 789.5 794.2 2304 794.2 down down correct
523007.BSE Ansal Buildwell Limited 20230905 0 76.51 86 76.45 79.6 15884 79.6 up up correct
523011.BSE Weizmann Limited 20230905 0 92 92 88.63 91.5 1485 91.5 down down correct
523019.BSE B.N.Rathi Securities Limited 20230905 0 48.4 48.4 46.55 47.49 3447 47.49 down down correct
523021.BSE Rishi Techtex Limited 20230905 0 26.75 27 26.1 26.81 3797 26.81 up up correct
523023.BSE Sinclairs Hotels Limited 20230905 0 161.75 164.9 160.8 161.45 34374 161.45 down down correct
523025.BSE Safari Industries (India) Limited 20230905 0 3779.05 3803.25 3699.5 3737 219903 3737 down down correct
523062.BSE J.J. Finance Corporation Limited 20230905 0 13.79 13.79 13.79 13.79 9 13.79
523100.BSE Cosmo Ferrites Limited 20230905 0 228.8 245.45 223.65 243.4 37503 243.4 up up correct
523116.BSE Sanco Trans Limited 20230905 0 745 745 700 715 313 715 down down correct
523120.BSE Ador Multiproducts Limited 20230905 0 35.49 35.49 34.3 34.3 2250 34.3 down down correct
523127.BSE EIH Associated Hotels Limited 20230905 0 486.55 487.45 478.65 480.3 1098 480.3 down down correct
523144.BSE Medi-Caps Limited 20230905 0 37.06 38.85 37.06 38 5016 38 up up correct
523160.BSE Morganite Crucible (India) Limited 20230905 0 1412 1458.95 1400 1424.35 2534 1424.35 up up correct
523229.BSE Bharat Seats Limited 20230905 0 133.5 138 130 135.8 57297 135.8 up up correct
523232.BSE Continental Petroleums Limited 20230905 0 49.99 50.8 48.85 49.5 2685 49.5 down down correct
523248.BSE Machino Plastics Limited 20230905 0 166.9 167 162 163.45 1110 163.45 down down correct
523260.BSE Pearl Polymers Limited 20230905 0 26.51 27.1 25.33 26.08 48405 26.08 down down correct
523261.BSE Venky's (India) Limited 20230905 0 1962 1993 1958.4 1961.1 3100 1955.2615 down down correct
523277.BSE GV Films Limited 20230905 0 0.44 0.45 0.43 0.45 4069025 0.45 up up correct
523283.BSE Superhouse Limited 20230905 0 219.95 223.05 216.15 217.1 346 217.1 down down correct
523289.BSE Rama Vision Limited 20230905 0 61.09 61.09 57 59.5 4843 59.5 down down correct
523301.BSE TCPL Packaging Limited 20230905 0 1899 1913.85 1881.35 1907.45 369 1907.45 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230905 0 166.1 172.15 165.2 168.1 141515 168.1 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230905 0 2690 2728.45 2658 2660.9 250 2660.9 down up incorrect
523329.BSE Eldeco Housing and Industries Limited 20230905 0 726.3 727.45 711.6 716 730 716 down down correct
523367.BSE DCM Shriram Limited 20230905 0 1018.5 1033.75 973 983.3 14818 983.3 down down correct
523369.BSE DCM Shriram Industries Limited 20230905 0 134.05 136.55 131.3 132.45 30607 132.45 down down correct
523371.BSE Mawana Sugars Limited 20230905 0 104.05 105.34 101.1 102.52 33138 102.52 down up incorrect
523384.BSE Maha Rashtra Apex Corporation Limited 20230905 0 131 131 125.05 125.05 51 125.05 down down correct
523385.BSE Nilkamal Limited 20230905 0 2540 2540 2375.6 2410.05 665 2410.05 down down correct
523391.BSE Nahar Poly Films Limited 20230905 0 254.9 256.1 251.95 252.45 895 250.9362 down down correct
523395.BSE 3M India Limited 20230905 0 32888.55 32989.45 32213.55 32428.85 134 32428.85 down up incorrect
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230905 0 1340 1340 1271.45 1287.5 5310 1287.5 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230905 0 9.29 9.29 8.62 8.65 6644 8.65 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230905 0 1020 1026.7 1004.4 1008.05 7659 1008.05 down down correct
523449.BSE Sharp India Limited 20230905 0 52.42 53.8 51.01 51.94 9748 51.94 down down correct
523465.BSE Ind Bank Housing Limited 20230905 0 34.2 35 34.11 34.73 3504 34.73 up up correct
523475.BSE Lotus Chocolate Company Limited 20230905 0 301.9 301.9 301.9 301.9 3465 301.9
523483.BSE Pacific Industries Limited 20230905 0 141.1 143.9 141 141 794 141 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230905 0 28.51 29.57 28.5 28.51 4069 28.51
523519.BSE Universal Office Automation Limited 20230905 0 4.74 4.97 4.66 4.72 9746 4.72 down down correct
523537.BSE APM Industries Limited 20230905 0 52.89 52.89 51.9 52.4 24667 52.4 down down correct
523539.BSE Precision Wires India Ltd 20230905 0 105 105.7 100.5 100.85 92256 100.85 down down correct
523550.BSE Krypton Industries Limited 20230905 0 23.19 25.5 23.15 24.35 25392 24.35 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230905 0 23.97 24.9 21.32 22.25 2120421 22.0822 down down correct
523566.BSE Martin Burn Limited 20230905 0 44.25 46.69 43.15 44.72 4175 44.72 up up correct
523586.BSE Indian Toners & Developers Limited 20230905 0 298.45 298.45 286.3 289.9 8534 289.9 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230905 0 25.6 25.6 24.7 25 469 25 down down correct
523606.BSE Sika Interplant Systems Limited 20230905 0 1109.4 1109.4 1109.4 1109.4 2475 1109.4
523610.BSE ITI Limited 20230905 0 127 131.55 125.5 126.6 169481 126.6 down down correct
523618.BSE Dredging Corporation of India Limited 20230905 0 540 558 525.65 539.35 46594 539.35 down up incorrect
523620.BSE Phaarmasia Limited 20230905 0 24.52 27.05 24.52 26.89 1098 26.89 up up correct
523630.BSE National Fertilizers Limited 20230905 0 69.67 70.71 69.04 69.48 258141 69.48 down down correct
523642.BSE PI Industries Limited 20230905 0 3629.05 3666.1 3601 3610.6 4767 3610.6 down down correct
523648.BSE Plastiblends India Limited 20230905 0 237.85 237.85 233 234 6533 234 down down correct
523650.BSE Redex Protech Limited 20230905 0 38.52 38.52 38.52 38.52 51 38.52
523660.BSE The Waterbase Limited 20230905 0 87.75 93.19 87.6 87.99 13426 87.99 up up correct
523672.BSE Flex Foods Limited 20230905 0 114.45 114.45 108.1 109.35 52799 109.35 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230905 0 57.21 59.5 57.21 58.07 4477 58.07 up up correct
523704.BSE Mastek Limited 20230905 0 2305.05 2462.15 2305.05 2420.65 18680 2420.65 up up correct
523708.BSE Eimco Elecon (India) Limited 20230905 0 850 892.55 850 886 785 886 up up correct
523710.BSE Sayaji Hotels Limited 20230905 0 399.9 399.9 379.95 379.95 1294 379.95 down up incorrect
523716.BSE Ashiana Housing Limited 20230905 0 213.9 213.9 207.45 209.95 1119 209.95 down down correct
523732.BSE Ecoboard Industries Limited 20230905 0 24.02 25.44 24.02 25.01 39671 25.01 up up correct
523736.BSE Dhunseri Ventures Limited 20230905 0 266 276 263.4 271.25 17115 271.25 up up correct
523782.BSE Mitshi India Limited 20230905 0 22.32 23.55 22.14 23.46 30810 23.46 up up correct
523792.BSE Mazda Limited 20230905 0 1010 1025 995 1014 341 999.9466 up up correct
523796.BSE Viceroy Hotels Limited 20230905 0 2.83 2.83 2.83 2.83 8900 2.83
523828.BSE Menon Bearings Limited 20230905 0 158.95 158.95 155 156.5 17978 156.5 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230905 0 31.25 31.25 31.25 31.25 0 31.25
523838.BSE Simplex Infrastructures Limited 20230905 0 54.48 56 54.38 54.58 11432 54.58 up up correct
523840.BSE Innovative Tech Pack Limited 20230905 0 23.5 23.5 22 22.75 1953 22.75 down down correct
523842.BSE Super Tannery Limited 20230905 0 7.74 7.99 7.74 7.84 228499 7.84 up up correct
523850.BSE Axtel Industries Limited 20230905 0 438.95 438.95 421 425.3 8451 425.3 down up incorrect
524013.BSE Hindustan Fluorocarbons Limited 20230905 0 14.5 14.95 14.5 14.66 14428 14.66 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230905 0 2424.05 2460 2372 2390 515 2390 down down correct
524031.BSE Patidar Buildcon Limited 20230905 0 6.13 6.13 6.13 6.13 0 6.13
524037.BSE Rama Phosphates Limited 20230905 0 252.3 254.2 242 243.6 2938 243.6 down up incorrect
524038.BSE Venlon Enterprises Limited 20230905 0 4.49 4.49 4.17 4.17 6237 4.17 down down correct
524051.BSE Polyplex Corporation Limited 20230905 0 1218 1235.95 1206.5 1212.05 5354 1209.0324 down down correct
524075.BSE Albert David Limited 20230905 0 795.1 804.65 790.95 799.45 820 799.45 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230905 0 48.5 49.38 45.1 48.83 12931 47.8427 up up correct
524091.BSE Acrysil Limited 20230905 0 676.05 699 676.05 691.25 4546 691.25 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230905 0 338.85 338.85 338.85 338.85 2466 338.85
524200.BSE Vinati Organics Limited 20230905 0 1850.05 1935 1850.05 1924.9 13436 1924.9 up up correct
524202.BSE Lactose (India) Limited 20230905 0 72 72 68.15 68.94 7049 68.94 down down correct
524212.BSE Wanbury Limited 20230905 0 58.14 58.17 58.05 58.17 44285 58.17 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230905 0 287.15 289.9 279.1 281.75 115493 281.75 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230905 0 124.7 128.25 122.2 123.95 318586 123.95 down down correct
524280.BSE Kopran Limited 20230905 0 242.95 253 241.65 248.5 54004 245.4378 up up correct
524288.BSE Aimco Pesticides Limited 20230905 0 119.25 119.25 112.6 114.95 13643 114.95 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230905 0 17.02 17.87 17.01 17.87 1250 17.87 up up correct
524324.BSE Seya Industries Limited 20230905 0 24.03 24.2 24.01 24.01 14434 24.01 down down correct
524330.BSE Jayant Agro-Organics Limited 20230905 0 204.5 209.9 203.95 204.55 1559 204.55 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230905 0 55 55 52 54.2 490 54.2 down up incorrect
524342.BSE Indo Borax & Chemicals Limited 20230905 0 170.8 172.65 165.75 169 4309 169 down down correct
524394.BSE Vimta Labs Limited 20230905 0 582.35 585.15 568 572 7495 572 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230905 0 66 69.89 66 69.89 8116 69.89 up up correct
524404.BSE Marksans Pharma Limited 20230905 0 110.05 111.2 107.25 107.95 252247 107.95 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230905 0 180.95 180.95 170 170.45 1851 170.45 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230905 0 52.26 52.71 50.4 52.71 24432 52.71 up down incorrect
524440.BSE Camex Limited 20230905 0 29.3 30.64 28.4 30.35 24265 30.35 up up correct
524444.BSE Evexia Lifecare Limited 20230905 0 1.69 1.72 1.66 1.7 1764148 1.7 up up correct
524470.BSE Syncom Formulations (India) Limited 20230905 0 8.82 8.86 8.71 8.76 638623 8.76 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230905 0 441 487 439.2 464.5 1955 464.5 up up correct
524488.BSE SVC Industries Limited 20230905 0 2.74 2.75 2.61 2.7 48875 2.7 down down correct
524506.BSE Coral Laboratories Limited 20230905 0 275.7 276.95 270 276 847 276 up up correct
524516.BSE Bacil Pharma Limited 20230905 0 7.3 7.43 7.3 7.34 200 7.34 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230905 0 68 68 65.86 65.86 1085 65.86 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230905 0 90.7 92.8 89.3 91.15 161187 91.15 up down incorrect
524522.BSE Laffans Petrochemicals Limited 20230905 0 40.5 41.89 40 40.61 3782 40.61 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230905 0 404.25 409.05 402.05 407.8 1599 407.8 up up correct
524558.BSE Neuland Laboratories Limited 20230905 0 3625 3751.95 3625 3735.9 1300 3735.9 up up correct
524564.BSE Gayatri BioOrganics Limited 20230905 0 10.65 11.13 10.4 10.43 22902 10.43 down down correct
524570.BSE Poddar Pigments Limited 20230905 0 381 390 362.4 376.85 8880 376.85 down up incorrect
524580.BSE Priya Limited 20230905 0 12.43 12.45 12.43 12.45 99 12.45 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230905 0 82 83.5 80 80.05 1270 80.05 down down correct
524592.BSE JD Orgochem Limited 20230905 0 6.3 6.3 6 6 6005 6 down down correct
524594.BSE Ashok Alco-Chem Limited 20230905 0 119 119 116 117.25 3832 117.25 down up incorrect
524598.BSE AksharChem (India) Limited 20230905 0 280.35 287 273.45 277.05 8908 277.05 down up incorrect
524606.BSE Beryl Drugs Limited 20230905 0 23.68 24.87 23.68 24 3840 24 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230905 0 156.55 156.55 156.55 156.55 833 156.55
524634.BSE Alufluoride Limited 20230905 0 477 477 455 463.55 12738 463.55 down down correct
524640.BSE Archit Organosys Limited 20230905 0 61.4 61.4 59.53 60.18 38735 60.18 down down correct
524648.BSE Indo Amines Limited 20230905 0 119.75 124.75 118.95 119.5 11641 119.5 down down correct
524652.BSE Ind-Swift Limited 20230905 0 22.03 22.03 22.03 22.03 23975 22.03
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230905 0 3.96 3.96 3.81 3.81 28028 3.81 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230905 0 24.94 26.3 24.6 25.76 221094 25.76 up up correct
524669.BSE Hester Biosciences Limited 20230905 0 1780 1820.05 1735 1773.7 436 1773.7 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230905 0 23.12 23.12 22.5 22.8 163574 22.8 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230905 0 59.4 59.4 55.85 57.29 3680 57.29 down down correct
524709.BSE NACL Industries Limited 20230905 0 82 83.8 79.75 80.55 32842 80.3018 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230905 0 14.91 15.65 14.61 15.65 99431 15.65 up up correct
524717.BSE Titan Biotech Limited 20230905 0 375 375 365 368.05 6161 368.05 down down correct
524727.BSE Span Divergent Limited 20230905 0 10.63 10.63 10.63 10.63 100 10.63
524731.BSE Jenburkt Pharmaceuticals Limited 20230905 0 699 710 699 709 1455 709 up up correct
524735.BSE Hikal Limited 20230905 0 311.45 314.5 306 308.25 66106 308.25 down down correct
524742.BSE Caplin Point Laboratories Limited 20230905 0 1071.05 1120.95 1071.05 1113.95 10608 1113.95 up up correct
524748.BSE Link Pharma Chem Limited 20230905 0 50.91 52.85 50.91 50.91 4030 50.91
524768.BSE Emmessar Biotech & Nutrition Limited 20230905 0 26.05 28.6 25.81 26.42 5356 26.42 up up correct
524774.BSE NGL Fine-Chem Limited 20230905 0 2163 2209.9 2083.45 2090.05 1279 2090.05 down down correct
524790.BSE Everest Organics Limited 20230905 0 116.85 116.85 114 115.4 910 115.4 down down correct
524804.BSE Aurobindo Pharma Limited 20230905 0 815.15 860 815.15 853.15 45255 853.15 up down incorrect
524808.BSE Phyto Chem (India) Limited 20230905 0 42.36 42.36 42.36 42.36 105 42.36
524816.BSE NATCO Pharma Limited 20230905 0 894.05 910 894.05 900.15 19682 900.15 up up correct
524818.BSE Dynamic Industries Limited 20230905 0 64.5 66.89 63.58 64.48 3941 64.48 down down correct
524820.BSE Panama Petrochem Limited 20230905 0 330.7 331.8 321.2 323.6 71019 323.6 down down correct
524824.BSE Bal Pharma Limited 20230905 0 97 97 95.1 95.44 1990 95.44 down down correct
524828.BSE BDH Industries Limited 20230905 0 194.1 196 193.2 195.05 2264 195.05 up up correct
526001.BSE Jauss Polymers Limited 20230905 0 4.37 4.37 4.2 4.2 1002 4.2 down down correct
526025.BSE Globus Power Generation Limited 20230905 0 15.89 15.89 15.89 15.89 1076 15.89
526043.BSE Polymechplast Machines Limited 20230905 0 58.11 59 55.25 56.97 30688 56.97 down down correct
526073.BSE Galaxy Bearings Limited 20230905 0 1480.05 1500 1460 1478.3 1507 1478.3 down down correct
526093.BSE Sathavahana Ispat Limited 20230905 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230905 0 518 518 492.4 501.5 1128 501.5 down up incorrect
526133.BSE Supertex Industries Limited 20230905 0 10.24 10.87 10.04 10.49 63678 10.49 up up correct
526137.BSE Shetron Limited 20230905 0 95 97.99 92.02 93.59 10130 93.59 down up incorrect
526139.BSE Transgene Biotek Limited 20230905 0 4.59 4.59 4.19 4.27 98958 4.27 down down correct
526143.BSE MPL Plastics Limited 20230905 0 15.4 16.45 15.4 15.84 7477 15.84 up up correct
526159.BSE Nikhil Adhesives Limited 20230905 0 118.6 125 118.6 123.5 30253 123.5 up up correct
526169.BSE Multibase India Limited 20230905 0 253 253 240 242.2 13928 240.2139 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230905 0 83 83.9 82.5 83.22 15688 83.22 up up correct
526187.BSE Ashram Online.com Limited 20230905 0 4.5 4.59 4.17 4.59 5136 4.59 up up correct
526217.BSE Hitech Corporation Limited 20230905 0 235 236.85 231 234.95 1001 234.95 down down correct
526225.BSE Bloom Dekor Limited 20230905 0 10.83 10.85 10.83 10.83 4363 10.83
526227.BSE Filatex India Limited 20230905 0 48.06 49.68 48.06 49.27 90501 49.27 up up correct
526241.BSE Amrapali Industries Limited 20230905 0 11.5 11.73 11.25 11.41 7937 11.41 down down correct
526247.BSE Premier Explosives Limited 20230905 0 1133 1133 1077.95 1086.8 2727 1086.8 down up incorrect
526263.BSE Mold-Tek Technologies Limited 20230905 0 390.05 391.85 378.55 382.4 6080 382.4 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230905 0 25.99 26.88 25.94 26 1695 26 up up correct
526315.BSE Divyashakti Granites Limited 20230905 0 78.96 78.96 73.9 74.65 7088 74.65 down down correct
526335.BSE Shreyas Intermediates Limited 20230905 0 8.55 8.55 8.07 8.51 4511 8.51 down down correct
526355.BSE Duropack Limited 20230905 0 99.94 100 95 98 3065 98 down down correct
526365.BSE Swarnsarita Gems Limited 20230905 0 30.99 30.99 29.4 29.48 24870 29.48 down down correct
526381.BSE Patel Integrated Logistics Limited 20230905 0 16.7 17.44 16.7 17.12 11634 17.12 up up correct
526397.BSE Alphageo (India) Limited 20230905 0 307.45 321.05 294.15 317.4 12425 317.4 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230905 0 40.44 42.7 40.44 41.39 58553 41.39 up up correct
526415.BSE OK Play India Limited 20230905 0 112 112 107.2 110.85 39012 110.85 down down correct
526423.BSE Kriti Industries (India) Limited 20230905 0 110.9 111.4 110 111 5089 111 up up correct
526433.BSE ASM Technologies Limited 20230905 0 485 485 445.1 473.2 8842 473.2 down up incorrect
526435.BSE Perfectpac Limited 20230905 0 82 90 82 87.9 730 87.9 up up correct
526441.BSE Vision Cinemas Limited 20230905 0 0.95 0.98 0.91 0.92 153241 0.92 down up incorrect
526471.BSE Winsome Breweries Limited 20230905 0 11.73 11.73 11.73 11.73 10020 11.73
526479.BSE Sky Industries Limited 20230905 0 62.5 62.5 58 59.33 3976 59.33 down down correct
526481.BSE Phoenix International Limited 20230905 0 25.6 26.38 25.6 25.88 1245 25.88 up up correct
526492.BSE Rishiroop Limited 20230905 0 140.2 143.65 135.15 138.65 8997 138.65 down down correct
526500.BSE Sterling Greenwoods Limited 20230905 0 38.95 38.95 38.95 38.95 3657 38.95
526506.BSE Systematix Corporate Services Limited 20230905 0 355.1 355.1 350 352.55 280 352.55 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230905 0 137.65 141 133.5 134.15 6426 134.15 down down correct
526525.BSE Worldwide Leather Exports Limited 20230905 0 15.28 15.28 14.85 15.28 1035 15.28
526544.BSE Scanpoint Geomatics Limited 20230905 0 9.62 10.2 9.55 10 7828 10 up up correct
526546.BSE Choksi Laboratories Limited 20230905 0 54.85 56 53 53.13 12032 53.13 down down correct
526568.BSE Longview Tea Company Limited 20230905 0 26.85 26.85 24.61 24.85 406 24.85 down down correct
526574.BSE Enterprise International Limited 20230905 0 20.67 20.67 19.28 20.05 2777 20.05 down down correct
526576.BSE Techindia Nirman Limited 20230905 0 13.1 13.1 13 13 7094 13 down down correct
526582.BSE TPL Plastech Limited 20230905 0 41 41.1 40.5 40.54 3932 40.54 down down correct
526586.BSE Wim Plast Limited 20230905 0 599 604 582 598.15 12749 598.15 down down correct
526596.BSE Liberty Shoes Ltd 20230905 0 258.55 265 252.6 258.3 17863 258.3 down down correct
526604.BSE Lippi Systems Limited 20230905 0 14.9 14.9 13.83 13.85 3311 13.85 down down correct
526608.BSE Electrotherm (India) Limited 20230905 0 142.3 142.3 142.3 142.3 870 142.3
526612.BSE Blue Dart Express Limited 20230905 0 6239 6300 6215 6237.5 644 6237.5 down down correct
526616.BSE National Plastic Industries Limited 20230905 0 54.25 55.97 53.11 54.31 8391 54.31 up down incorrect
526622.BSE MFL India Limited 20230905 0 0.68 0.71 0.67 0.7 2884663 0.7 up up correct
526640.BSE Royale Manor Hotels and Industries Limited 20230905 0 33.65 33.65 31.7 32.11 9584 32.11 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230905 0 114 115.3 109.4 111.5 134987 111.5 down down correct
526666.BSE Bhartiya International Limited 20230905 0 228 228 226.15 226.15 974 226.15 down up incorrect
526683.BSE Hotel Rugby Limited 20230905 0 4.14 4.14 4.14 4.14 0 4.14
526703.BSE Ecoplast Limited 20230905 0 176.95 176.95 176.95 176.95 4098 176.95
526705.BSE Elegant Marbles and Grani Industries Limited 20230905 0 173.1 173.1 165 172 763 172 down down correct
526707.BSE Alchemist Limited 20230905 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230905 0 132.85 133.5 130.25 133.25 7640 133.25 up up correct
526725.BSE The Sandesh Limited 20230905 0 1067.4 1069.25 1060.3 1060.3 245 1060.3 down down correct
526727.BSE Garnet Construction Limited 20230905 0 19.29 19.9 18 18.02 19553 18.02 down down correct
526731.BSE Bright Brothers Limited 20230905 0 173.35 176.95 168.8 171.95 3153 170.948 down down correct
526739.BSE Narmada Gelatines Limited 20230905 0 442.3 477 442.3 467.9 14448 467.9 up up correct
526747.BSE P G Foils Limited 20230905 0 237.95 244.25 237 239.8 4435 239.8 up up correct
526751.BSE Gratex Industries Limited 20230905 0 19.75 19.75 19.75 19.75 5 19.75
526761.BSE Howard Hotels Limited 20230905 0 13.95 14.02 13.3 13.31 3215 13.31 down down correct
526775.BSE Valiant Communications Limited 20230905 0 287.6 287.6 287.6 287.6 5963 287.6
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230905 0 2477.05 2675 2477.05 2555.25 9965 2555.25 up up correct
526807.BSE Seamec Limited 20230905 0 653.95 654 631.1 638 831 638 down down correct
526813.BSE Raghunath International Limited 20230905 0 9.75 9.75 9.25 9.3 2906 9.3 down down correct
526817.BSE Cheviot Company Limited 20230905 0 1200 1200 1187.3 1195.8 314 1195.8 down up incorrect
526821.BSE Dai-ichi Karkaria Limited 20230905 0 445 453.65 431 437.65 10430 437.65 down down correct
526827.BSE Spice Islands Apparels Limited 20230905 0 16.01 16.05 16.01 16.05 1073 16.05 up up correct
526839.BSE Shelter Infra Projects Limited 20230905 0 9.02 9.2 9.02 9.2 1366 9.2 up up correct
526847.BSE Ashirwad Steels & Industries Limited 20230905 0 27.51 29.99 27.51 29.8 2028 29.8 up up correct
526853.BSE Bilcare Limited 20230905 0 71.89 72 71.89 72 29212 72 up up correct
526861.BSE Rishi Laser Limited 20230905 0 57 57.12 57 57.1 14945 57.1 up up correct
526871.BSE Intec Capital Limited 20230905 0 16.5 16.8 15.66 16.8 2364 16.8 up up correct
526881.BSE 63 moons technologies limited 20230905 0 332.25 339.5 324.1 328.2 38972 328.2 down down correct
526899.BSE Himalaya Food International Limited 20230905 0 22.51 23.18 22.51 22.81 87906 22.81 up up correct
526905.BSE Padmanabh Industries Limited 20230905 0 2.55 2.55 2.55 2.55 390 2.55
526921.BSE Twentyfirst Century Management Services Limited 20230905 0 18.85 18.95 18.4 18.95 1206 18.95 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230905 0 80.6 85.89 80.6 83.37 3272 83.37 up up correct
526945.BSE Tyroon Tea Company Limited 20230905 0 91.5 93.3 90.95 91.29 2450 91.29 down down correct
526947.BSE La Opala RG Limited 20230905 0 440 440 430 430.8 9087 430.8 down down correct
526953.BSE Venus Remedies Limited 20230905 0 231.95 234 228.55 233 1695 233 up up correct
526965.BSE Gujarat Craft Industries Limited 20230905 0 83.29 90 83 83.04 15622 82.0587 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230905 0 97.75 99 96.25 96.7 6837 96.7 down up incorrect
526981.BSE Shri Bajrang Alliance Limited 20230905 0 231.8 243.95 231.8 242.5 6540 242.5 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230905 0 746.05 755.05 740.2 742.5 14132 742.5 down down correct
530005.BSE The India Cements Limited 20230905 0 257.6 258.8 251.25 254.85 146148 254.85 down down correct
530007.BSE JK Tyre & Industries Limited 20230905 0 263.25 273.5 262.3 265.8 58129 265.8 up up correct
530017.BSE Standard Industries Limited 20230905 0 23.93 24.3 23.75 23.9 9171 23.9 down down correct
530023.BSE The Investment Trust of India Limited 20230905 0 79 79 77.65 78.22 710 78.22 down down correct
530043.BSE Acknit Industries Limited 20230905 0 222 239.25 220 237.1 3638 237.1 up up correct
530045.BSE Titan Securities Limited 20230905 0 22.56 22.89 21.51 22.21 53576 22.21 down down correct
530063.BSE Yashraj Containeurs Limited 20230905 0 12.74 12.74 11.61 12.15 3914 12.15 down down correct
530067.BSE CSL Finance Limited 20230905 0 318.45 325.85 309 319.05 3166 319.05 up up correct
530075.BSE Selan Exploration Technology Limited 20230905 0 355.2 358.9 350.2 352.75 5000 352.75 down up incorrect
530077.BSE Freshtrop Fruits Limited 20230905 0 181 181 177.4 177.4 5280 177.4 down up incorrect
530079.BSE Faze Three Limited 20230905 0 403.1 414.95 400 404.25 3701 404.25 up up correct
530095.BSE Pradhin Limited 20230905 0 48.98 48.98 48.98 48.98 750 48.98
530109.BSE Anupam Finserv Limited 20230905 0 1.68 1.73 1.67 1.69 348703 1.69 up up correct
530111.BSE Raj Packaging Industries Limited 20230905 0 36 37.99 34.33 35.7 2214 35.7 down down correct
530119.BSE Natraj Proteins Limited 20230905 0 48.8 51 48.8 48.9 2555 48.9 up up correct
530125.BSE Samrat Pharmachem Limited 20230905 0 404.1 408 400 405.4 3981 405.4 up down incorrect
530129.BSE Nile Limited 20230905 0 722.05 744.8 711 728.85 7327 728.85 up up correct
530131.BSE Udaipur Cement Works Limited 20230905 0 33 34.6 32.6 33.74 596463 33.74 up up correct
530133.BSE Amco India Limited 20230905 0 58.5 58.5 56.41 56.47 6352 56.47 down down correct
530139.BSE Kreon Finnancial Services Limited 20230905 0 40.14 40.14 40.14 40.14 1211 40.14
530145.BSE Kisan Mouldings Limited 20230905 0 12.55 12.55 12.55 12.55 83595 12.55
530151.BSE Vijay Textiles Limited 20230905 0 26.24 27.2 25.46 25.72 3647 25.72 down down correct
530163.BSE Kerala Ayurveda Limited 20230905 0 134.7 134.9 132 133.2 4566 133.2 down down correct
530169.BSE Mohit Paper Mills Limited 20230905 0 26.1 26.34 24.01 25.55 12848 25.55 down down correct
530175.BSE Odyssey Technologies Limited 20230905 0 74.49 74.49 70 70.79 4054 70.79 down down correct
530185.BSE Surat Textile Mills Limited 20230905 0 9.3 9.55 9.1 9.25 636529 9.25 down down correct
530187.BSE Atharv Enterprises Limited 20230905 0 2.46 2.46 2.46 2.46 19686 2.46
530201.BSE Kallam Textiles Limited 20230905 0 8.95 9.19 8.95 9.01 58780 9.01 up up correct
530215.BSE Kings Infra Ventures Limited 20230905 0 145.1 145.7 143.8 145.65 214905 145.65 up up correct
530233.BSE Auro Laboratories Limited 20230905 0 126 129 123 123.65 25396 123.65 down up incorrect
530235.BSE KJMC Financial Services Limited 20230905 0 41.89 41.89 37.92 41.89 722 41.89
530245.BSE Aryaman Financial Services Limited 20230905 0 155.75 155.75 155.75 155.75 5 155.75
530259.BSE Inter State Oil Carrier Limited 20230905 0 38 38.99 37.53 38.98 5271 38.98 up up correct
530263.BSE Global Capital Markets Limited 20230905 0 0.8 0.8 0.8 0.8 270272 0.8
530265.BSE Sainik Finance & Industries Limited 20230905 0 29.41 29.85 28.1 28.1 566 28.1 down down correct
530299.BSE Kothari Products Limited 20230905 0 132.3 136.55 130.85 131.4 4909 131.4 down down correct
530305.BSE Piccadily Agro Industries Limited 20230905 0 124.4 126.35 120.1 123.1 131143 123.1 down down correct
530309.BSE Chandra Prabhu International Ltd 20230905 0 24.02 24.92 23.2 23.56 67811 23.56 down up incorrect
530313.BSE Laurel Organics Ltd 20230905 0 33.81 36.49 33.81 36.39 11114 36.39 up up correct
530315.BSE Hindustan Tin Works Limited 20230905 0 121.95 126 119.1 124.7 37935 124.7 up up correct
530317.BSE Godavari Drugs Limited 20230905 0 111.9 112.4 107.1 109.75 56138 109.75 down down correct
530331.BSE Premco Global Limited 20230905 0 444.6 454.45 428 432.95 3372 432.95 down down correct
530341.BSE Mukesh Babu Financial Services Limited 20230905 0 119 123.45 119 123.45 202 123.45 up up correct
530355.BSE Asian Energy Services Limited 20230905 0 145.1 148 145 146.85 6298 146.85 up up correct
530367.BSE NRB Bearings Limited 20230905 0 277.95 289.95 271.75 273.2 70196 273.2 down down correct
530369.BSE Vamshi Rubber Limited 20230905 0 23.75 24.05 23.75 23.8 116 23.8 up up correct
530377.BSE Nila Infrastructures Limited 20230905 0 5.54 5.71 5.47 5.59 145011 5.59 up up correct
530401.BSE Vinyoflex Limited 20230905 0 103.65 103.65 93.79 98.1 12451 98.1 down down correct
530405.BSE Jindal Capital Limited 20230905 0 23.4 23.4 22.5 23.39 4712 23.39 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230905 0 37.95 37.95 37.31 37.51 25982 37.51 down up incorrect
530427.BSE Choksi Imaging Limited 20230905 0 56.5 56.5 48.01 49.23 33588 49.23 down up incorrect
530429.BSE Ashish Polyplast Limited 20230905 0 19 19 18.8 19 1085 19
530431.BSE Ador Fontech Limited 20230905 0 117.8 118.95 114 114.3 53327 114.3 down up incorrect
530433.BSE Shiva Global Agro Industries Limited 20230905 0 66.75 75 66 70.7 48431 70.7 up up correct
530449.BSE Rungta Irrigation Limited 20230905 0 55 55 52.76 53.01 5114 53.01 down down correct
530459.BSE Valson Industries Limited 20230905 0 27.25 27.75 25.5 26.05 4847 26.05 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230905 0 20.6 21.2 19.76 20.22 53956 20.22 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230905 0 810.3 834.8 802.3 825.45 27442 825.45 up up correct
530477.BSE Vikram Thermo (India) Limited 20230905 0 117.05 118.15 109.25 114.8 27450 114.8 down down correct
530499.BSE A. K. Capital Services Limited 20230905 0 777 868.7 771.1 824.1 54058 824.1 up up correct
530517.BSE Relaxo Footwears Limited 20230905 0 917.05 935 917.05 926.4 16502 926.4 up up correct
530521.BSE Virat Industries Limited 20230905 0 225 229.7 218.35 223.95 2302 223.95 down down correct
530533.BSE Terai Tea Company Limited 20230905 0 79.78 79.78 72.5 72.93 5717 72.93 down down correct
530543.BSE MARG Limited 20230905 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230905 0 226.2 226.2 215 221.1 887 221.1 down down correct
530557.BSE NCL Research & Financial Services Limited 20230905 0 0.59 0.61 0.57 0.57 12491680 0.57 down down correct
530577.BSE Ladderup Finance Limited 20230905 0 23.5 26 23.5 25.74 27237 25.74 up up correct
530585.BSE Swastika Investmart Limited 20230905 0 306.5 310.4 300 300 6486 300 down down correct
530589.BSE Prima Plastics Limited 20230905 0 143.1 145.75 140.2 144.55 12294 144.55 up up correct
530609.BSE Carnation Industries Limited 20230905 0 5.55 5.66 5.44 5.44 647 5.44 down down correct
530611.BSE Sturdy Industries Limited 20230905 0 0.4 0.4 0.38 0.39 1659683 0.39 down down correct
530617.BSE Sampre Nutritions Limited 20230905 0 52.01 54.95 52.01 54.92 36964 54.92 up up correct
530621.BSE Akar Auto Industries Limited 20230905 0 88.8 90.44 86.55 87.59 14084 87.59 down down correct
530627.BSE Vipul Organics Limited 20230905 0 138 142.75 134.25 138.45 18686 138.45 up up correct
530643.BSE Eco Recycling Limited 20230905 0 178.6 181 175.05 179.4 27231 179.4 up up correct
530655.BSE Goodluck India Limited 20230905 0 588.45 594.85 582.15 590.2 22017 590.2 up up correct
530663.BSE Goyal Associates Limited 20230905 0 1.6 1.68 1.6 1.68 121829 1.68 up down incorrect
530665.BSE Zenith Healthcare Limited 20230905 0 4.08 4.22 4.03 4.22 94124 4.22 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230905 0 77.21 81.6 77.16 77.54 12223 77.54 up up correct
530689.BSE Lykis Limited 20230905 0 64.21 66.45 61.39 62.02 109518 62.02 down down correct
530695.BSE Prime Property Development Corporation Limited 20230905 0 18.4 18.4 18.4 18.4 52375 18.4
530697.BSE Zenlabs Ethica Limited 20230905 0 40.5 42.75 37 41.17 6017 41.17 up up correct
530699.BSE Raj Rayon Industries Limited 20230905 0 40.3 40.3 40.3 40.3 5952 40.3
530709.BSE Gowra Leasing and Finance Limited 20230905 0 25.14 25.14 24.05 24.05 1225 24.05 down down correct
530711.BSE Jagan Lamps Limited 20230905 0 63.19 64.49 61 62.5 2807 62.5 down down correct
530715.BSE Alps Industries Limited 20230905 0 1.85 1.9 1.76 1.89 10259 1.89 up up correct
530755.BSE Coral Newsprints Ltd 20230905 0 9.36 9.85 9.36 9.75 583 9.75 up up correct
530759.BSE Sterling Tools Limited 20230905 0 384 393 368.5 382.5 32108 382.5 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230905 0 68.36 68.36 68.36 68.36 11 68.36
530789.BSE Ceejay Finance Limited 20230905 0 152.55 158.85 148.55 150.95 397 150.95 down down correct
530803.BSE Bhageria Industries Limited 20230905 0 164.4 165.4 160.55 161.75 1627 161.75 down down correct
530809.BSE BNR Udyog Limited 20230905 0 46.8 46.8 43.1 45.26 836 45.26 down down correct
530813.BSE KRBL Limited 20230905 0 413.95 413.95 402.75 406.4 8291 406.4 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230905 0 81.96 81.96 78.5 81.89 439 81.89 down down correct
530821.BSE SSPDL Limited 20230905 0 15 15.5 14.75 14.78 5149 14.78 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230905 0 34.15 37.19 33.31 36.97 20493 36.97 up up correct
530829.BSE CIL Securities Limited 20230905 0 26 26 25.36 25.69 7005 25.69 down down correct
530839.BSE Clio Infotech Limited 20230905 0 4.6 4.61 4.6 4.6 2075 4.6
530843.BSE Cupid Limited 20230905 0 375.85 375.85 365.75 373 7937 373 down down correct
530845.BSE Sunshield Chemicals Limited 20230905 0 890 912 883.3 883.45 25852 883.45 down down correct
530871.BSE Chembond Chemicals Limited 20230905 0 419.15 420.85 402.2 406.15 2537 406.15 down down correct
530879.BSE Capital India Finance Limited 20230905 0 117.7 118 115 115.05 13704 115.05 down down correct
530883.BSE Super Crop Safe Limited 20230905 0 8.38 8.47 8.18 8.23 93175 8.23 down down correct
530897.BSE N G Industries LTD 20230905 0 144.2 144.2 131 136.5 22476 136.5 down down correct
530951.BSE Raminfo Limited 20230905 0 104.5 104.9 98 99.25 8085 99.25 down down correct
530953.BSE Sunil Agro Foods Limited 20230905 0 249.9 271 245 259.45 13617 259.45 up up correct
530959.BSE Diana Tea Company Limited 20230905 0 26.85 28.9 26.5 27.7 39433 27.7 up up correct
530961.BSE Vikas EcoTech Limited 20230905 0 3.18 3.36 3.18 3.25 8844069 3.25 up up correct
530965.BSE Indian Oil Corporation Limited 20230905 0 90.8 91.7 90.4 91.37 676969 91.37 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230905 0 156.9 158.9 153.05 154.5 4045 154.5 down up incorrect
530979.BSE India Home Loan Limited 20230905 0 27.45 27.45 25.36 25.77 28166 25.77 down down correct
530991.BSE Roopa Industries Limited 20230905 0 46.15 46.15 44 44.05 1189 44.05 down up incorrect
530997.BSE Unique Organics Limited 20230905 0 62 62 56.07 56.56 18119 56.56 down down correct
531025.BSE Visagar Financial Services Limited 20230905 0 1.04 1.05 0.95 0.95 60437480 0.95 down down correct
531041.BSE Competent Automobiles Company Limited 20230905 0 377 379.9 367 374.3 6903 374.3 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230905 0 12.36 12.96 12.36 12.96 323 12.96 up up correct
531069.BSE Vijay Solvex Limited 20230905 0 842.55 874 825 860.8 1126 860.8 up up correct
531080.BSE Shri Krishna Devcon Limited 20230905 0 32 32.5 31.1 32.42 4013 32.42 up up correct
531082.BSE Alankit Limited 20230905 0 10.3 10.47 10.22 10.29 100424 10.29 down up incorrect
531083.BSE Nihar Info Global Limited 20230905 0 5.65 6.24 5.65 6.12 1421 6.12 up up correct
531091.BSE United Credit Limited 20230905 0 16 16 15.9 16 1232 16
531109.BSE Ishan Dyes & Chemicals Limited 20230905 0 57.2 58.45 55.2 57.14 32763 57.14 down down correct
531111.BSE Gothi Plascon India Limited 20230905 0 32 32.28 31 32.28 600 32.28 up up correct
531120.BSE Patel Engineering Limited 20230905 0 56.03 58.35 55.2 58.35 7121397 58.35 up up correct
531129.BSE Inani Marbles and Industries Limited 20230905 0 19.99 20.8 19.99 20.36 10864 20.36 up up correct
531137.BSE Gemstone Investments Limited 20230905 0 0.83 0.83 0.8 0.82 119218 0.82 down down correct
531146.BSE Medicamen Biotech Limited 20230905 0 716.05 719.55 696 701.1 2111 701.1 down up incorrect
531157.BSE Organic Coatings Limited 20230905 0 8.18 8.18 7.71 8.18 1601 8.18
531158.BSE Catvision Limited 20230905 0 14 14.69 13.57 14.52 2937 14.52 up up correct
531161.BSE ABM Knowledgeware Limited 20230905 0 100.1 101.99 96.3 98.04 11596 98.04 down down correct
531163.BSE Kemistar Corporation Limited 20230905 0 39.1 47.13 39.1 47.13 56275 47.13 up up correct
531169.BSE SKP Securities Limited 20230905 0 66.1 72.39 65 68.67 697 68.67 up up correct
531173.BSE Syschem (India) Limited 20230905 0 52.65 53.5 50.5 52.12 164787 52.12 down down correct
531190.BSE Tavernier Resources Limited 20230905 0 10.4 10.4 10.4 10.4 2 10.4
531198.BSE Dhanada Corporation Limited 20230905 0 1.92 1.92 1.92 1.92 0 1.92
531201.BSE Shilchar Technologies Limited 20230905 0 3251 3275 3150 3163.3 27784 1581.65 down down correct
531210.BSE Colinz Laboratories Limited 20230905 0 42.5 42.5 40.65 41.73 614 41.73 down down correct
531212.BSE Nalin Lease Finance Limited 20230905 0 35.59 35.59 34.21 34.95 139 34.95 down down correct
531215.BSE RTS Power Corporation Limited 20230905 0 152.95 165 145 155.85 92050 155.85 up up correct
531223.BSE Anjani Synthetics Limited 20230905 0 29.3 30.85 28.66 30.69 15839 30.69 up up correct
531233.BSE Rasi Electrodes Limited 20230905 0 16.75 17.23 16.53 16.9 39941 16.9 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230905 0 113.9 115.8 105 107.4 11448 107.4 down down correct
531241.BSE Linc Pen & Plastics Limited 20230905 0 641.5 690 640.95 680.5 6123 680.5 up up correct
531246.BSE Prima Industries Limited 20230905 0 18.48 18.48 17 18.4 1601 18.4 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230905 0 419.15 419.15 419.15 419.15 3730 419.15
531255.BSE Paragon Finance Limited 20230905 0 32.5 33.3 31.5 31.86 1459 31.86 down down correct
531259.BSE Esha Media Research Limited 20230905 0 3.9 3.9 3.9 3.9 0 3.9
531268.BSE B2B Software Technologies Limited 20230905 0 26.4 27.7 26.4 27.2 2401 27.2 up up correct
531273.BSE Radhe Developers (India) Limited 20230905 0 3.09 3.12 3.05 3.1 371654 3.1 up up correct
531278.BSE Elixir Capital Limited 20230905 0 44.5 45 43.2 43.94 1313 43.94 down down correct
531281.BSE P G Industry Limited 20230905 0 15.25 15.5 15.25 15.5 2089 15.5 up up correct
531287.BSE National Plastic Technologies Limited 20230905 0 191.9 191.9 191.9 191.9 1026 190.9
531289.BSE National Fittings Limited 20230905 0 127 131 123.4 124.5 23685 124.5 down down correct
531297.BSE Artefact Projects Limited 20230905 0 48.6 50.98 46.35 50 2395 50 up up correct
531306.BSE DHP India Limited 20230905 0 900 944.95 900 927.2 5489 927.2 up up correct
531307.BSE RRIL Limited 20230905 0 20.47 20.47 19.75 20.19 56634 20.19 down down correct
531328.BSE Kretto Syscon Limited 20230905 0 0.58 0.58 0.56 0.57 687656 0.57 down down correct
531335.BSE Zydus Wellness Limited 20230905 0 1618.05 1647.7 1614.1 1621.25 1248 1621.25 up up correct
531337.BSE Jump Networks Limited 20230905 0 3.5 3.5 3.28 3.32 169345 3.32 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230905 0 37.48 37.48 37.48 37.48 55 37.48
531346.BSE Eastern Treads Limited 20230905 0 39 39 37.06 38.89 609 38.89 down down correct
531349.BSE Panacea Biotec Limited 20230905 0 136.05 144.3 134.15 136.85 37628 136.85 up up correct
531352.BSE Peeti Securities Limited 20230905 0 21.16 21.16 19.21 21.1 2419 21.1 down down correct
531358.BSE Choice International Limited 20230905 0 391.95 394.95 385.3 390 20913 390 down down correct
531359.BSE Shriram Asset Management Company Limited 20230905 0 211.8 221 211.8 216.7 3020 216.7 up down incorrect
531381.BSE Arihant Foundations & Housing Limited 20230905 0 53.25 53.25 52 52.17 20896 52.17 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230905 0 40.15 40.2 39 39.11 1059 39.11 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230905 0 92.04 92.04 89 89.41 7300 89.41 down down correct
531411.BSE Tuni Textile Mills Limited 20230905 0 1.57 1.58 1.55 1.55 249024 1.55 down down correct
531412.BSE Radix Industries (India) Limited 20230905 0 115.25 123.9 114 116.05 1163 116.05 up up correct
531416.BSE Narendra Properties Limited 20230905 0 28.29 28.29 27.19 27.29 2375 27.29 down down correct
531417.BSE Mega Corporation Limited 20230905 0 2.79 2.84 2.62 2.67 52719 2.67 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230905 0 266.05 273 262.15 263.75 38255 263.75 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230905 0 26.9 27.4 25.81 26.21 3526 26.21 down down correct
531439.BSE Goldstone Technologies Limited 20230905 0 85.65 92 85.65 88.06 8497 88.06 up up correct
531449.BSE GRM Overseas Limited 20230905 0 178.75 181.75 175.15 179.4 20134 179.4 up down incorrect
531453.BSE Mohit Industries Limited 20230905 0 15.33 16.5 15.33 15.79 6346 15.79 up up correct
531454.BSE Polylink Polymers (India) Limited 20230905 0 25 25.79 24.26 24.52 20263 24.52 down down correct
531456.BSE Minaxi Textiles Limited 20230905 0 1.7 1.7 1.61 1.61 51741 1.61 down down correct
531471.BSE Duke Offshore Limited 20230905 0 7.6 8.4 7.6 8.4 3363 8.4 up up correct
531472.BSE Cybele Industries Ltd 20230905 0 21.7 22.76 21.7 22.52 1270 22.52 up up correct
531494.BSE Navkar Builders Limited 20230905 0 6.35 6.57 6.05 6.15 237049 6.15 down down correct
531499.BSE Sybly Industries Limited 20230905 0 4.73 4.73 4.21 4.51 6291 4.51 down down correct
531502.BSE Esaar (India) Limited 20230905 0 4.87 4.87 4.87 4.87 475 4.87
531503.BSE Maris Spinners Limited 20230905 0 39.1 39.89 37.56 38.17 3041 38.17 down down correct
531512.BSE Orient Tradelink Limited 20230905 0 8.87 9.44 8.52 9 7730 9 up down incorrect
531518.BSE Vikas Proppant & Granite Limited 20230905 0 0.6 0.6 0.6 0.6 258290 0.6
531525.BSE Ace Software Exports Limited 20230905 0 19.68 19.68 19.68 19.68 1146 19.68
531531.BSE Hatsun Agro Product Limited 20230905 0 1202 1212.8 1196.7 1200.35 1578 1200.35 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230905 0 22.79 22.91 22.78 22.91 6230 22.91 up up correct
531540.BSE Maruti Infrastructure Limited 20230905 0 135.4 141.5 129 140 4246 140 up up correct
531543.BSE Jindal Worldwide Limited 20230905 0 390 393.8 386.6 390.35 5574 390.35 up up correct
531583.BSE Rap Media Limited 20230905 0 20.58 20.58 19.56 19.56 100 19.56 down down correct
531591.BSE Bampsl Securities Limited 20230905 0 10 10 9.5 9.62 22949 9.62 down down correct
531599.BSE FDC Limited 20230905 0 378.5 382.2 376.2 380.85 10489 380.85 up up correct
531608.BSE Gorani Industries Limited 20230905 0 127 127 125.5 126 1039 126 down down correct
531609.BSE KG Petrochem Limited 20230905 0 210 225.95 205.05 206.8 932 206.8 down down correct
531613.BSE Meyer Apparel Limited 20230905 0 1.9 1.99 1.81 1.95 15209 1.95 up up correct
531616.BSE Starcom Information Technology Limited 20230905 0 63.05 63.05 63.05 63.05 0 63.05
531624.BSE Country Condo's Limited 20230905 0 4.19 4.19 4.03 4.05 10731 4.05 down down correct
531626.BSE Orosil Smiths India Limited 20230905 0 4.64 4.68 4.4 4.45 17712 4.45 down up incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230905 0 523.1 528.45 515.1 520.7 4715 520.7 down down correct
531638.BSE Suraj Limited 20230905 0 147.05 147.05 147.05 147.05 1327 147.05
531642.BSE Marico Limited 20230905 0 580 582.2 574.15 577.2 41101 577.2 down down correct
531648.BSE Mahavir Industries Limited 20230905 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230905 0 10.99 10.99 10.75 10.84 11409 10.84 down down correct
531668.BSE Vision Corporation Limited 20230905 0 2.08 2.08 2.08 2.08 22256 2.08
531688.BSE Prithvi Exchange (India) Limited 20230905 0 68.24 69.6 67 69.6 322 69.6 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230905 0 445.8 449 430 434.6 4426 434.6 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230905 0 1278.95 1290.05 1249.55 1260.9 964 1260.9 down down correct
531726.BSE Panchsheel Organics Limited 20230905 0 189.9 189.9 182.5 183.5 13916 183.5 down up incorrect
531727.BSE Menon Pistons Limited 20230905 0 82.2 84.59 80.17 82.08 179165 82.08 down down correct
531737.BSE Greencrest Financial Services Limited 20230905 0 0.66 0.67 0.65 0.65 1068437 0.65 down down correct
531739.BSE Gennex Laboratories Limited 20230905 0 7.93 8.09 7.93 8.01 253422 8.01 up up correct
531744.BSE Gini Silk Mills Limited 20230905 0 46.6 46.6 46.6 46.6 14 46.6
531746.BSE Prajay Engineers Syndicate Limited 20230905 0 15.25 15.44 14.7 14.81 49074 14.81 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230905 0 0.78 0.79 0.76 0.78 2191614 0.78
531762.BSE Unjha Formulations Limited 20230905 0 14 15.97 13.99 13.99 8200 13.99 down down correct
531768.BSE Poly Medicure Limited 20230905 0 1400 1421.5 1390 1398.4 4465 1398.4 down up incorrect
531802.BSE Prerna Infrabuild Limited 20230905 0 26.89 26.89 25.29 25.7 178388 25.7 down down correct
531813.BSE Ganga Papers India Limited 20230905 0 74.88 74.88 70.65 70.84 1786 70.84 down down correct
531814.BSE Tirupati Sarjan Limited 20230905 0 11.9 12.49 11.9 12.04 83114 12.04 up up correct
531842.BSE Lahoti Overseas Limited 20230905 0 29.93 31.28 29.1 29.37 18291 29.37 down up incorrect
531859.BSE Oriental Veneer Products Limited 20230905 0 85.57 85.57 84 85.57 782998 85.57
531861.BSE Joindre Capital Services Limited 20230905 0 33.7 34.49 33.05 33.81 5533 33.81 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230905 0 114 116.4 104.55 114.1 331958 114.1 up down incorrect
531867.BSE Unitech International Limited 20230905 0 6.34 6.34 5.8 6.29 16236 6.29 down down correct
531869.BSE Sacheta Metals Limited 20230905 0 18.9 19.5 18.8 19.21 42128 19.21 up up correct
531888.BSE Rexnord Electronics and Controls Limited 20230905 0 153.85 154 146 147 13918 147 down down correct
531893.BSE Sawaca Business Machines Limited 20230905 0 0.87 0.87 0.84 0.84 267772 0.84 down down correct
531900.BSE CCL International Limited 20230905 0 20.9 20.9 20.2 20.86 1785 20.86 down down correct
531909.BSE Croissance Limited 20230905 0 4.45 4.45 4.4 4.45 67196 4.45
531917.BSE Twinstar Industries Limited 20230905 0 0.98 0.98 0.98 0.98 0 0.98
531921.BSE Agarwal Industrial Corporation Limited 20230905 0 1080.05 1097.8 1015 1028.55 37468 1026.1496 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230905 0 53.18 53.18 53.18 53.18 29565 53.18
531950.BSE Vertex Securities Limited 20230905 0 3.89 3.89 3.63 3.63 60660 3.63 down down correct
531952.BSE Riba Textiles Limited 20230905 0 52.73 53 51.2 52.83 20000 52.83 up up correct
531977.BSE Chartered Logistics Limited 20230905 0 5 5.13 4.91 4.99 107099 4.99 down down correct
531978.BSE Ambika Cotton Mills Limited 20230905 0 1676 1695.1 1639.8 1647.7 4969 1647.7 down down correct
531979.BSE Hind Aluminium Industries Limited 20230905 0 40.4 41.2 39.01 41.05 18310 41.05 up up correct
531996.BSE Odyssey Corporation Limited 20230905 0 7.44 7.44 7.25 7.34 8731 7.34 down down correct
532001.BSE Inducto Steels Limited 20230905 0 37 37.85 34 35.34 4814 35.34 down down correct
532005.BSE Sam Industries Limited 20230905 0 67 67 64.66 66.7 1913 66.7 down up incorrect
532007.BSE Shreevatsaa Finance and Leasing Limited 20230905 0 18.57 18.95 18.01 18.01 58 18.01 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230905 0 240 240 220.25 229.1 811 229.1 down down correct
532015.BSE Gravity (India) Limited 20230905 0 4.49 4.49 3.79 3.79 15194 3.79 down down correct
532022.BSE Filatex Fashions Limited 20230905 0 13.44 13.89 12.93 13.13 1002555 13.13 down down correct
532029.BSE Sindhu Trade Links Limited 20230905 0 28.83 30 28.83 30 2151 30 up up correct
532033.BSE Jain Studios Limited 20230905 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230905 0 55.5 57.49 55.41 56.1 33441 56.1 up up correct
532053.BSE Wallfort Financial Services Limited 20230905 0 84.08 96 84.08 88.23 27337 88.23 up up correct
532054.BSE KDDL Limited 20230905 0 1908.95 1908.95 1835.15 1850.1 2532 1850.1 down down correct
532056.BSE Adinath Exim Resources Limited 20230905 0 17.5 17.5 17 17.45 67 17.45 down down correct
532067.BSE Kilpest India Limited 20230905 0 654.95 785.9 640.1 785.9 157616 785.9 up down incorrect
532070.BSE Sumuka Agro Industries Limited 20230905 0 164 166 155 158.95 21569 158.95 down down correct
532081.BSE KSS Limited 20230905 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230905 0 2.31 2.31 2.13 2.13 49101 2.13 down down correct
532092.BSE Sagar Productions Limited 20230905 0 2.17 2.32 2.17 2.32 4358 2.32 up up correct
532100.BSE Indo-City Infotech Limited 20230905 0 9.93 10.88 9.93 10.88 6691 10.88 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230905 0 3.8 4.18 3.8 3.9 7026 3.9 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230905 0 12.83 12.83 12.83 12.83 143910 12.83
532124.BSE Reliable Ventures India Limited 20230905 0 10.49 10.7 10.3 10.69 4434 10.69 up up correct
532134.BSE Bank of Baroda 20230905 0 195.55 198.4 194.5 195.8 703320 195.8 up up correct
532141.BSE Andhra Cements Limited 20230905 0 98 102.95 98 99.15 3714 99.15 up down incorrect
532143.BSE SKM Egg Products Export (India) Limited 20230905 0 559.4 559.4 506.2 506.2 40513 506.2 down down correct
532145.BSE H S India Limited 20230905 0 11.45 12.14 11.29 11.79 4440 11.79 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230905 0 176.7 180.2 171.3 171.3 43698 171.3 down up incorrect
532156.BSE Vaibhav Global Limited 20230905 0 467.95 467.95 439 444.05 75048 444.05 down down correct
532160.BSE Gujarat State Financial Corporation 20230905 0 11 11.15 10.72 11.15 96667 11.15 up up correct
532162.BSE JK Paper Ltd 20230905 0 373.05 378.6 368.3 371.95 148964 371.95 down down correct
532163.BSE Saregama India Limited 20230905 0 386.3 389 380 382.15 30401 382.15 down down correct
532172.BSE Adroit Infotech Limited 20230905 0 21.5 23.24 21.3 21.51 12144 21.51 up up correct
532173.BSE CyberTech Systems and Software Limited 20230905 0 130.9 130.9 128.55 129.4 3734 129.4 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230905 0 24.99 25.79 24.42 24.8 938575 24.8 down up incorrect
532183.BSE Gayatri Sugars Limited 20230905 0 16.59 16.59 16.59 16.59 45977 16.59
532209.BSE The Jammu and Kashmir Bank Limited 20230905 0 92.48 92.48 88.4 90.54 430380 90.54 down down correct
532212.BSE Archies Limited 20230905 0 29.19 29.19 28.1 28.45 12604 28.45 down down correct
532215.BSE Axis Bank Ltd 20230905 0 986.4 986.4 978 981.5 81255 981.5 down down correct
532216.BSE HB Stockholdings Limited 20230905 0 56.49 57.65 56 57.06 3945 57.06 up up correct
532219.BSE Energy Development Company Limited 20230905 0 21.68 23.69 20.8 21.07 233265 21.07 down down correct
532221.BSE Sonata Software Limited 20230905 0 1074.95 1099.4 1070.4 1088.9 25050 1088.9 up up correct
532230.BSE Bengal Tea & Fabrics Limited 20230905 0 81.3 84.9 80.2 84.31 13160 84.31 up down incorrect
532240.BSE India Nippon Electricals Limited 20230905 0 493.25 506.45 488.4 494.4 6085 494.4 up up correct
532256.BSE Nalwa Sons Investments Limited 20230905 0 2570.9 2574.15 2559 2562.2 129 2562.2 down down correct
532262.BSE TCI Industries Limited 20230905 0 1180 1217 1170 1207.9 172 1207.9 up up correct
532271.BSE Cybermate Infotek Limited 20230905 0 2.8 2.91 2.77 2.89 409425 2.89 up up correct
532284.BSE TCFC Finance Limited 20230905 0 37.89 37.89 36.15 36.41 8115 36.41 down down correct
532285.BSE Geojit Financial Services Limited 20230905 0 57.76 58.83 55.8 55.93 71664 55.93 down down correct
532286.BSE Jindal Steel & Power Limited 20230905 0 703.05 716.15 695.5 712.85 97702 712.85 up up correct
532290.BSE BLB Limited 20230905 0 22.67 22.95 20.9 21.07 76201 21.07 down up incorrect
532300.BSE Wockhardt Limited 20230905 0 243 245 238.3 244.1 76095 244.1 up up correct
532301.BSE Tata Coffee Limited 20230905 0 250.05 253.15 249.1 250.05 52596 250.05
532310.BSE Shree Rama Multi-Tech Limited 20230905 0 21.37 21.37 21.37 21.37 49437 21.37
532320.BSE Vaarad Ventures Limited 20230905 0 16.95 17.45 16 17.14 2998 17.14 up up correct
532321.BSE Cadila Healthcare Limited 20230905 0 624 636.25 622.9 633.75 94060 633.75 up up correct
532323.BSE Shiva Cement Limited 20230905 0 50.85 52.8 50.65 51.89 485722 51.89 up up correct
532326.BSE Intense Technologies Limited 20230905 0 82.29 83.5 80.12 82.06 6258 82.06 down down correct
532329.BSE Danlaw Technologies India Limited 20230905 0 808.6 819.8 785 789.6 4106 789.6 down down correct
532333.BSE HB Portfolio Limited 20230905 0 62.85 62.85 60.25 61.46 3059 61.46 down down correct
532344.BSE SoftSol India Limited 20230905 0 205 205.05 205 205.05 1871 205.05 up up correct
532345.BSE Gati Limited 20230905 0 150.3 151.95 148.55 149.85 48031 149.85 down down correct
532349.BSE Transport Corporation of India Limited 20230905 0 818 820 805.15 807.4 892 807.4 down down correct
532350.BSE Padmalaya Telefilms Limited 20230905 0 2.07 2.07 1.97 1.97 24974 1.97 down down correct
532351.BSE Aksh Optifibre Limited 20230905 0 12.1 12.2 11.71 11.86 151956 11.86 down down correct
532355.BSE Picturehouse Media Limited 20230905 0 6.7 6.75 6.35 6.63 32088 6.63 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230905 0 336.05 342 329.2 335.1 193381 335.1 down down correct
532357.BSE Mukta Arts Limited 20230905 0 61.28 66.1 60.9 65.75 38817 65.75 up up correct
532362.BSE Nagpur Power and Industries Limited 20230905 0 71.86 73.5 70.52 71.95 10987 71.95 up up correct
532369.BSE Ramco Industries Limited 20230905 0 186.5 189.15 184.6 185.7 15579 185.7 down down correct
532370.BSE Ramco Systems Limited 20230905 0 274 282.9 272.1 276.75 27762 276.75 up up correct
532372.BSE Virinchi Limited 20230905 0 36.28 36.3 36.25 36.3 58174 36.3 up up correct
532373.BSE WeP Solutions Limited 20230905 0 26.7 26.88 26 26.88 37640 26.88 up up correct
532374.BSE Sterlite Technologies Limited 20230905 0 171.6 174.3 167.25 168.2 175673 168.2 down down correct
532376.BSE MRO-TEK Realty Limited 20230905 0 61.75 62 61 61.99 2088 61.99 up up correct
532380.BSE Baba Arts Limited 20230905 0 15.94 16.02 15.05 15.2 75692 15.2 down down correct
532384.BSE Tyche Industries Limited 20230905 0 175 175.8 173.5 174.55 9140 174.55 down down correct
532386.BSE California Software Company Limited 20230905 0 14 14.3 14 14.24 6319 14.24 up up correct
532387.BSE Pritish Nandy Communications Ltd 20230905 0 36.01 42.03 36.01 40.77 26442 40.77 up up correct
532388.BSE Indian Overseas Bank 20230905 0 31.8 33 31.77 32.2 3388244 32.2 up up correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230905 0 236.05 242.5 236.05 240.6 7901 239.6035 up up correct
532395.BSE Axiscades Technologies Limited 20230905 0 566 576 555 560.45 6926 560.45 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230905 0 4.91 5 4.36 4.6 64367 4.6 down down correct
532400.BSE Birlasoft Limited 20230905 0 518.55 533.45 518.55 524.7 515273 524.7 up up correct
532404.BSE Saven Technologies Limited 20230905 0 39.8 40.85 39.8 40.61 9657 40.61 up up correct
532406.BSE Avantel Limited 20230905 0 254.7 254.7 244.65 245.5 283247 245.5 down down correct
532407.BSE MosChip Technologies Limited 20230905 0 94.87 95.5 93 94.37 318452 94.37 down down correct
532408.BSE Megasoft Limited 20230905 0 42.85 45.11 42.2 45.11 75398 45.11 up up correct
532410.BSE Transcorp International Limited 20230905 0 30.2 31.54 30.2 30.93 67897 30.93 up up correct
532419.BSE Smartlink Holdings Limited 20230905 0 177.05 187.85 177.05 182.85 4732 182.85 up up correct
532424.BSE Godrej Consumer Products Limited 20230905 0 1001.2 1011.35 998.45 1009 8301 1009 up up correct
532430.BSE BF Utilities Limited 20230905 0 752.95 774.25 730 750.45 59782 750.45 down up incorrect
532435.BSE Sanmit Infra Limited 20230905 0 74.9 74.9 71.3 72.53 183715 72.53 down up incorrect
532439.BSE Olectra Greentech Limited 20230905 0 1242.6 1243.75 1216 1226.1 22725 1226.1 down up incorrect
532440.BSE MPS Limited 20230905 0 1463.05 1532.9 1463.05 1519.45 1094 1519.45 up up correct
532443.BSE Cera Sanitaryware Limited 20230905 0 9230.05 9400 9230.05 9294.75 893 9294.75 up up correct
532455.BSE Shalimar Wires Industries Limited 20230905 0 19.8 20.79 18.91 20.57 25525 20.57 up up correct
532456.BSE Compuage Infocom Limited 20230905 0 13.3 13.44 12.9 13.04 81635 13.04 down down correct
532457.BSE Gulshan Polyols Limited 20230905 0 222.85 223.4 216.2 219 7475 219 down down correct
532459.BSE Faze Three Autofab Limited 20230905 0 65.43 68.57 65.43 65.53 78887 65.53 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230905 0 433 433 415.55 421.45 2603 421.45 down down correct
532461.BSE Punjab National Bank 20230905 0 67.94 68.63 66.66 67.34 5408172 67.34 down down correct
532468.BSE KAMA Holdings Limited 20230905 0 16299.95 16399.95 16101 16170.65 3546 16170.65 down down correct
532475.BSE Aptech Limited 20230905 0 314.95 314.95 305.8 307.4 32254 307.4 down up incorrect
532479.BSE ISMT Limited 20230905 0 84 84.95 81.94 82.39 49110 82.39 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230905 0 6.92 7.17 6.91 6.97 92555 6.97 up up correct
532482.BSE Granules India Limited 20230905 0 305.05 314.05 305.05 311.3 52646 311.3 up up correct
532486.BSE Pokarna Limited 20230905 0 545.05 559 533 540.7 14693 540.7 down down correct
532488.BSE Divi's Laboratories Limited 20230905 0 3605.35 3666.9 3605.35 3641.6 13256 3641.6 up up correct
532493.BSE Astra Microwave Products Limited 20230905 0 378.05 388 378.05 385.4 12145 385.4 up up correct
532497.BSE Radico Khaitan Limited 20230905 0 1248 1260.15 1243.85 1251.35 14400 1251.35 up down incorrect
532503.BSE Rajapalayam Mills Limited 20230905 0 793 810 782.55 788.45 5226 788.45 down down correct
532505.BSE UCO Bank 20230905 0 33.2 35.5 33.2 34.39 8373884 34.39 up up correct
532507.BSE B.A.G. Films and Media Limited 20230905 0 5.55 5.78 5.45 5.69 102014 5.69 up up correct
532508.BSE Jindal Stainless Limited 20230905 0 485.4 485.4 472.45 474.6 54456 474.6 down down correct
532513.BSE TVS Electronics Limited 20230905 0 384.3 387.5 377 379.7 17319 379.7 down down correct
532514.BSE Indraprastha Gas Limited 20230905 0 460.05 466.8 456.05 459.2 58895 459.2 down down correct
532523.BSE Biocon Limited 20230905 0 261.2 269.1 261.2 267.05 107919 267.05 up up correct
532524.BSE PTC India Limited 20230905 0 149.85 153.25 148.05 150.65 293836 150.65 up down incorrect
532525.BSE Bank of Maharashtra 20230905 0 41.94 42.7 40.77 41.78 5528058 41.78 down down correct
532527.BSE Ramkrishna Forgings Limited 20230905 0 705.05 729.25 705.05 722.15 26440 722.15 up up correct
532529.BSE New Delhi Television Limited 20230905 0 215 217 213.5 214.45 13701 214.45 down down correct
532531.BSE Strides Pharma Science Limited 20230905 0 448.65 455 448.6 451.4 132899 451.4 up up correct
532539.BSE Minda Industries Limited 20230905 0 614.05 642 614.05 631.2 30733 631.2 up up correct
532543.BSE GP Petroleums Limited 20230905 0 47.05 47.69 45.71 46.09 9579 46.09 down down correct
532548.BSE Century Plyboards (India) Limited 20230905 0 690.05 720 690.05 713.4 20987 713.4 up down incorrect
532553.BSE Welspun Enterprises Limited 20230905 0 280.95 283 273.1 274.75 48949 274.75 down down correct
532555.BSE NTPC Limited 20230905 0 236.05 236.95 231.65 234.6 894652 234.6 down down correct
532604.BSE S.A.L. Steel Limited 20230905 0 17.37 17.37 16.45 17 33007 17 down down correct
532605.BSE JBM Auto Limited 20230905 0 1488 1516 1470.35 1497.05 10882 1495.7334 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230905 0 94.89 94.89 91.64 92.91 133854 92.91 down down correct
532612.BSE Indoco Remedies Limited 20230905 0 317.2 328 313.35 317.3 46913 317.3 up up correct
532613.BSE VIP Clothing Limited 20230905 0 47.9 50 46.2 48.54 63353 48.54 up up correct
532614.BSE Impex Ferro Tech Limited 20230905 0 2.75 2.78 2.75 2.78 16409 2.78 up up correct
532617.BSE Jet Airways (India) Limited 20230905 0 61.59 61.59 61.59 61.59 3464 61.59
532621.BSE Morarjee Textiles Limited 20230905 0 20.22 21.45 20.22 20.29 36951 20.29 up up correct
532624.BSE Jindal Photo Limited 20230905 0 389.95 389.95 375.5 381.5 2665 381.5 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230905 0 494 497.45 480.05 487.65 9808 487.65 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230905 0 8.81 8.83 8.26 8.53 54247754 8.53 down down correct
532628.BSE 3i Infotech Limited 20230905 0 33.74 40.02 33.46 40.02 2153526 40.02 up up correct
532630.BSE Gokaldas Exports Limited 20230905 0 746.1 810 746.1 802.55 36338 802.55 up up correct
532633.BSE Allsec Technologies Limited 20230905 0 610.4 628 609.9 611.75 1725 611.75 up up correct
532637.BSE Mangalam Drugs & Organics Limited 20230905 0 104.75 106.95 104.75 105 6632 105 up up correct
532638.BSE Shoppers Stop Limited 20230905 0 726.6 735 725.1 728.85 3954 728.85 up up correct
532642.BSE JSW Holdings Limited 20230905 0 4591.25 4668.95 4591.25 4626.75 118 4626.75 up up correct
532644.BSE J.K. Cement Limited 20230905 0 3374.95 3454.9 3336.75 3417.85 10535 3417.85 up up correct
532645.BSE Beeyu Overseas Limited 20230905 0 1.75 1.78 1.73 1.74 18002 1.74 down down correct
532648.BSE Yes Bank Limited 20230905 0 18.81 19.12 17.92 18.15 64359941 18.15 down down correct
532649.BSE Nectar Lifesciences Limited 20230905 0 27.15 28.58 27.13 28 271570 28 up up correct
532651.BSE SPL Industries Limited 20230905 0 65.9 67 65.9 66.25 6794 66.25 up up correct
532652.BSE The Karnataka Bank Limited 20230905 0 220.5 222.6 219 219.8 50141 219.8 down down correct
532654.BSE McLeod Russel India Limited 20230905 0 23.32 23.32 22.28 23.08 276903 23.08 down down correct
532656.BSE Facor Alloys Limited 20230905 0 7.72 8.01 7.7 7.74 1055231 7.74 up up correct
532659.BSE IDFC Limited 20230905 0 130.05 132 127 128.15 1065897 128.15 down down correct
532662.BSE HT Media Limited 20230905 0 25.54 26.39 24.67 25.84 191907 25.84 up up correct
532663.BSE Sasken Technologies Limited 20230905 0 998.1 1007.4 980.95 998.75 2710 998.75 up up correct
532666.BSE FCS Software Solutions Limited 20230905 0 2.48 2.57 2.41 2.44 4911517 2.44 down down correct
532667.BSE Suzlon Energy Limited 20230905 0 24.54 24.87 23.5 23.61 11653060 23.61 down down correct
532668.BSE Aurionpro Solutions Limited 20230905 0 1115.4 1130 1065 1121.55 4923 1121.55 up up correct
532670.BSE Shree Renuka Sugars Limited 20230905 0 52.55 52.8 49.76 50.6 1966962 50.6 down down correct
532673.BSE K.M. Sugar Mills Limited 20230905 0 35.42 35.64 32.51 32.83 95449 32.83 down down correct
532683.BSE AIA Engineering Limited 20230905 0 3610.25 3705 3583.95 3681.7 2140 3681.7 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230905 0 119.85 120.6 116.45 117.4 78697 117.4 down up incorrect
532686.BSE Kernex Microsystems (India) Limited 20230905 0 475.05 475.05 475.05 475.05 464 475.05
532687.BSE Repro India Limited 20230905 0 825 846.95 818.85 820.25 740 820.25 down down correct
532689.BSE PVR Limited 20230905 0 1793.7 1807.4 1780 1797 8627 1797 up up correct
532692.BSE Radha Madhav Corporation Limited 20230905 0 2.21 2.21 2.21 2.21 1669 2.21
532695.BSE Celebrity Fashions Limited 20230905 0 19.17 19.97 18.86 19.4 53040 19.4 up up correct
532696.BSE Educomp Solutions Limited 20230905 0 1.86 1.87 1.8 1.87 86897 1.87 up up correct
532698.BSE Nitin Spinners Limited 20230905 0 317.1 317.15 312.55 314.8 8935 314.8 down down correct
532699.BSE Royal Orchid Hotels Limited 20230905 0 311.75 314.6 306.75 309.4 6832 309.4 down down correct
532700.BSE Entertainment Network (India) Limited 20230905 0 156.85 166 156.1 161.15 22615 161.15 up up correct
532701.BSE Cella Space Limited 20230905 0 8.9 9 8.29 8.78 15895 8.78 down up incorrect
532705.BSE Jagran Prakashan Limited 20230905 0 107.75 107.75 106.4 106.7 19610 106.7 down down correct
532707.BSE Dynemic Products Limited 20230905 0 384.95 397.7 371.55 392.55 11276 392.55 up up correct
532712.BSE Reliance Communications Limited 20230905 0 1.59 1.62 1.58 1.62 3332860 1.62 up up correct
532713.BSE Sakuma Exports Limited 20230905 0 17.21 17.7 17.12 17.24 117270 17.24 up up correct
532714.BSE KEC International Limited 20230905 0 673.05 683.15 655 659.6 9876 659.6 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230905 0 74.5 76.45 73.25 74.35 1966 74.35 down down correct
532717.BSE Indo Tech Transformers Limited 20230905 0 436.75 436.75 436.75 436.75 954 436.75
532719.BSE B.L. Kashyap and Sons Limited 20230905 0 55.3 57.4 52.8 54.9 723545 54.9 down up incorrect
532722.BSE NITCO Limited 20230905 0 21.42 21.58 19.91 20.42 156541 20.42 down down correct
532725.BSE Solar Industries India Limited 20230905 0 4713.05 4769.9 4649.4 4665.55 3155 4665.55 down up incorrect
532726.BSE Gallantt Metal Limited 20230905 0 99.99 100 96.3 97.36 36782 97.36 down up incorrect
532728.BSE Malu Paper Mills Limited 20230905 0 34.99 36 34.99 35.29 3105 35.29 up up correct
532729.BSE Uttam Sugar Mills Limited 20230905 0 411.7 415.8 393.4 399.8 27848 399.8 down down correct
532734.BSE Godawari Power & Ispat Limited 20230905 0 637.85 637.85 611.65 617.2 54072 617.2 down down correct
532742.BSE Paushak Limited 20230905 0 6722 6774 6665 6678.75 1940 6678.75 down down correct
532744.BSE GTN Textiles Limited 20230905 0 11.45 11.45 11 11.2 1201 11.2 down up incorrect
532745.BSE Inditrade Capital Limited 20230905 0 57.95 57.95 53.02 54 19373 54 down down correct
532748.BSE Prime Focus Limited 20230905 0 87.45 92.1 86.49 91.27 22948 91.27 up up correct
532749.BSE Allcargo Logistics Limited 20230905 0 279 279.15 271.35 272.5 10243 272.5 down up incorrect
532757.BSE Voltamp Transformers Limited 20230905 0 5649.95 5703.35 5579.7 5648.5 748 5648.5 down up incorrect
532759.BSE Atlanta Limited 20230905 0 14 14.59 13.9 14.15 8130 14.15 up up correct
532760.BSE Deep Energy Resources Limited 20230905 0 155.95 155.95 152 152 3200 152 down down correct
532761.BSE HOV Services Limited 20230905 0 54.95 54.95 52.71 54 6221 54 down down correct
532764.BSE GeeCee Ventures Limited 20230905 0 182.5 183 180.5 182 1300 182 down down correct
532766.BSE Richa Industries Limited 20230905 0 1.65 1.65 1.65 1.65 48680 1.65
532767.BSE Gayatri Projects Limited 20230905 0 5.87 6 5.72 5.9 202870 5.9 up up correct
532768.BSE Fiem Industries Limited 20230905 0 2030.05 2060 1970 1981.35 11671 1981.35 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230905 0 24.73 24.73 24.7 24.73 16477 24.73
532774.BSE Inspirisys Solutions Limited 20230905 0 65.67 67.99 65.67 65.7 560 65.7 up up correct
532777.BSE Info Edge (India) Limited 20230905 0 4433 4490 4419.75 4476.1 5329 4476.1 up up correct
532780.BSE Parsvnath Developers Limited 20230905 0 9.01 9.38 9.01 9.25 32495 9.25 up down incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230905 0 57.1 57.75 56.52 57.04 6551 57.04 down down correct
532783.BSE LT Foods Limited 20230905 0 164.95 170.7 164.95 168.95 65806 168.95 up up correct
532784.BSE Sobha Limited 20230905 0 609.05 631.95 606.05 609.75 66292 609.75 up up correct
532785.BSE Ruchira Papers Limited 20230905 0 153.8 155 150.3 151.3 58980 151.3 down up incorrect
532790.BSE Tanla Platforms Limited 20230905 0 966 1053 966 1020.4 335518 1020.4 up up correct
532794.BSE Zee Media Corporation Limited 20230905 0 11.92 13.93 11.92 13.62 6513376 13.62 up up correct
532796.BSE Lumax Auto Technologies Limited 20230905 0 370 375.95 366 368.35 7003 368.35 down down correct
532797.BSE Autoline Industries Limited 20230905 0 90 91 87.25 89.48 31080 89.48 down down correct
532798.BSE Network18 Media & Investments Limited 20230905 0 71.59 76.3 71.59 74.58 632153 74.58 up up correct
532799.BSE Hubtown Limited 20230905 0 46.35 48 46.35 47 22899 47 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230905 0 59 59 57.24 57.24 2074 57.24 down down correct
532805.BSE Redington (India) Limited 20230905 0 157 164.5 155.8 163.35 201953 163.35 up up correct
532808.BSE Pearl Global Industries Limited 20230905 0 956.1 985 931 971.35 18171 971.35 up up correct
532809.BSE Firstsource Solutions Limited 20230905 0 171 171.75 165.1 168 253128 168 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230905 0 719.25 727.95 719.25 724.7 12138 724.7 up up correct
532812.BSE Transwarranty Finance Limited 20230905 0 10.55 10.55 10.1 10.11 3147 10.11 down down correct
532817.BSE Oriental Trimex Limited 20230905 0 7.31 7.73 7.01 7.37 24399 7.37 up up correct
532822.BSE Vodafone Idea Limited 20230905 0 10.07 10.18 9.71 9.9 39324738 9.9 down down correct
532826.BSE Raj Television Network Limited 20230905 0 48.1 48.7 47.76 48.7 398 48.7 up up correct
532829.BSE Lehar Footwears Limited 20230905 0 178.5 178.5 170 171.15 18924 171.15 down down correct
532832.BSE Indiabulls Real Estate Limited 20230905 0 79.32 80.68 77.5 78.21 1333252 78.21 down down correct
532834.BSE Camlin Fine Sciences Limited 20230905 0 174.05 175.55 169.5 171.85 29710 171.85 down down correct
532835.BSE ICRA Limited 20230905 0 5699.9 5735.35 5604 5712.15 1086 5712.15 up down incorrect
532839.BSE Dish TV India Limited 20230905 0 18 21.31 17.86 21.31 18167320 21.31 up up correct
532841.BSE Sahyadri Industries Limited 20230905 0 425.85 458.95 423.5 444.05 14154 444.05 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230905 0 614.05 620.95 595.4 600.15 9439 600.15 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230905 0 12.07 12.11 11.04 11.04 560718 11.04 down down correct
532847.BSE Hilton Metal Forging Limited 20230905 0 138 140 129.75 139.7 9877 139.7 up up correct
532848.BSE Delta Corp Limited 20230905 0 189.4 190.8 184.2 186.2 708937 186.2 down down correct
532851.BSE Insecticides (India) Limited 20230905 0 513.95 515 504 504.35 3783 504.35 down down correct
532853.BSE Asahi Songwon Colors Limited 20230905 0 229.85 236.85 227.45 228.15 14672 228.15 down down correct
532855.BSE Haryana Capfin Limited 20230905 0 89 93 86.01 86.2 24077 86.2 down down correct
532859.BSE Hinduja Global Solutions Limited 20230905 0 1014.15 1064.75 1010.9 1030.05 13572 1030.05 up up correct
532864.BSE Nelcast Limited 20230905 0 134.6 138.9 134.6 137.55 42170 137.55 up down incorrect
532867.BSE V2 Retail Limited 20230905 0 143.1 148.9 143.1 143.1 4365 143.1
532868.BSE DLF Limited 20230905 0 514.05 525.75 514.05 521.1 144202 521.1 up up correct
532869.BSE Tarmat Limited 20230905 0 75.05 75.05 72.3 73.19 8331 73.19 down down correct
532870.BSE Ankit Metal & Power Limited 20230905 0 3.57 3.57 3.57 3.57 14878 3.57
532872.BSE Sun Pharma Advanced Research Company Limited 20230905 0 248.85 263.25 248.85 261.45 177985 261.45 up up correct
532875.BSE Allied Digital Services Limited 20230905 0 137.05 148.55 137.05 143.7 118614 143.7 up up correct
532878.BSE Alpa Laboratories Limited 20230905 0 79.8 80.87 78.6 78.8 15604 78.8 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230905 0 149.9 164 140.15 143.55 3656 143.55 down down correct
532884.BSE Refex Industries Limited 20230905 0 707.9 712 675.55 681.05 21166 681.05 down down correct
532885.BSE Central Bank of India 20230905 0 37.08 39.6 37.08 38.44 5023121 38.44 up up correct
532889.BSE K.P.R. Mill Limited 20230905 0 767.05 769.8 748.25 749.95 12346 749.95 down down correct
532891.BSE Puravankara Limited 20230905 0 111.25 114.4 110.55 112.25 25073 112.25 up down incorrect
532892.BSE Motilal Oswal Financial Services Limited 20230905 0 906.65 915.55 884.95 892.25 5362 892.25 down down correct
532893.BSE VTM Limited 20230905 0 64.68 64.9 58.7 61.31 103078 61.31 down down correct
532894.BSE Indowind Energy Limited 20230905 0 13.05 13.81 13.05 13.81 38333 13.81 up up correct
532896.BSE Magnum Ventures Limited 20230905 0 40.89 41.8 39.5 40.14 35144 40.14 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230905 0 17 17.1 16.69 16.7 4896 16.7 down down correct
532915.BSE Religare Enterprises Limited 20230905 0 231.8 233.55 224.7 225.7 53027 225.7 down down correct
532916.BSE Barak Valley Cements Limited 20230905 0 37.35 39.21 37.35 39.21 11679 39.21 up up correct
532918.BSE Rathi Bars Limited 20230905 0 25.8 29.39 25.8 28.16 313147 28.16 up up correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230905 0 802.05 810.25 797.7 804.75 149702 804.75 up up correct
532922.BSE Edelweiss Financial Services Limited 20230905 0 55.59 59.4 55.05 56 979872 56 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230905 0 5.1 5.2 5 5.01 21703 5.01 down down correct
532926.BSE Jyothy Labs Limited 20230905 0 362 364.75 348.45 349.75 62669 349.75 down down correct
532927.BSE eClerx Services Limited 20230905 0 1669 1695.2 1656 1692.35 1709 1692.35 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230905 0 122 122.9 118.2 120.1 68906 120.1 down down correct
532929.BSE Brigade Enterprises Limited 20230905 0 631.7 637.4 626.5 633.05 22332 633.05 up up correct
532930.BSE BGR Energy Systems Limited 20230905 0 65.35 74 65.35 69.48 139307 69.48 up up correct
532931.BSE Burnpur Cement Limited 20230905 0 4.87 5.01 4.71 4.95 116999 4.95 up up correct
532932.BSE Manaksia Limited 20230905 0 149.55 154.4 149.55 152.8 116062 152.8 up down incorrect
532933.BSE Porwal Auto Components Limited 20230905 0 35.49 36.28 34.63 34.84 68627 34.84 down down correct
532934.BSE PPAP Automotive Limited 20230905 0 230 252.8 227.2 248.75 24521 248.2446 up down incorrect
532935.BSE Aries Agro Limited 20230905 0 186.6 189.6 180.6 181.55 47581 181.55 down down correct
532937.BSE Kuantum Papers Limited 20230905 0 188 191 186.5 187.25 35260 187.25 down up incorrect
532942.BSE KNR Constructions Limited 20230905 0 279.95 279.95 273 275.45 26681 275.45 down down correct
532944.BSE OnMobile Global Limited 20230905 0 124.2 127.6 120.65 121.75 240504 121.75 down down correct
532945.BSE Shriram EPC Limited 20230905 0 13.86 14.17 13.38 13.47 1409569 13.47 down down correct
532946.BSE Bang Overseas Limited 20230905 0 47.7 49.25 47.7 48.44 3667 48.44 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230905 0 31.31 31.57 29.91 30.96 2727766 30.96 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230905 0 294 296.8 286.95 290.05 1322 288.5628 down down correct
532953.BSE V-Guard Industries Limited 20230905 0 314.45 317 311.6 314.8 7817 314.8 up up correct
532955.BSE REC Limited 20230905 0 244.95 244.95 238 240.35 647931 240.35 down up incorrect
532957.BSE Gokak Textiles Limited 20230905 0 44.85 44.85 43.11 44 5574 44 down up incorrect
532966.BSE Titagarh Wagons Limited 20230905 0 835.05 849.6 811.1 822.9 41544 822.9 down down correct
532967.BSE Kiri Industries Limited 20230905 0 276.2 277.7 273.25 273.65 8270 273.65 down up incorrect
532974.BSE Aditya Birla Money Limited 20230905 0 74 74.05 71.48 71.97 40727 71.97 down up incorrect
532976.BSE Jai Balaji Industries Limited 20230905 0 315.75 315.75 315.75 315.75 88230 315.75
532980.BSE Gokul Refoils & Solvent Limited 20230905 0 31.19 32.4 31.19 31.52 22602 31.52 up down incorrect
532983.BSE RPG Life Sciences Limited 20230905 0 1230.8 1247 1212.8 1238 1923 1238 up up correct
532986.BSE Niraj Cement Structurals Limited 20230905 0 37.1 37.5 37 37.06 7739 37.06 down down correct
532992.BSE CHL Limited 20230905 0 24.77 26.45 24.7 24.7 7962 24.7 down down correct
532994.BSE Archidply Industries Limited 20230905 0 70.98 70.98 66.2 67.15 2055 67.15 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230905 0 89.1 89.1 88.6 88.6 1821 88.6 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230905 0 70.22 70.22 67.61 69.97 3419 69.97 down down correct
533007.BSE LGB Forge Limited 20230905 0 10.12 10.15 9.41 9.75 87614 9.75 down down correct
533014.BSE Sicagen India Limited 20230905 0 42 42.5 40.76 42.12 37314 42.12 up down incorrect
533019.BSE Simplex Papers Limited 20230905 0 1030 1030 1030 1030 130 1030
533022.BSE 20 Microns Limited 20230905 0 126.6 126.6 126.6 126.6 2550 126.6
533023.BSE WABCO India Limited 20230905 0 15099.95 15491.25 14800 15417.5 816 15417.5 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230905 0 686.05 710.8 686.05 699.55 9567 699.55 up up correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230905 0 392.05 406.25 392 398.35 10342 398.35 up up correct
533080.BSE Mold-Tek Packaging Limited 20230905 0 973.85 973.85 939.5 947.9 14211 947.9 down down correct
533090.BSE Excel Realty N Infra Limited 20230905 0 0.36 0.38 0.36 0.38 3362951 0.38 up up correct
533095.BSE Bengal & Assam Company Limited 20230905 0 5099.95 5134.85 4950 5117.9 792 5117.9 up up correct
533104.BSE Globus Spirits Limited 20230905 0 906 925 903 917.7 24289 917.7 up up correct
533106.BSE Oil India Limited 20230905 0 284.85 288.1 279.7 280.75 134577 280.75 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230905 0 25.39 25.41 24.56 24.86 46471 24.86 down up incorrect
533121.BSE Expleo Solutions Limited 20230905 0 1396.95 1426 1390.4 1417.55 3150 1417.55 up up correct
533122.BSE RattanIndia Power Limited 20230905 0 6.53 6.68 6.32 6.33 31405039 6.33 down down correct
533137.BSE DEN Networks Limited 20230905 0 46.74 46.74 45.01 45.75 270352 45.75 down down correct
533138.BSE Astec LifeSciences Limited 20230905 0 1399.2 1432 1395.2 1407.35 1004 1407.35 up up correct
533146.BSE D-Link (India) Limited 20230905 0 364.95 364.95 350.6 355.35 37866 355.35 down down correct
533149.BSE Essar Securities Limited 20230905 0 9.81 9.81 9.81 9.81 39896 9.81
533151.BSE D. B. Corp Limited 20230905 0 223.05 229.2 222 223.5 19639 223.5 up down incorrect
533152.BSE MBL Infrastructures Limited 20230905 0 26.93 26.93 26.93 26.93 17164 26.93
533155.BSE Jubilant FoodWorks Limited 20230905 0 500.15 540.15 500.15 532.9 234501 532.9 up up correct
533156.BSE Vascon Engineers Limited 20230905 0 61 61.55 59.05 59.45 139097 59.45 down down correct
533160.BSE D B Realty Limited 20230905 0 151.85 151.85 141.5 144.9 129153 144.9 down up incorrect
533161.BSE Emmbi Industries Limited 20230905 0 91.8 92 89.26 91 4965 91 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230905 0 18.77 18.88 17.9 18.37 2015130 18.37 down up incorrect
533163.BSE ARSS Infrastructure Projects Limited 20230905 0 19 19.89 19 19.61 5872 19.61 up up correct
533164.BSE Texmo Pipes and Products Limited 20230905 0 73.45 79.75 73.1 75.3 32681 75.3 up up correct
533166.BSE Sundaram Multi Pap Limited 20230905 0 2.57 2.75 2.57 2.66 611752 2.66 up up correct
533167.BSE Coromandel Engineering Company Limited 20230905 0 36 39.35 36 39.3 13392 39.3 up up correct
533168.BSE Rossell India Limited 20230905 0 484 488.4 466.85 469.95 11565 469.95 down down correct
533169.BSE Man Infraconstruction Limited 20230905 0 150.4 156.45 150.4 154.9 87033 154.9 up up correct
533170.BSE Tamboli Capital Limited 20230905 0 159.6 159.6 153 154.15 7286 154.15 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230905 0 2.93 3 2.86 3 80702 3 up up correct
533181.BSE IntraSoft Technologies Limited 20230905 0 128.2 130.5 128.2 129.25 1338 129.25 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230905 0 35.15 35.95 34.05 34.95 263185 34.95 down down correct
533193.BSE Kirloskar Electric Company Limited 20230905 0 118.5 119.2 115 116.35 28546 116.35 down down correct
533202.BSE NEL Holdings South Limited 20230905 0 2.74 2.74 2.6 2.66 45276 2.66 down down correct
533206.BSE SJVN Limited 20230905 0 65.79 65.79 63.25 64.02 1650051 64.02 down up incorrect
533208.BSE Emami Paper Mills Limited 20230905 0 134.4 135.55 132.85 133.95 4288 133.95 down down correct
533210.BSE Kriti Nutrients Limited 20230905 0 80 80 78.22 79.15 4948 79.15 down down correct
533212.BSE GKB Ophthalmics Limited 20230905 0 90.7 95.9 90.7 94.85 7407 94.85 up up correct
533217.BSE Hindustan Media Ventures Limited 20230905 0 71.67 71.67 71.65 71.67 17470 71.67
533218.BSE Emami Realty Limited 20230905 0 79.81 80.25 79.25 79.26 2139 79.26 down down correct
533227.BSE Asian Hotels (East) Limited 20230905 0 159.05 160.1 151.5 153.6 3155 153.6 down down correct
533229.BSE Bajaj Consumer Care Limited 20230905 0 252.2 255 244.85 247.4 41360 247.4 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230905 0 129.9 135.75 129.9 131.15 469816 131.15 up up correct
533259.BSE Sastasundar Ventures Limited 20230905 0 297.05 297.05 279 288.65 8202 288.65 down down correct
533260.BSE Career Point Limited 20230905 0 219.9 219.9 213.3 217.15 1716 217.15 down down correct
533261.BSE Eros International Media Limited 20230905 0 18.8 19.3 18.68 18.89 92238 18.89 up up correct
533262.BSE Ramky Infrastructure Limited 20230905 0 537.6 547.25 531.6 541.7 9517 541.7 up down incorrect
533263.BSE Orient Green Power Company Limited 20230905 0 13.95 14.15 13.7 13.78 547476 13.78 down down correct
533267.BSE Cantabil Retail India Limited 20230905 0 1034.55 1041.7 1014.9 1022.15 1045 1022.15 down up incorrect
533269.BSE VA Tech Wabag Limited 20230905 0 500.05 503.6 491.6 496.2 8961 496.2 down down correct
533270.BSE Bedmutha Industries Limited 20230905 0 70.5 71.64 70.31 71.35 2841 71.35 up up correct
533271.BSE Ashoka Buildcon Limited 20230905 0 103.05 114.3 103.05 112.3 1086254 112.3 up down incorrect
533272.BSE Commercial Engineers & Body Builders Co Limited 20230905 0 387.45 398.1 360.2 394.65 809110 394.65 up up correct
533275.BSE Gyscoal Alloys Limited 20230905 0 2.99 3 2.91 2.92 600231 2.92 down down correct
533278.BSE Coal India Limited 20230905 0 249.05 255.8 247.5 255.25 1605405 255.25 up up correct
533282.BSE Gravita India Limited 20230905 0 795.95 798.9 785.35 787.6 9604 787.6 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230905 0 64.85 64.99 63.7 64.32 34238 64.32 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230905 0 50.5 50.5 49.01 49.37 5402 49.37 down down correct
533286.BSE MOIL Limited 20230905 0 243 248 237.75 241.95 103086 241.2655 down down correct
533287.BSE Zee Learn Limited 20230905 0 4.79 4.79 4.79 4.79 79709 4.79
533289.BSE Kesar Terminals & Infrastructure Limited 20230905 0 47 47.48 46 47.48 11523 47.48 up up correct
533292.BSE A2Z Infra Engineering Limited 20230905 0 9.84 10.04 9.84 9.84 432054 9.84
533293.BSE Kirloskar Oil Engines Limited 20230905 0 514 528.2 510.4 523.8 35248 523.8 up down incorrect
533295.BSE Punjab & Sind Bank 20230905 0 37.25 41.18 37.25 39.27 2190727 39.27 up up correct
533296.BSE Future Market Networks Limited 20230905 0 6.95 7.17 6.83 6.87 23569 6.87 down down correct
533298.BSE Surana Solar Limited 20230905 0 23.85 24.31 23.76 23.99 15370 23.99 up up correct
533301.BSE Shekhawati Poly-Yarn Limited 20230905 0 0.48 0.48 0.47 0.47 5200 0.47 down down correct
533302.BSE Kalyani Investment Company Limited 20230905 0 2576.75 2609 2536.5 2546.4 982 2546.4 down down correct
533303.BSE BF Investment Limited 20230905 0 542.05 554.5 526.85 534.45 12776 534.45 down down correct
533306.BSE Summit Securities Limited 20230905 0 935.7 956 916 920.65 469 920.65 down down correct
533315.BSE Innovassynth Investments Limited 20230905 0 26.52 26.52 25.91 26.52 2762 26.52
533317.BSE Omkar Speciality Chemicals Limited 20230905 0 8.26 8.26 8.26 8.26 4185 8.26
533320.BSE Jubilant Industries Limited 20230905 0 714.95 740.8 714.3 721.65 3596 721.65 up up correct
533329.BSE Indian Terrain Fashions Limited 20230905 0 54.16 57.61 54.14 56.46 45586 56.46 up up correct
533333.BSE Fineotex Chemical Limited 20230905 0 337.6 346.85 334.3 336.05 164703 335.2599 down down correct
533339.BSE Zen Technologies Limited 20230905 0 835 842 818.15 833.6 21899 833.3993 down down correct
533344.BSE PTC India Financial Services Limited 20230905 0 29.57 30.38 29 29.63 377513 29.63 up down incorrect
533398.BSE Muthoot Finance Limited 20230905 0 1285 1296.3 1278.3 1282.65 8360 1282.65 down down correct
533400.BSE Future Consumer Limited 20230905 0 0.93 0.93 0.93 0.93 888993 0.93
533407.BSE CIL Nova Petrochemicals Limited 20230905 0 21.78 21.78 20.28 21.72 1081 21.72 down down correct
533427.BSE VMS Industries Limited 20230905 0 21.7 21.95 21.06 21.66 21656 21.66 down up incorrect
533451.BSE Karma Energy Limited 20230905 0 43.1 44.95 43.1 44 1721 44 up up correct
533470.BSE Rushil Décor Limited 20230905 0 314.45 314.55 300 302.95 15172 302.95 down down correct
533477.BSE Enkei Wheels (India) Limited 20230905 0 595.05 610 590.05 592.4 2353 592.4 down down correct
533482.BSE Kridhan Infra Limited 20230905 0 2.05 2.09 2.05 2.05 1599 2.05
533506.BSE Inventure Growth & Securities Limited 20230905 0 2.15 2.24 2.12 2.14 3971118 2.14 down down correct
533543.BSE Brooks Laboratories Limited 20230905 0 101.56 101.56 101.56 101.56 572 101.56
533552.BSE Rupa & Company Limited 20230905 0 266.55 272.45 265.2 270.15 27522 270.15 up up correct
533553.BSE TD Power Systems Limited 20230905 0 273.95 287 269.4 284.25 163549 284.25 up up correct
533581.BSE PG Electroplast Limited 20230905 0 1929.95 1929.95 1794.8 1820.75 19387 1820.75 down down correct
533602.BSE Lesha Industries Limited 20230905 0 4.05 4.05 3.98 3.98 102962 3.98 down down correct
533608.BSE RDB Rasayans Limited 20230905 0 131 135 126.5 128.55 5456 128.55 down down correct
533629.BSE Tijaria Polypipes Limited 20230905 0 5.29 5.5 5.29 5.3 6898 5.3 up up correct
533632.BSE Onelife Capital Advisors Limited 20230905 0 12.27 12.32 12.04 12.05 2622 12.05 down down correct
533638.BSE Flexituff Ventures International Limited 20230905 0 36.8 37.9 36.5 37.79 963 37.79 up down incorrect
533644.BSE Ujaas Energy Limited 20230905 0 2.38 2.41 2.31 2.4 529199 2.4 up up correct
533655.BSE Triveni Turbine Limited 20230905 0 387.5 397.2 387.35 389.9 55781 389.9 up up correct
533676.BSE Indo Thai Securities Ltd 20230905 0 228 228 217.1 227 775 227 down down correct
533758.BSE APL Apollo Tubes Limited 20230905 0 1737.05 1800 1737.05 1793.7 24252 1793.7 up down incorrect
533761.BSE GPT Infraprojects Limited 20230905 0 84.5 84.96 84.5 84.96 9252 84.96 up up correct
533896.BSE Fervent Synergies Limited 20230905 0 18 19 17.65 18.69 5023 18.69 up up correct
533982.BSE Tera Software Limited 20230905 0 41.67 41.69 40.6 41.21 3962 41.21 down down correct
534060.BSE PMC Fincorp Limited 20230905 0 1.73 1.77 1.68 1.72 1599660 1.72 down down correct
534063.BSE Futuristic Solutions Limited 20230905 0 50 50 50 50 13 50
534064.BSE Alliance Integrated Metaliks Limited 20230905 0 36.48 37.88 35.5 36.45 124233 36.45 down down correct
534076.BSE RHI Magnesita India Limited 20230905 0 726.5 727.8 712.35 717.25 5923 717.25 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230905 0 1820 1840.7 1765.1 1796.25 39121 1796.25 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230905 0 358.95 364 355.5 360.95 23195 360.95 up up correct
534190.BSE Olympic Cards Limited 20230905 0 2.87 2.87 2.87 2.87 0 2.87
534309.BSE NBCC (India) Limited 20230905 0 56.21 61.09 55.02 59.78 6575438 59.78 up down incorrect
534312.BSE MT Educare Limited 20230905 0 4.8 4.85 4.7 4.85 52940 4.85 up down incorrect
534328.BSE Hexa Tradex Limited 20230905 0 147.95 148.15 146.1 147.55 507 147.55 down down correct
534338.BSE Max Heights Infrastructure Limited 20230905 0 43 44 41 42 2164 42 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230905 0 120.05 125.7 119.45 122.1 98738 120.35 up up correct
534392.BSE Vardhman Special Steels Limited 20230905 0 220 222 212.85 213.7 7974 213.7 down down correct
534425.BSE Speciality Restaurants Limited 20230905 0 220.85 224.15 220 221.65 1747 221.65 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230905 0 5.5 5.5 5.5 5.5 300 5.5
534535.BSE Bio Green Papers Limited 20230905 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230905 0 67.18 68.75 64.15 65.39 927032 65.39 down down correct
534598.BSE S. E. Power Limited 20230905 0 17.4 19.13 17.4 19.13 16868 19.13 up up correct
534600.BSE JTL Infra Limited 20230905 0 427.95 435 420.05 431.55 43064 215.775 up up correct
534612.BSE Advance Metering Technology Limited 20230905 0 36.47 36.51 35 35.46 19827 35.46 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230905 0 22 22 21.2 21.3 19263 21.3 down down correct
534618.BSE Sangam Renewables Limited 20230905 0 1285 1306 1261 1287.3 43771 1287.3 up up correct
534623.BSE Jupiter Infomedia Limited 20230905 0 21.65 21.8 20.86 21.36 17808 21.36 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230905 0 6.53 6.53 6.53 6.53 14388 6.53
534680.BSE SRG Housing Finance Limited 20230905 0 262.95 262.95 243 248.45 467 248.45 down up incorrect
534707.BSE Aditri Gems & Jewels Industries Limited 20230905 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230905 0 0.95 0.95 0.95 0.95 0 0.95
534732.BSE Intellivate Capital Advisors Limited 20230905 0 26.4 26.4 24.51 24.95 7211 24.95 down down correct
534733.BSE Supremex Shine Steels Limited 20230905 0 10.64 10.64 10.64 10.64 13397 10.64
534742.BSE Zuari Agro Chemicals Limited 20230905 0 162.85 165.05 159.2 159.95 13465 159.95 down down correct
534748.BSE Steel Exchange India Limited 20230905 0 10.6 10.7 10 10.12 862661 10.12 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230905 0 0.72 0.72 0.72 0.72 20907 0.72
534758.BSE Cigniti Technologies Limited 20230905 0 840.05 850.45 823.55 830 11447 830 down down correct
534796.BSE CDG Petchem Limited 20230905 0 16.53 16.54 16.5 16.5 2154 16.5 down down correct
534809.BSE PC Jeweller Limited 20230905 0 26.46 27.8 26.42 27.68 1168113 27.68 up up correct
534816.BSE Indus Towers Limited 20230905 0 177.1 181.4 177 177.3 139480 177.3 up up correct
534976.BSE V-Mart Retail Limited 20230905 0 2229.8 2239.1 2180.05 2197.05 777 2197.05 down down correct
535204.BSE Mukta Agriculture Limited 20230905 0 3.16 3.3 3.16 3.23 9251 3.23 up up correct
535205.BSE Mystic Electronics Limited 20230905 0 2.81 2.86 2.76 2.86 8643 2.86 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230905 0 8.5 8.5 8.5 8.5 4000 8.5
535322.BSE Repco Home Finance Limited 20230905 0 382.15 389.5 379 382.15 16509 379.5175
535601.BSE Sreeleathers Limited 20230905 0 227.35 230.8 222.7 229.9 4205 229.9 up up correct
535602.BSE Sharda Motor Industries Limited 20230905 0 1005.35 1029 981.65 1011.1 3936 1011.1 up up correct
535620.BSE Binny Mills Limited 20230905 0 108.2 108.2 108.2 108.2 0 108.2
535621.BSE S V Global Mill Limited 20230905 0 69.2 70 69.2 70 705 70 up up correct
535648.BSE Just Dial Limited 20230905 0 758 769.45 754.5 756.6 9756 756.6 down down correct
535657.BSE ObjectOne Information Systems Limited 20230905 0 17.49 17.49 16.3 16.85 6588 16.85 down down correct
535667.BSE India Finsec Limited 20230905 0 27.33 27.33 27.3 27.3 311 27.3 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230905 0 44 44.5 43 44.21 15870 44.21 up up correct
535754.BSE Orient Cement Limited 20230905 0 195.65 200.2 192.85 196.15 67765 196.15 up up correct
535789.BSE Indiabulls Housing Finance Limited 20230905 0 196.95 197.3 186.35 187.65 946154 187.65 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230905 0 4.2 4.42 4.2 4.34 130619 4.34 up up correct
536565.BSE Trimurthi Limited 20230905 0 8.36 8.36 8.36 8.36 500 8.36
536672.BSE VCU Data Management Limited 20230905 0 5.92 6.07 5.92 5.98 20912 5.98 up up correct
536738.BSE Stellar Capital Services Limited 20230905 0 3.8 3.8 3.8 3.8 6000 3.8
536751.BSE Five X Tradecom Limited 20230905 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230905 0 485 485 470 473.1 1955 473.1 down up incorrect
536868.BSE Integra Telecommunication & Software Limited 20230905 0 10.8 10.99 10.61 10.92 30880 10.92 up up correct
536965.BSE B. P. Capital Limited 20230905 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230905 0 17.98 18.55 17 17.78 13294 17.78 down down correct
537092.BSE Modex International Securities Limited 20230905 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230905 0 210.85 213.05 206 209 7074 209 down down correct
537536.BSE Denis Chem Lab Limited 20230905 0 115 117.5 113.05 116.9 6844 116.9 up down incorrect
537582.BSE Unishire Urban Infra Limited 20230905 0 1.66 1.66 1.66 1.66 10000 1.66
537669.BSE Laxmipati Engineering Works Limited 20230905 0 36 36 36 36 0 36
537750.BSE Kiran Vyapar Limited 20230905 0 143.4 143.4 141 142.3 3639 142.3 down down correct
537785.BSE Race Eco Chain Limited 20230905 0 272.6 279.5 269.25 270.65 1238 270.65 down down correct
537820.BSE Viji Finance Limited 20230905 0 2.01 2.14 2.01 2.05 42235 2.05 up up correct
538081.BSE Haria Apparels Limited 20230905 0 4.3 4.42 4.29 4.3 36605 4.3
538092.BSE Joonktollee Tea & Industries Limited 20230905 0 77 78.8 75.24 76.76 736 76.76 down down correct
538119.BSE R & B Denims Limited 20230905 0 34.25 34.25 32.05 32.95 29951 32.95 down down correct
538180.BSE Gold Line International Finvest Limited 20230905 0 0.48 0.48 0.47 0.48 1111004 0.48
538212.BSE Sharp Investments Limited 20230905 0 0.86 0.88 0.85 0.88 998419 0.88 up up correct
538268.BSE Wonderla Holidays Limited 20230905 0 610.4 636.75 599.95 631.4 14404 631.4 up up correct
538402.BSE SPS Finquest Limited 20230905 0 80.2 84 80.2 84 443 84 up down incorrect
538432.BSE Divinus Fabrics Limited 20230905 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230905 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230905 0 162.95 163 156.05 158 10167 158 down down correct
538452.BSE Quasar India Limited 20230905 0 19.6 20.4 19.6 20.4 4315 20.4 up up correct
538464.BSE Thirani Projects Ltd. 20230905 0 2.56 2.68 2.56 2.68 2001 2.68 up up correct
538476.BSE Capital Trade Links Limited 20230905 0 29.5 31.88 29.5 30.01 6011 30.01 up up correct
538537.BSE Omansh Enterprises Limited 20230905 0 0.67 0.67 0.67 0.67 0 0.67
538539.BSE J. Taparia Projects Limited 20230905 0 34.64 34.64 34.64 34.64 1843 34.64
538540.BSE Ramchandra Leasing and Finance Limited 20230905 0 0.75 0.79 0.75 0.77 64749 0.77 up up correct
538564.BSE James Warren Tea Limited 20230905 0 254 259 248 248.7 340 248.7 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230905 0 566.05 571.15 558.6 559.85 12338 559.85 down down correct
538597.BSE TTI Enterprise Limited 20230905 0 16.9 17.5 16.05 16.76 132702 16.76 down down correct
538598.BSE Vishal Fabrics Limited 20230905 0 17.13 18.8 17.13 18.61 260587 18.61 up up correct
538607.BSE Toyam Industries Limited 20230905 0 9.49 9.58 9.21 9.42 512606 9.42 down down correct
538611.BSE Real Touch Finance Limited 20230905 0 29.65 29.65 29.5 29.65 25310 29.65
538635.BSE Snowman Logistics Limited 20230905 0 56.24 56.27 53.9 55.94 141635 55.94 down down correct
538647.BSE Purshottam Investofin Limited 20230905 0 13 13 13 13 0 13
538653.BSE Ejecta Marketing Limited 20230905 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230905 0 450.05 458.95 450.05 452.35 3887 452.35 up up correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230905 0 35.1 37.91 35.1 37.91 1270 37.91 up up correct
538708.BSE Econo Trade (India) Limited 20230905 0 8.5 8.86 8.01 8.49 10832 8.49 down down correct
538713.BSE Atishay Limited 20230905 0 40 40 38.3 38.51 9713 38.51 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230905 0 78.4 78.4 78.4 78.4 29 78.4
538715.BSE Dhabriya Polywood Limited 20230905 0 365.85 365.85 365.7 365.7 69791 365.7 down down correct
538716.BSE Aryaman Capital Markets Limited 20230905 0 50 50 50 50 0 50
538730.BSE PDS Multinational Fashions Limited 20230905 0 359.95 370.2 354.1 367.5 13995 367.5 up up correct
538732.BSE Vibrant Global Capital Limited 20230905 0 65.01 68.22 65.01 66 4158 66 up up correct
538734.BSE Ceinsys Tech Limited 20230905 0 228.95 234.75 224.65 234.75 230027 232.6652 up up correct
538770.BSE Crane Infrastructure Limited 20230905 0 32.83 32.83 32.83 32.83 425 32.83
538772.BSE Niyogin Fintech Limited 20230905 0 83 84 81 82.14 175197 82.14 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230905 0 19.68 19.7 18.75 19.64 38108 19.64 down up incorrect
538787.BSE Goenka Business & Finance Limited 20230905 0 5.61 5.99 5.61 5.96 6267 5.96 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230905 0 289.9 310 281.5 292.95 5704 292.95 up up correct
538812.BSE Aanchal Ispat Limited 20230905 0 11.35 11.35 10.8 10.95 149522 10.95 down up incorrect
538817.BSE Captain Pipes Limited 20230905 0 25.95 26 25.5 25.57 467170 25.57 down down correct
538833.BSE Anubhav Infrastructure Limited 20230905 0 11.55 11.55 11.55 11.55 2695 11.55
538835.BSE Intellect Design Arena Limited 20230905 0 737.45 746.9 726.5 730.4 40589 730.4 down down correct
538836.BSE Monte Carlo Fashions Limited 20230905 0 743 752.2 735.05 748.75 7515 748.75 up down incorrect
538837.BSE Jeevan Scientific Technology Limited 20230905 0 67.99 68.6 65 67.43 12727 67.43 down down correct
538890.BSE M.K. Exim (India) Limited 20230905 0 124.7 129.4 120 126.65 226361 126.65 up up correct
538891.BSE Magellanic Cloud Limited 20230905 0 396.45 402.3 391.1 395.5 241426 395.5 down up incorrect
538902.BSE Dhunseri Tea & Industries Limited 20230905 0 220 225 215.3 221.25 1106 221.25 up up correct
538922.BSE Cosyn Limited 20230905 0 28.03 29.75 28 29.23 12002 29.23 up up correct
538943.BSE Sonal Mercantile Limited 20230905 0 97.99 98 93.6 97.25 11964 97.25 down up incorrect
538952.BSE Abhinav Leasing and Finance Limited 20230905 0 2.05 2.09 1.94 2.03 21590 2.03 down down correct
538961.BSE Genus Paper & Boards Limited 20230905 0 19.17 19.9 18.8 19.05 249446 19.05 down down correct
538962.BSE Minda Corporation Limited 20230905 0 349.05 354.8 341 343.6 67886 343.6 down down correct
538964.BSE Mercury Laboratories Limited 20230905 0 801 810 795 799.95 705 799.95 down down correct
538979.BSE Greenlam Industries Limited 20230905 0 445.55 458.2 445.55 456.25 805 456.25 up down incorrect
538987.BSE Talbros Engineering Limited 20230905 0 745 745 730 732.75 2041 732.75 down down correct
539006.BSE PTC Industries Limited 20230905 0 5978.95 6049.95 5823.25 5863.5 1015 5863.5 down down correct
539009.BSE GBL Industries Limited 20230905 0 2.84 2.84 2.84 2.84 0 2.84
539016.BSE Neil Industries Limited 20230905 0 12 12 11.4 11.4 14626 11.4 down down correct
539017.BSE Star Housing Finance Limited 20230905 0 59.85 61 59.5 60.12 247432 60.12 up up correct
539032.BSE Fraser and Company Limited 20230905 0 6.1 6.29 5.9 6.06 34842 6.06 down down correct
539041.BSE SVP Housing Limited 20230905 0 76 76 72.8 74.91 35000 74.91 down up incorrect
539042.BSE AGI Infra Limited 20230905 0 640 645 629.1 636.05 1706 636.05 down down correct
539043.BSE BKM Industries Limited 20230905 0 0.71 0.73 0.71 0.71 32781 0.71
539045.BSE Manaksia Aluminium Company Limited 20230905 0 28.27 29.1 26.5 26.94 69306 26.94 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230905 0 20.61 24.5 20.61 23.52 179272 23.52 up up correct
539113.BSE Paul Merchants Limited 20230905 0 1969 1969 1900 1949.95 465 1949.95 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230905 0 18.76 19.3 18.76 19.12 3836 19.12 up up correct
539118.BSE VRL Logistics Limited 20230905 0 704.9 704.9 675.25 682.6 4553 682.6 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230905 0 11.8 12.97 11.52 12.51 285806 12.51 up up correct
539132.BSE Vegetable Products Limited 20230905 0 42.74 43 41.3 42.44 30530 42.44 down down correct
539141.BSE UFO Moviez India Limited 20230905 0 112.8 114.75 108 108.95 39615 108.95 down down correct
539148.BSE Shivalik Rasayan Limited 20230905 0 744.45 755 719.8 725.4 2496 725.4 down up incorrect
539150.BSE PNC Infratech Limited 20230905 0 344.9 347.65 341 344.35 12376 344.35 down down correct
539151.BSE Arfin India Limited 20230905 0 40.99 40.99 38.5 38.82 67201 38.82 down down correct
539174.BSE Helpage Finlease Limited 20230905 0 11.8 11.8 11.8 11.8 0 11.8
539176.BSE Hawa Engineers Limited 20230905 0 99.95 100 95.55 99.3 1132 99.3 down down correct
539195.BSE POCL Enterprises Limited 20230905 0 218 218 208.05 211.35 9221 211.35 down down correct
539196.BSE Amba Enterprises Limited 20230905 0 85.69 86.89 84 84.03 19542 84.03 down down correct
539197.BSE Devhari Exports (India) Limited 20230905 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230905 0 4.55 4.64 4.49 4.58 42453 4.58 up up correct
539217.BSE Srestha Finvest Limited 20230905 0 1.41 1.41 1.33 1.35 109314 1.35 down down correct
539219.BSE Mauria Udyog Limited 20230905 0 13.38 13.38 13.38 13.38 57336 13.38
539221.BSE Sportking India Limited 20230905 0 835.05 856.6 826 832.25 3851 832.25 down down correct
539222.BSE VMV Holidays Limited 20230905 0 203 204.4 199.5 203.65 37200 203.65 up up correct
539223.BSE Ambition Mica Limited 20230905 0 3.82 3.82 3.82 3.82 0 3.82
539227.BSE Loyal Equipments Limited 20230905 0 134.65 135 130 133.85 8403 133.85 down up incorrect
539228.BSE Gala Global Products Limited 20230905 0 6.13 6.35 5.95 6.11 750400 6.11 down down correct
539229.BSE Majestic Research Services and Solutions Limited 20230905 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230905 0 27.91 27.91 27.2 27.83 4125 27.83 down down correct
539252.BSE Shyam Century Ferrous Limited 20230905 0 20.26 21.35 20.26 20.68 186657 20.68 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230905 0 16.17 16.99 16.09 16.44 4635 16.44 up up correct
539275.BSE Mangalam Seeds Limited 20230905 0 232.9 233 221.55 232.8 3419 232.8 down down correct
539276.BSE Kaya Limited 20230905 0 368 374 358.7 363.25 5300 363.25 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230905 0 2.95 3.03 2.87 2.94 115631 2.94 down down correct
539289.BSE Majesco Limited 20230905 0 127 134.85 125.5 133.25 26827 133.25 up up correct
539290.BSE Oswal Greentech Limited 20230905 0 25.34 26.3 23.78 24.14 85755 24.14 down down correct
539300.BSE A.K. Spintex Limited 20230905 0 117 122.9 117 120.8 8998 120.8 up down incorrect
539301.BSE Arvind SmartSpaces Limited 20230905 0 362 365.45 355 357.15 1289 357.15 down down correct
539302.BSE Power Mech Projects Limited 20230905 0 4286.95 4286.95 4101 4121.65 3566 4121.65 down down correct
539309.BSE Rama Steel Tubes Limited 20230905 0 39 39.7 38.6 39.02 116985 39.02 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230905 0 138.3 140.2 135.5 137.05 36816 137.05 down down correct
539332.BSE Navkar Corporation Limited 20230905 0 59.58 63.4 59.5 62.32 194594 62.32 up up correct
539346.BSE Sadbhav Infrastructure Project Limited 20230905 0 3.85 3.92 3.8 3.92 11961 3.92 up up correct
539353.BSE Sal Automotive Limited 20230905 0 428.3 439.95 428.3 428.3 233 428.3
539354.BSE Polyspin Exports Limited 20230905 0 50.2 51 48.02 49.18 6731 49.18 down up incorrect
539363.BSE Sri Krishna Constructions (India) Limited 20230905 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230905 0 31.06 31.06 30 30 14299 30 down down correct
539399.BSE Bella Casa Fashion & Retail Limited 20230905 0 158.9 159 156.5 156.9 2322 156.9 down down correct
539400.BSE Mallcom (India) Limited 20230905 0 1145 1249.85 1114 1165.2 5355 1165.2 up up correct
539407.BSE Generic Engineering Construction and Projects Limited 20230905 0 47.5 47.5 47 47 1010 47 down down correct
539408.BSE Kuber Udyog Limited 20230905 0 4.25 4.25 4.25 4.25 816 4.25
539428.BSE Tejnaksh Healthcare Limited 20230905 0 34.35 34.83 33.56 33.7 47132 33.7 down down correct
539447.BSE Beardsell Limited 20230905 0 32.72 34.25 32.72 34.25 24700 34.25 up up correct
539448.BSE InterGlobe Aviation Limited 20230905 0 2475.05 2489.35 2440.9 2453.3 8980 2453.3 down up incorrect
539450.BSE S H Kelkar and Company Limited 20230905 0 163.05 167.3 160.85 161.4 36037 161.4 down down correct
539455.BSE Aryavan Enterprise Limited 20230905 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230905 0 1 1.03 0.93 0.98 6002055 0.98 down down correct
539479.BSE GTV Engineering Limited 20230905 0 345 354.4 337.3 340.45 2145 340.45 down down correct
539518.BSE Uday Jewellery Industries Limited 20230905 0 134.35 134.35 128 131.7 16183 131.7 down down correct
539525.BSE Navketan Merchants Limited 20230905 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230905 0 660 660.1 618.2 657.3 312 657.3 down up incorrect
539542.BSE Lux Industries Limited 20230905 0 1475 1500 1475 1495.4 2864 1495.4 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230905 0 1028.4 1039 1018 1021.55 20156 1021.55 down down correct
539562.BSE Kayel Securities Ltd 20230905 0 33.2 33.28 31.27 32.51 68931 32.51 down down correct
539593.BSE Shivansh Finserve Limited 20230905 0 5.11 5.11 4.86 5.07 2701 5.07 down down correct
539594.BSE Mishtann Foods Limited 20230905 0 12.1 12.54 11.93 12.34 10220180 12.34 up up correct
539636.BSE Precision Camshafts Limited 20230905 0 266.95 300 258.35 295.8 90183 295.8 up up correct
539658.BSE TeamLease Services Limited 20230905 0 2569.9 2683.95 2569.8 2646.75 3469 2646.75 up up correct
539659.BSE Vidli Restaurants Limited 20230905 0 80.96 80.96 78 78.23 7964 78.23 down down correct
539660.BSE Best Agrolife Limited 20230905 0 1203 1203.95 1153.05 1168.2 56630 1168.2 down up incorrect
539661.BSE Ace Men Engg Works Limited 20230905 0 54.9 54.9 51.9 52.75 19252 52.75 down down correct
539678.BSE Quick Heal Technologies Limited 20230905 0 213.4 218.65 208.95 210.9 17663 210.9 down down correct
539679.BSE Kapil Raj Finance Limited 20230905 0 19.1 20.16 18.24 20.13 16110 20.13 up up correct
539686.BSE K.P. Energy Limited 20230905 0 568.7 568.7 517.85 518.75 384791 518.75 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230905 0 989.8 995.5 960 970.3 4602 970.3 down down correct
539742.BSE Simbhaoli Sugars Limited 20230905 0 30.24 30.9 28.73 29.8 13869 29.8 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230905 0 3.41 3.41 3.41 3.41 0 3.41
539785.BSE Pudumjee Paper Products Limited 20230905 0 50.99 50.99 48.55 49.41 45137 49.41 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230905 0 372.55 376.6 365.6 371.3 24571 371.3 down down correct
539798.BSE Umiya Tubes Limited 20230905 0 6.5 6.5 6.23 6.25 7680 6.25 down down correct
539799.BSE Bharat Wire Ropes Limited 20230905 0 243.95 249.45 242 244.9 37751 244.9 up up correct
539800.BSE Chd Chemicals Limited 20230905 0 4.8 4.8 4.78 4.78 7424 4.78 down down correct
539807.BSE Infibeam Avenues Limited 20230905 0 15.01 15.83 14.95 15.1 7325067 15.1 up up correct
539814.BSE Le Lavoir Limited 20230905 0 91.8 92.4 89.15 91.98 15171 91.98 up up correct
539835.BSE Superior Finlease Limited 20230905 0 1.36 1.4 1.3 1.38 11900 1.38 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230905 0 537.05 553.95 522.1 526.7 29579 526.7 down down correct
539841.BSE Lancer Container Lines Limited 20230905 0 264.5 271.9 264 266.55 661527 266.55 up up correct
539871.BSE Thyrocare Technologies Limited 20230905 0 539 552.8 532.45 542.2 7246 542.2 up up correct
539874.BSE Ujjivan Financial Services Limited 20230905 0 489.95 500 485.15 498.7 13117 498.7 up up correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230905 0 2219.95 2240.05 2161.5 2189.05 3551 2189.05 down down correct
539884.BSE Darshan Orna Limited 20230905 0 2.96 3 2.93 2.97 30194 2.97 up down incorrect
539894.BSE Madhav Infra Projects Ltd 20230905 0 6.12 6.12 6.12 6.12 573911 6.12
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230905 0 9.06 9.22 8.66 9.12 864716 9.12 up up correct
539956.BSE TAAL Enterprises Limited 20230905 0 2024.95 2070 1987 2040.15 3972 2040.15 up up correct
539963.BSE Zeal Aqua Limited 20230905 0 7.87 7.9 7.5 7.64 179799 7.64 down down correct
539978.BSE Quess Corp Limited 20230905 0 427 434.85 419.55 420 26805 420 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230905 0 2350 2371.9 2350 2350 53 2350
539986.BSE Commercial Syn Bags Limited 20230905 0 62.99 63 61.01 61.35 15993 61.35 down down correct
540047.BSE Dilip Buildcon Limited 20230905 0 314 336 314 322.6 167424 322.6 up up correct
540048.BSE S.P. Apparels Limited 20230905 0 570.85 577 557.25 563.3 4464 563.3 down down correct
540064.BSE Future Retail Limited 20230905 0 3.21 3.37 3.21 3.37 877420 3.37 up up correct
540073.BSE BLS International Services Limited 20230905 0 285.2 297.5 284.95 294.7 84371 294.7 up up correct
540078.BSE Mitsu Chem Plast Limited 20230905 0 184.1 186.8 181 182 16768 181.8001 down down correct
540083.BSE TV Vision Limited 20230905 0 3.2 3.2 2.9 3.15 2899 3.15 down down correct
540108.BSE Tiaan Consumer Limited 20230905 0 3.69 3.69 3.45 3.45 11772 3.45 down down correct
540124.BSE G N A Axles Limited 20230905 0 560.8 564.75 539.8 543.1 6633 543.1 down down correct
540143.BSE Sagarsoft (India) Limited 20230905 0 147.65 147.65 138.15 139.75 2029 139.75 down down correct
540145.BSE Valiant Organics Limited 20230905 0 508.7 508.8 500 502.8 25996 502.8 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230905 0 84 84 75 75 68000 75 down up incorrect
540147.BSE Shashijit Infraprojects Limited 20230905 0 42.54 43 41.7 42.33 43533 42.33 down down correct
540173.BSE PNB Housing Finance Limited 20230905 0 661.8 681 661.8 675.65 13990 675.65 up up correct
540203.BSE Sheela Foam Limited 20230905 0 1156.05 1159.15 1133.45 1137.1 1737 1137.1 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230905 0 12.37 12.64 12.04 12.23 33912 12.23 down up incorrect
540212.BSE TCI Express Limited 20230905 0 1410.05 1446.9 1409 1417.6 3753 1417.6 up up correct
540222.BSE Laurus Labs Limited 20230905 0 396.95 410.7 394.85 406.4 218001 406.4 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230905 0 62.34 64.5 60.8 63.69 352742 63.69 up down incorrect
540311.BSE Jitf Infralogistics Ltd 20230905 0 490 498 481.4 488 1871 488 down up incorrect
540360.BSE Leading Leasing Finance And Investment Company Limited 20230905 0 2.46 2.47 2.37 2.41 46474 2.41 down down correct
540366.BSE Music Broadcast Limited 20230905 0 13.06 13.99 13 13.99 205392 13.99 up up correct
540376.BSE Avenue Supermarts Limited 20230905 0 3756.3 3792.15 3727.75 3774.9 27612 3774.9 up up correct
540401.BSE Maximus International Limited 20230905 0 15.8 16.45 15.72 15.83 326515 15.83 up up correct
540403.BSE CL Educate Limited 20230905 0 79.2 79.35 78 78.15 6310 78.15 down down correct
540497.BSE S Chand and Company Limited 20230905 0 273.95 287.3 269.8 274.8 26379 274.8 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230905 0 77.49 80.4 76.5 77.86 1304796 74.7739 up up correct
540544.BSE PSP Projects Limited 20230905 0 816.1 824.3 808.3 816.25 2085 816.25 up up correct
540545.BSE Bhakti Gems and Jewellery Limited 20230905 0 12.02 12.25 12.02 12.07 12991 12.07 up up correct
540575.BSE Star Cement Limited 20230905 0 166.5 168.2 161.75 163.75 81835 163.75 down down correct
540590.BSE Riddhi Corporate Services Limited 20230905 0 190 192 184 192 232 192 up up correct
540595.BSE Tejas Networks Limited 20230905 0 911.95 912 884 889.65 109713 889.65 down down correct
540596.BSE Eris Lifesciences Limited 20230905 0 800.05 829.9 800.05 815.35 6967 815.35 up up correct
540615.BSE 7NR Retail Limited 20230905 0 0.63 0.63 0.6 0.61 3728291 0.61 down up incorrect
540642.BSE Salasar Techno Engineering Limited 20230905 0 54.56 55.34 53.26 54.27 61167 54.27 down down correct
540648.BSE Palash Securities Limited 20230905 0 105.2 105.5 105.2 105.4 397 105.4 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230905 0 630 635.55 608.3 612.05 20050 612.05 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230905 0 618.05 630.1 584.7 594.55 20013 594.55 down down correct
540651.BSE Jigar Cables Limited 20230905 0 40 51.6 40 47.5 16000 47.5 up up correct
540653.BSE Sintex Plastics Technology Limited 20230905 0 1.11 1.17 1.1 1.16 1341701 1.16 up up correct
540673.BSE SIS Limited 20230905 0 468 471.7 457.95 469.3 2614 469.3 up up correct
540678.BSE Cochin Shipyard Limited 20230905 0 920.85 962 919 953 300765 953 up up correct
540679.BSE Sms Lifesciences India Ltd. 20230905 0 518.15 523.8 507.65 510.7 185 510.7 down down correct
540680.BSE KIOCL Limited 20230905 0 224.2 263.05 222.85 258.75 307209 258.75 up down incorrect
540686.BSE Smruthi Organics Limited 20230905 0 162 167.85 159.35 162.2 10567 162.2 up up correct
540692.BSE Apex Frozen Foods Limited 20230905 0 231.45 251.55 228.3 244.1 237414 244.1 up up correct
540702.BSE Lasa Supergenerics Limited 20230905 0 30.9 31.46 30.25 30.3 9746 30.3 down up incorrect
540704.BSE Matrimony.com Limited 20230905 0 644.25 644.25 624.95 630.2 1069 630.2 down up incorrect
540709.BSE Reliance Home Finance Limited 20230905 0 1.9 1.9 1.9 1.9 519882 1.9
540710.BSE Capacit'e Infraprojects Limited 20230905 0 225.05 233.25 225.05 227.9 65246 227.9 up up correct
540715.BSE Sagar Diamonds Limited 20230905 0 37.18 38.48 37.11 37.11 27000 37.11 down up incorrect
540716.BSE ICICI Lombard General Insurance Company Limited 20230905 0 1336.05 1364.25 1336.05 1345.95 6521 1345.95 up up correct
540719.BSE SBI Life Insurance Company Limited 20230905 0 1329.25 1338 1306.85 1309 14267 1309 down down correct
540724.BSE Prataap Snacks Limited 20230905 0 927.5 934.2 892.1 905.3 11599 905.3 down down correct
540726.BSE Trident Texofab Limited 20230905 0 62.13 67.5 61 64.22 96824 64.22 up up correct
540729.BSE Vanta Bioscience Limited 20230905 0 61 64 58 61.97 9000 61.97 up up correct
540730.BSE Mehai Technology Limited 20230905 0 19.17 19.17 18.43 18.43 40408 18.43 down down correct
540735.BSE IRIS Business Services Limited 20230905 0 104 107.8 103.1 104.9 8064 104.9 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230905 0 449.95 450 436.05 443.05 6438 442.5472 down down correct
540743.BSE Godrej Agrovet Limited 20230905 0 491.35 494 487.75 491.2 24581 491.2 down down correct
540749.BSE MAS Financial Services Limited 20230905 0 864.95 909 856 874.2 38372 874.2 up down incorrect
540750.BSE Indian Energy Exchange Limited 20230905 0 141.1 142 136.8 138.1 1593033 138.1 down down correct
540755.BSE General Insurance Corporation of India 20230905 0 228 229.45 226.1 227.9 69160 220.7564 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230905 0 7.48 7.48 7.47 7.47 18000 7.47 down down correct
540757.BSE Sheetal Cool Products Limited 20230905 0 408.9 408.9 398 398 1012 398 down down correct
540768.BSE Mahindra Logistics Limited 20230905 0 403.5 413.05 403.5 407.3 23317 407.3 up down incorrect
540769.BSE The New India Assurance Company Limited 20230905 0 134.1 137.7 132.5 134.05 67342 132.1229 down down correct
540775.BSE Khadim India Ltd 20230905 0 273.9 282.45 273.9 278.05 13173 278.05 up up correct
540776.BSE 5paisa Capital Ltd. 20230905 0 445.05 467 445.05 465.3 9317 465.3 up up correct
540777.BSE HDFC Life Insurance Company Limited 20230905 0 641.15 648.15 635.7 640.85 60400 640.85 down down correct
540782.BSE Sanghvi Brands Ltd 20230905 0 20.32 20.32 20.32 20.32 1000 20.32
540789.BSE Diligent Media Corporation Limited 20230905 0 3.05 3.05 2.84 2.95 72197 2.95 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230905 0 127.85 129 127.85 129 24 129 up up correct
540797.BSE Shalby Ltd. 20230905 0 238.5 258.65 238.5 253.7 173419 253.7 up up correct
540798.BSE Future Supply Chain Solutions Ltd. 20230905 0 11.27 11.27 11.26 11.27 11370 11.27
540809.BSE Mrc Exim Ltd. 20230905 0 16.48 17.14 16.48 17.14 243049 17.14 up up correct
540824.BSE Astron Paper & Board Mill Ltd. 20230905 0 29.49 31.78 29.49 30.72 22785 30.72 up down incorrect
540879.BSE Apollo Micro Systems Ltd. 20230905 0 55.39 55.39 53.5 53.81 191370 53.81 down down correct
540901.BSE Praxis Home Retail Ltd. 20230905 0 27.83 27.83 27.83 27.83 13049 27.83
540902.BSE Amber Enterprises India Ltd. 20230905 0 3031.7 3070 2995 3013.65 7447 3013.65 down down correct
540937.BSE Medico Remedies Ltd 20230905 0 80 80 76.6 77.12 12407 77.12 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230905 0 18.67 18.67 18.1 18.53 67111 18.53 down down correct
540975.BSE Aster DM Healthcare Ltd 20230905 0 331.45 343.45 331.45 336.15 35760 336.15 up up correct
540980.BSE The Yamuna Syndicate Limited 20230905 0 17974.95 17974.95 17499.95 17499.95 9 17499.95 down down correct
541019.BSE H.G. Infra Engineering Limited 20230905 0 932.05 993 932.05 986.7 41744 986.7 up up correct
541083.BSE Inflame Appliances Limited 20230905 0 710 718.65 695 696.05 6750 696.05 down up incorrect
541096.BSE Bharat Parenterals Limited 20230905 0 624.9 626 615.15 618.45 1598 618.45 down down correct
541143.BSE Bharat Dynamics Limited 20230905 0 1183.85 1194.9 1162.55 1169.75 48466 1169.75 down down correct
541144.BSE Active Clothing Co Limited 20230905 0 53 55.9 53 55.55 2403 55.55 up up correct
541153.BSE Bandhan Bank Limited 20230905 0 237.85 237.85 232.95 234.7 115173 234.7 down down correct
541163.BSE Sandhar Technologies Limited 20230905 0 383 404.4 383 396.2 31733 396.2 up up correct
541195.BSE Mishra Dhatu Nigam Limited 20230905 0 429.95 429.95 415 419.8 82919 419.8 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230905 0 51.06 51.06 50 50.4 1271 50.4 down down correct
541233.BSE Lemon Tree Hotels Limited 20230905 0 108 108.15 105.5 106.1 564243 106.1 down down correct
541269.BSE Chemfab Alkalis Limited 20230905 0 377 380 367.05 369.95 7551 369.95 down down correct
541301.BSE Orient Electric Limited 20230905 0 236 239.1 235.8 237.05 17937 237.05 up up correct
541304.BSE Indo Us Bio-Tech Limited 20230905 0 225.6 225.6 225 225 2000 225 down down correct
541336.BSE IndoStar Capital Finance Limited 20230905 0 184.2 190.5 184.2 187.3 16221 187.3 up up correct
541352.BSE Megastar Foods Limited 20230905 0 314.45 314.45 294 302.55 718 302.55 down up incorrect
541400.BSE ZIM Laboratories Limited 20230905 0 129.5 133 126.8 128.2 65646 128.2 down up incorrect
541450.BSE Adani Green Energy Limited 20230905 0 959 968 952.05 961.6 38713 961.6 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230905 0 359.95 368.55 359.95 365.35 17439 365.35 up up correct
541545.BSE Talwalkars Healthclubs Limited 20230905 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230905 0 0.73 0.73 0.73 0.73 84824 0.73
541556.BSE RITES Limited 20230905 0 514.85 540.7 508 512.35 214275 506.2992 down down correct
541557.BSE Fine Organic Industries Limited 20230905 0 4875.05 4935 4871.65 4890 5788 4890 up down incorrect
541634.BSE Raw Edge Industrial Solutions Limited 20230905 0 53.99 53.99 50.5 50.65 906 50.65 down up incorrect
541700.BSE TCNS Clothing Co. Limited 20230905 0 377 389 369.05 387.95 313508 387.95 up up correct
541770.BSE CreditAccess Grameen Limited 20230905 0 1469.2 1475.05 1428.1 1451.1 11636 1451.1 down down correct
541929.BSE Synergy Green Industries Limited 20230905 0 209.25 216 208 211.7 4744 211.7 up up correct
541956.BSE Ircon International Limited 20230905 0 129.15 131.85 123.3 126.3 2441530 126.3 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230905 0 603.16 603.52 600.25 600.25 263 600.25 down down correct
541974.BSE Manorama Industries Limited 20230905 0 1979.95 1990 1925.4 1988.35 1411 1988.35 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230905 0 811.6 842.8 811.6 829.4 78517 829.4 up up correct
542012.BSE A-1 Acid Limited 20230905 0 383 385.85 383 384.95 15846 384.95 up up correct
542013.BSE Dolfin Rubbers Limited 20230905 0 120.6 122.5 120.1 121.25 578 121.25 up up correct
542019.BSE Shubham Polyspin Limited 20230905 0 18.5 19.8 18.5 19.1 8315 19.1 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230905 0 564 564 531.85 545.25 6780 545.25 down up incorrect
542206.BSE Nivaka Fashions Limited 20230905 0 2.37 2.43 2.26 2.28 37374 2.28 down up incorrect
542231.BSE Nila Spaces Limited 20230905 0 3.25 3.3 3.18 3.21 44139 3.21 down down correct
542233.BSE Trejhara Solutions Limited 20230905 0 98.7 98.7 98.7 98.7 7139 98.7
542333.BSE RPSG Ventures Limited 20230905 0 627.35 636.7 618 635.75 5609 635.75 up down incorrect
542351.BSE Gloster Limited 20230905 0 743.35 743.35 720 728.55 4033 728.55 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230905 0 89.59 89.9 86.75 88.02 19910 88.02 down down correct
542383.BSE Ritco Logistics Limited 20230905 0 231.05 232.75 230.5 230.5 1148 230.5 down down correct
542399.BSE Chalet Hotels Limited 20230905 0 535.15 540.75 527 529.5 10984 529.5 down down correct
542460.BSE The Anup Engineering Limited 20230905 0 2158.45 2165.2 2133.5 2152.5 796 2152.5 down down correct
542484.BSE Arvind Fashions Limited 20230905 0 329.95 332.05 321.75 329.2 14624 329.2 down up incorrect
542597.BSE MSTC Limited 20230905 0 423.9 434 416 420.25 81773 420.25 down down correct
542602.BSE Embassy Office Parks REIT 20230905 0 308.81 310.88 308.21 309.13 38802 309.13 up down incorrect
542627.BSE Chandni Machines Limited 20230905 0 16.52 16.52 16.52 16.52 3055 16.52
542649.BSE Rail Vikas Nigam Limited 20230905 0 158.4 163 152.7 156.65 7731206 156.65 down up incorrect
542650.BSE Metropolis Healthcare Limited 20230905 0 1378 1403.85 1378 1396.35 5765 1396.35 up up correct
542651.BSE KPIT Technologies Limited 20230905 0 1180.05 1185.25 1162.45 1165.4 32847 1165.4 down down correct
542655.BSE Vikas Multicorp Limited 20230905 0 4.57 4.7 4.5 4.59 5492474 4.59 up up correct
542665.BSE Neogen Chemicals Limited 20230905 0 1750 1750 1706.1 1714 1018 1714 down down correct
542667.BSE White Organic Retail Limited 20230905 0 5.96 5.96 5.96 5.96 14774 5.96
542669.BSE BMW Industries Ltd. 20230905 0 40.5 41.19 39.88 40.62 175753 40.62 up down incorrect
542670.BSE Artemis Electricals Limited 20230905 0 13.91 14.47 13.91 14.47 59749 14.47 up up correct
542677.BSE Mahesh Developers Limited 20230905 0 9.64 9.64 9.64 9.64 21 9.64
542684.BSE Prakash Pipes Limited 20230905 0 267.05 286.15 267 278.45 17897 278.45 up down incorrect
542685.BSE Digicontent Limited 20230905 0 19.84 20.16 19.81 19.92 3180 19.92 up up correct
542721.BSE Anand Rayons Ltd. 20230905 0 41.35 47.49 39.5 43.92 23042 43.92 up up correct
542725.BSE SBC Exports Ltd. 20230905 0 21.95 22.38 21.51 21.67 51565 21.67 down down correct
542729.BSE DCM Nouvelle Ltd. 20230905 0 176 181.3 175.35 177.85 2516 177.85 up up correct
542752.BSE Affle India Ltd. 20230905 0 1082.05 1100 1082.05 1095.1 41143 1095.1 up up correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230905 0 804.95 810 787.25 795.75 9987 795.75 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230905 0 374.65 379.9 368.05 369.2 22312 369.2 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230905 0 509 519.45 505.35 514.7 25676 514.7 up up correct
542773.BSE IIFL Securities Ltd. 20230905 0 78 79.02 76.45 77.52 40906 77.52 down down correct
542774.BSE APM Finvest Ltd. 20230905 0 59.61 59.61 55.75 57.5 129561 57.5 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230905 0 3060 3089.95 3009.65 3030.25 11956 3030.25 down down correct
542850.BSE Goblin India Ltd. 20230905 0 56.7 56.7 56.7 56.7 2000 56.7
542851.BSE Gensol Engineering Ltd. 20230905 0 1982.95 2034.35 1929 2018.55 19334 2018.55 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230905 0 19.9 19.9 18.55 18.74 536676 18.74 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230905 0 12.61 13.25 12.61 13.23 68211 13.23 up down incorrect
542865.BSE Anuroop Packaging Ltd. 20230905 0 21.95 22 20.86 21.09 22473 21.09 down down correct
542867.BSE CSB Bank Ltd. 20230905 0 323.7 333.6 323.7 330.8 6065 330.8 up up correct
543282.BSE Niks Technology Limited 20230905 0 261 261 261 261 0 261
570001.BSE Tata Motors Limited 20230905 0 405.25 408.75 402.55 404.9 89770 404.9 down up incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230905 0 1204.95 1222 1026 1202.65 16385 1202.65 down down correct
590006.BSE Amrutanjan Health Care Limited 20230905 0 614.95 653.6 611.4 645.85 15694 645.85 up down incorrect
590018.BSE Hisar Metal Industries Limited 20230905 0 180.5 180.5 180.25 180.25 201 180.25 down down correct
590021.BSE Bharat Rasayan Limited 20230905 0 9478.95 9551.05 9004.05 9034.6 349 9033.1 down down correct
590022.BSE Eastern Silk Industries Limited 20230905 0 1.9 1.93 1.81 1.81 17799 1.81 down up incorrect
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230905 0 466.85 481.35 445.2 459.95 29163 459.95 down down correct
590025.BSE Ginni Filaments Limited 20230905 0 30.9 30.99 30.9 30.99 27518 30.99 up up correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230905 0 70.71 73.28 70.6 71.33 60037 71.33 up up correct
590031.BSE De Nora India Limited 20230905 0 1625.25 1631.75 1601.5 1614.9 118 1614.9 down down correct
590051.BSE Saksoft Limited 20230905 0 324.95 337.95 322.55 337.95 74544 337.95 up up correct
590062.BSE The Andhra Sugars Limited 20230905 0 123 123.65 120.15 121.65 63389 121.65 down down correct
590071.BSE Sundaram Finance Limited 20230905 0 2582 2618 2574.85 2601.7 3806 2601.7 up up correct
590072.BSE Sundaram Brake Linings Limited 20230905 0 486 530.5 486 518.1 227 518.1 up down incorrect
590073.BSE Wheels India Limited 20230905 0 750.4 750.4 730.05 735.3 803 735.3 down down correct
590075.BSE Lambodhara Textiles Limited 20230905 0 151.75 151.75 145.05 145.6 270 145.6 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230905 0 49.91 50.29 49.91 50.11 2624 50.11 up down incorrect
590134.BSE Madras Fertilizers Limited 20230905 0 76.89 78.78 75.34 76.19 97294 76.19 down down correct
5PAISA.BSE 5paisa Capital Limited 20230905 0 445.05 467 445.05 465.3 9317 465.3 up up correct
AARTIIND.BSE Aarti Industries Limited 20230905 0 501.05 516.2 501.05 506.55 132406 506.55 up up correct
AAVAS.BSE Aavas Financiers Limited 20230905 0 1644.1 1655.5 1617.2 1633.45 3421 1633.45 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230905 0 27.99 27.99 26.6 27.5 2268 27.5 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230905 0 22439.9492 22973 22350.75 22797.75 639 22797.75 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230905 0 100.1 101.99 96.3 98.04 11596 98.04 down down correct
ACE.BSE Action Construction Equipment Limited 20230905 0 716 752.1 675.65 717.75 94028 717.75 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230905 0 1564.95 1566.85 1501.1 1506.15 2838 1506.15 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230905 0 2476.05 2501.3 2464 2494.8999 179309 2494.8999 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230905 0 802.05 810.25 797.7 804.75 149702 804.75 up up correct
ADANIPOWER.BSE Adani Power Limited 20230905 0 345.5 351.95 335.95 342.2 970615 342.2 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230905 0 820.05 828.6 811.4 813.4 119593 813.4 down down correct
ADCON.BSE Adcon Capital Services Limited 20230905 0 1.57 1.57 1.57 1.57 40440 1.57
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230905 0 91.7 92.5 90 91.98 10482 91.98 up up correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230905 0 325 328.35 320 322.8 9237 322.8 down down correct
ADVIKCA.BSE Advik Capital Limited 20230905 0 2.47 2.5 2.47 2.5 2217969 2.4286 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230905 0 381.35 386.6 380 382.5 6287 382.5 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230905 0 12.1 12.2 11.71 11.86 151956 11.86 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230905 0 2760.8501 2766.8501 2722.95 2734.75 581 2734.75 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230905 0 53.37 53.37 53.37 53.37 14101 53.37
ALICON.BSE Alicon Castalloy Limited 20230905 0 869.1 913.4 869.1 909 10627 909 up up correct
ALMONDZ.BSE Almondz Global Securities Limited 20230905 0 89.81 91.3 89.35 89.49 6885 89.49 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230905 0 20.71 21.43 19.74 20.93 8100416 20.93 up up correct
AMAL.BSE Amal Ltd 20230905 0 305 308 298 302 6018 302 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230905 0 625 651.5 625 649.95 305215 649.95 up up correct
AMDIND.BSE AMD Industries Limited 20230905 0 56.8 56.83 55.2 56.78 2420 56.78 down down correct
AMINTAN.BSE Amin Tannery Limited 20230905 0 2.22 2.32 2.22 2.3 61054 2.3 up up correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230905 0 29.44 32.34 29.02 30.88 258061 30.88 up up correct
ANJANIFOODS.BSE Anjani Foods Limited 20230905 0 27.78 28.68 26.53 27.82 7948 27.82 up up correct
ANSINDUS.BSE ANS Industries Limited 20230905 0 5.81 6.41 5.81 6.41 113 6.41 up up correct
APARINDS.BSE Apar Industries Limited 20230905 0 4970.6001 5008.8501 4920.3501 4939.7998 3924 4939.7998 down up incorrect
ARCHITORG.BSE Archit Organosys Limited 20230905 0 61.4 61.4 59.53 60.18 38735 60.18 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230905 0 32.25 32.25 32.25 32.25 10 32.25
ARFIN.BSE Arfin India Limited 20230905 0 40.99 40.99 38.5 38.82 67201 38.82 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230905 0 2340.05 2400 2309.7 2384.95 2005 2384.95 up up correct
ARVIND.BSE Arvind Limited 20230905 0 172.2 175.5 169.25 170.9 52396 170.9 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230905 0 22.45 23.49 22.43 22.92 653350 22.92 up up correct
ASHRAM.BSE Ashram Online.com Limited 20230905 0 4.5 4.59 4.17 4.59 5136 4.59 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230905 0 3235.6001 3249.5 3217.5 3223.7 31144 3223.7 down up incorrect
ASIANTILES.BSE Asian Granito India Limited 20230905 0 67.29 68.45 65.2 65.39 174747 65.39 down down correct
ASMTEC.BSE ASM Technologies Limited 20230905 0 485 485 445.1 473.2 8842 473.2 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230905 0 1894 1923.65 1892.55 1914.6 24501 1914.6 up down incorrect
ASYL.BSE Advance Syntex Limited 20230905 0 4.24 4.24 4.24 4.24 0 4.24
ATUL.BSE Atul Auto Ltd 20230905 0 7300.1001 7419 7300.1001 7399.7002 3206 7399.7002 up up correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230905 0 80.88 80.95 79.55 79.57 1744 79.57 down down correct
AXISBANK.BSE Axis Bank Limited 20230905 0 986.4 986.4 978 981.5 81255 981.5 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230905 0 4624.8501 4736.6499 4624.8501 4703.1499 117185 4703.1499 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230905 0 1180.25 1194.65 1168.7 1173.05 2992 1173.05 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230905 0 1510.1 1519.75 1506 1509.55 36406 1509.55 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230905 0 28.7 29.54 27.14 28.33 3839518 28.33 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230905 0 7222.0498 7280 7141.2998 7191.3501 995 7191.3501 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230905 0 7275 7358.3999 7275 7344.9502 33712 7344.9502 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230905 0 71.91 72.23 67.96 68.44 77164 68.44 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230905 0 2385 2423.7 2380 2408.1499 6026 2408.1499 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230905 0 536.05 541 520.6 523.75 24000 509.7178 down down correct
BAPACK.BSE B & A Packaging India Limited 20230905 0 189.95 192.9 186.2 186.95 750 186.95 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230905 0 51.15 52.6 50.45 50.81 16702 50.81 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230905 0 1.1 1.1 1.05 1.06 802087 1.06 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230905 0 635 639 620.2 628.25 6750 628.25 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230905 0 761.05 793.95 761.05 767.65 2350 767.65 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230905 0 26.6 26.6 26.6 26.6 1547 26.6
BFLAFL.BSE BFL Asset Finvest Limited 20230905 0 14.6 14.94 14.6 14.94 3829 14.94 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230905 0 860.1 867 858.55 866 28671 866 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230905 0 36 36 34.22 35 5643 35 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230905 0 168.3 172.85 166.85 167.45 6996 167.45 down down correct
BIOCON.BSE Biocon Limited 20230905 0 261.2 269.1 261.2 267.05 107919 267.05 up up correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230905 0 48.96 51.5 48.7 49.86 12791 49.86 up up correct
BLACKROSE.BSE Black Rose Industries Limited 20230905 0 150 152 146 147.5 33000 147.5 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230905 0 465.45 470 461.5 466.5 84518 466.5 up up correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230905 0 5.79 5.79 5.79 5.79 0 5.79
BNL.BSE Beekay Niryat Limited 20230905 0 60 60.3 58.05 58.77 261705 58.77 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230905 0 87 87.39 83.75 84.54 154289 84.54 down up incorrect
BORORENEW.BSE Borosil Renewables Ltd 20230905 0 450.05 453.2 439.15 440.65 27058 440.65 down down correct
BOSCHLTD.BSE Bosch Limited 20230905 0 19134.9492 19255 19038.1992 19157.8008 389 19157.8008 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230905 0 344.65 352.7 344.65 350.4 134215 350.4 up up correct
BRNL.BSE Bharat Road Network Limited 20230905 0 42.89 43.69 40.99 41.73 37536 41.73 down down correct
BSOFT.BSE BSOFT 20230905 0 518.55 533.45 518.55 524.7 515273 524.7 up up correct
BURGERKING.BSE Burger King India Limited 20230905 0 120.15 123.35 118.75 119.45 61683 119.45 down down correct
CANBK.BSE Canara Bank 20230905 0 337.85 341.15 333.9 338.3 454044 338.3 up up correct
CASTROLIND.BSE Castrol India Limited 20230905 0 142.6 150.05 142.6 149.05 343150 149.05 up up correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230905 0 9.4 9.55 9.2 9.25 29075 9.25 down down correct
CEATLTD.BSE CEAT Limited 20230905 0 2240.05 2254.3999 2238.6499 2241.25 7382 2241.25 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230905 0 6.48 6.48 6.48 6.48 115043 6.48
CESC.BSE CESC Limited 20230905 0 91.18 91.49 87.3 88.92 921935 88.92 down down correct
CGCL.BSE Capri Global Capital Limited 20230905 0 800 822.65 800 813.1 51060 813.1 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230905 0 534.95 540 510 530.65 5124 530.65 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230905 0 209.95 211.85 202 202.6 66818 202.6 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230905 0 147 156 114.8 137.4 37112 137.4 down up incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230905 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230905 0 3.6 3.6 3.6 3.6 71 3.6
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230905 0 1100 1112 1085 1096.85 24272 1096.85 down down correct
CIL.BSE Citizen Infoline Limited 20230905 0 26.57 26.57 26.57 26.57 5659 26.57
CINEVISTA.BSE Cinevista Limited 20230905 0 14.18 14.27 13.84 14.1 20360 14.1 down up incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230905 0 25.55 25.74 24.15 24.91 2378 24.91 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230905 0 1930.05 1993.9 1930.05 1986.3 7439 1986.3 up down incorrect
COMFINTE.BSE Comfort Intech Limited 20230905 0 4.85 4.85 4.76 4.8 664448 4.8 down up incorrect
COMPUSOFT.BSE Compucom Software Limited 20230905 0 23.45 23.7 21.71 22.52 49928 22.52 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230905 0 95.4 95.6 92.25 92.4 109178 92.4 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230905 0 41.94 42.14 41.15 41.39 9755 41.39 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230905 0 24.2 24.2 24.2 24.2 2 24.2
CSL.BSE Continental Securities Limited 20230905 0 6.09 6.09 5.65 5.78 74781 5.78 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230905 0 74 78.65 74 77.65 762 77.65 up up correct
CUB.BSE City Union Bank Ltd 20230905 0 127.45 129.5 127.45 129.1 91091 129.1 up up correct
CYIENT.BSE Cyient Limited 20230905 0 1789.95 1945.45 1765.95 1898.55 51990 1898.55 up up correct
DABUR.BSE Dabur India Limited 20230905 0 558.05 562.85 558.05 559.75 51791 559.75 up down incorrect
DAMOINDUS.BSE Damodar Industries Limited 20230905 0 53.09 54 50.9 51.82 28151 51.82 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230905 0 569.95 569.95 551.1 559.1 32444 559.1 down down correct
DCBBANK.BSE DCB Bank Limited 20230905 0 118.7 120.35 117.25 117.6 81310 117.6 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230905 0 16.99 17.14 16.99 17.14 23207 17.14 up up correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230905 0 58.2 60 56.35 56.85 4529 56.85 down down correct
DHUNINV.BSE Dhunseri Investments Limited 20230905 0 721.9 723.6 709 721.6 837 721.6 down down correct
DOLAT.BSE Dolat Investments Limited 20230905 0 49 51 49 50.72 55328 50.72 up up correct
DOLLAR.BSE Dollar Industries Limited 20230905 0 431 442.7 428.8 437.25 13779 437.25 up up correct
DONEAR.BSE Donear Industries Limited 20230905 0 100.1 107 100.1 103 50140 103 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230905 0 5650 5650 5565.5498 5577.6001 11850 5577.6001 down up incorrect
DSINVEST.BSE Dalal Street Investments Limited 20230905 0 263.85 274.5 263.85 274.5 49 274.5 up up correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230905 0 734.7 734.7 691 719.5 4226 719.5 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230905 0 7.6 8.4 7.6 8.4 3363 8.4 up down incorrect
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230905 0 94.89 94.89 91.64 92.91 133854 92.91 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230905 0 64.5 66.89 63.58 64.48 3941 64.48 down down correct
DYNPRO.BSE Dynemic Products Limited 20230905 0 384.95 397.7 371.55 392.55 11276 392.55 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230905 0 4.62 4.83 4.62 4.72 280038 4.72 up up correct
EIHOTEL.BSE EIH Limited 20230905 0 252 255.3 246.1 249.8 75821 249.8 down up incorrect
EKC.BSE Everest Kanto Cylinder Limited 20230905 0 119.85 120.6 116.45 117.4 78697 117.4 down down correct
EMAMILTD.BSE Emami Limited 20230905 0 523.6 535 520.4 521.9 9648 521.9 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230905 0 90.33 93 90.33 90.8 11291 90.8 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230905 0 1630.05 1664.95 1629.2 1641 1602 1641 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230905 0 21.68 23.69 20.8 21.07 233265 21.07 down down correct
ENGINERSIN.BSE Engineers India Limited 20230905 0 165.8 167.25 161.25 162.3 571339 162.3 down down correct
ENTRINT.BSE Enterprise International Limited 20230905 0 20.67 20.67 19.28 20.05 2777 20.05 down down correct
ESCORTS.BSE Escorts Limited 20230905 0 3085 3115 3025.75 3060.3999 17055 3060.3999 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230905 0 13.52 13.52 13.52 13.52 79685 13.52
ESTER.BSE Ester Industries Limited 20230905 0 94.45 97.1 94.45 95.62 18536 95.62 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230905 0 422.95 429.4 412.75 415.65 12867 415.65 down down correct
EVERESTO.BSE Everest Organics Limited 20230905 0 116.85 116.85 114 115.4 910 115.4 down down correct
FEL.BSE Future Enterprises Limited 20230905 0 0.91 0.91 0.91 0.91 130149 0.91
FELDVR.BSE Future Enterprises Limited 20230905 0 5.25 5.51 5 5.5 26227 5.5 up up correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230905 0 48.85 48.85 48 48 15000 48 down down correct
GAIL.BSE GAIL (India) Limited 20230905 0 123.4 127.1 121.45 123.45 2294928 123.45 up up correct
GALADAFIN.BSE Galada Finance Limited 20230905 0 12.54 12.54 12.53 12.53 2768 12.53 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230905 0 758.95 769 731.1 742.15 3340 742.15 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230905 0 1104.95 1127.2 1074 1083.9 9686 1083.9 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230905 0 429.95 430.5 421.95 427.8 5604 427.8 down up incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230905 0 6.39 6.39 6.38 6.38 3000 6.38 down up incorrect
GCMSECU.BSE GCM Securities Limited 20230905 0 1.43 1.55 1.43 1.53 783876 1.53 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230905 0 3.98 4.18 3.95 4.12 1704184 4.12 up up correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230905 0 290 290 270.9 275.25 339158 275.25 down down correct
GEPIL.BSE GE Power India Limited 20230905 0 177 183.75 174.15 177.9 39252 177.9 up up correct
GHCL.BSE GHCL Limited 20230905 0 607.35 619.95 606.5 613.3 12920 613.3 up up correct
GITARENEW.BSE Gita Renewable Energy Limited 20230905 0 135 136.45 127.25 132.7 9033 132.7 down down correct
GKB.BSE GKB Ophthalmics Limited 20230905 0 90.7 95.9 90.7 94.85 7407 94.85 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230905 0 84.5 88.5 84.5 85.09 1850 85.09 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230905 0 40.64 40.64 40.64 40.64 31906 40.64
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230905 0 239.5 265.4 239.1 258.7 1433562 258.7 up up correct
GODAVARI.BSE Godavari Drugs Limited 20230905 0 111.9 112.4 107.1 109.75 56138 109.75 down down correct
GODREJIND.BSE Godrej Industries Limited 20230905 0 546.5 546.75 537 542.45 14046 542.45 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230905 0 85.55 85.55 85.55 85.55 0 85.55
GOKAKTEX.BSE Gokak Textiles Limited 20230905 0 44.85 44.85 43.11 44 5574 44 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230905 0 110.6 112.95 110.45 111.05 7212 111.05 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230905 0 52 53.85 51.84 53.5 1554 53.5 up up correct
GOLDIAM.BSE Goldiam International Limited 20230905 0 125.1 128.45 125.1 126.6 7720 126.6 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230905 0 102.7 108.9 102.7 105.5 5294 105.5 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230905 0 129.9 135.75 129.9 131.15 469816 131.15 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230905 0 134.05 141.9 134.05 136.9 65428 136.9 up up correct
GREAVESCOT.BSE Greaves Cotton Limited 20230905 0 151.05 154.9 146.3 149 125327 149 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230905 0 275.05 284.65 275.05 277.3 56925 277.3 up up correct
GSS.BSE GSS Infotech Limited 20230905 0 194.35 210.75 194.35 205.15 20542 205.15 up up correct
GTL.BSE GTL Limited 20230905 0 8.49 8.71 8.14 8.31 658972 8.31 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230905 0 0.72 0.73 0.71 0.72 24591480 0.72
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230905 0 12.89 12.89 10.37 12.85 30000 12.85 down down correct
HAL.BSE Hindustan Aeronautics Limited 20230905 0 3966.05 3984.95 3943.55 3953.55 15166 3953.55 down down correct
HALDER.BSE Halder Venture Limited 20230905 0 311 311 301.3 303.05 489 303.05 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230905 0 4.47 4.55 4.41 4.41 3755 4.41 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230905 0 1.75 1.75 1.66 1.66 27596 1.66 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230905 0 7000 7065.5498 6737 6979.9502 979 6979.9502 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230905 0 448.1 451 444.1 450.85 112 450.85 up down incorrect
HBLEAS.BSE HB Leasing and Finance Company Limited 20230905 0 7.57 7.57 7.57 7.57 1277 7.57
HBLPOWER.BSE HBL Power Systems Limited 20230905 0 283.7 289.3 277.15 279.55 110066 279.55 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230905 0 19.06 19.45 18.6 18.76 264049 18.76 down down correct
HCLTECH.BSE HCL Technologies Limited 20230905 0 1233 1241.45 1225.5 1234.85 163393 1234.85 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230905 0 2443.3 2482.3501 2443.3 2472.75 8929 2472.75 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230905 0 1588.55 1589.45 1571.05 1575.1 142318 1575.1 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230905 0 194.55 194.95 190.6 191.25 25782 191.25 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230905 0 2971.95 2971.95 2929 2933.3501 12520 2933.3501 down down correct
HIL.BSE HIL Limited 20230905 0 3031.05 3066.6001 2960 2990.7 606 2990.7 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230905 0 486.55 489.35 478 486.1 113708 486.1 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230905 0 14.69 15.1 14.69 14.8 92987 14.8 up up correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230905 0 165.4 169.05 165.1 166.25 50597 166.25 up down incorrect
HINDUNILVR.BSE Hindustan Unilever Limited 20230905 0 2503.05 2522.95 2502.2 2507.3 36684 2507.3 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230905 0 384.8 384.8 384.8 384.8 0 384.8
HMVL.BSE Hindustan Media Ventures Limited 20230905 0 71.67 71.67 71.65 71.67 17470 71.67
HOCL.BSE Hindustan Organic Chemicals Limited 20230905 0 32.95 33.8 32.1 32.61 281267 32.61 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230905 0 39645.5508 39749.8984 39040.5508 39183.1016 138 39183.1016 down down correct
HPL.BSE HPL Electric & Power Limited 20230905 0 255 256.75 246.05 256.75 283809 256.75 up down incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230905 0 255.65 285 255.1 279.4 755715 279.4 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230905 0 964 970 962.5 968.55 82046 968.55 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230905 0 557 557.95 535.25 536.7 68300 536.7 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230905 0 4.05 4.23 3.8 3.86 20835 3.86 down down correct
IDEA.BSE Vodafone Idea Limited 20230905 0 10.07 10.18 9.71 9.9 39324740 9.9 down down correct
IFCI.BSE IFCI Limited 20230905 0 17.73 18.64 17.15 18.41 9996897 18.41 up down incorrect
IFGLEXPOR.BSE IFGL Refractories Limited 20230905 0 523.05 525.45 502.5 512.5 14115 512.5 down down correct
IFINSEC.BSE India Finsec Limited 20230905 0 27.33 27.33 27.3 27.3 311 27.3 down down correct
IIFL.BSE IIFL Finance Limited 20230905 0 599.15 615 595.15 601.35 26699 601.35 up up correct
IISL.BSE Indian Infotech Software Ltd 20230905 0 3.25 3.4 3.25 3.4 6757 3.4 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230905 0 812.1 869.1 796 854.25 3441 854.25 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230905 0 277.25 285.05 276.15 276.75 4415 276.75 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230905 0 11.94 12 11.79 12 8286 12 up up correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230905 0 52.3 52.98 51.25 51.35 3977 51.35 down down correct
INDRAIND.BSE Indra Industries Limited 20230905 0 3.94 3.94 3.94 3.94 986 3.94
INDRENEW.BSE Ind Renewable Energy Limited 20230905 0 20.02 20.02 20.02 20.02 2219 20.02
INDUSFINL.BSE Indus Finance Limited 20230905 0 16.53 16.53 16.53 16.53 136 16.53
INDUSINDBK.BSE IndusInd Bank Limited 20230905 0 1422 1429.55 1416.8 1424.3 24176 1424.3 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230905 0 177.1 181.4 177 177.3 139480 177.3 up down incorrect
INFY.BSE Infosys Limited 20230905 0 1460.05 1480 1456.85 1478.7 127961 1478.7 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230905 0 38 38.99 37.53 38.98 5271 38.98 up up correct
IOB.BSE Indian Overseas Bank 20230905 0 31.8 33 31.77 32.2 3388244 32.2 up up correct
IOC.BSE Indian Oil Corporation Limited 20230905 0 90.8 91.7 90.4 91.37 676969 91.37 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230905 0 465.05 467 455.6 463 91004 463 down down correct
ISWL.BSE India Steel Works Limited 20230905 0 2.32 2.35 2.24 2.34 143640 2.34 up up correct
ITC.BSE ITC Limited 20230905 0 438.05 444.05 438.05 443.05 633508 443.05 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230905 0 248.4 248.4 239.5 240.75 87167 240.75 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230905 0 8 8.1 7.37 8.07 103998 8.07 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230905 0 32.29 32.29 30.75 31.98 56369 31.98 down down correct
IZMO.BSE Izmo Ltd 20230905 0 197.25 200 191.1 194.5 5602 194.5 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230905 0 63.19 64.49 61 62.5 2807 62.5 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230905 0 107.75 107.75 106.4 106.7 19610 106.7 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230905 0 243.4 246.1 233.45 237.05 67246 237.05 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230905 0 43 43 43 43 9011 43
JAMESWARREN.BSE James Warren Tea Limited 20230905 0 254 259 248 248.7 340 248.7 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230905 0 4549.9502 4551.75 4549.9502 4551.75 6 4551.75 up up correct
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230905 0 295 295 287.4 287.65 1531 285.9006 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230905 0 8.26 8.99 8.1 8.57 218072 8.57 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230905 0 35.98 37.84 35.36 36.28 192987 36.28 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230905 0 105.5 106.5 100.52 101.86 45699 101.86 down down correct
JCTLTD.BSE JCT Limited 20230905 0 1.93 1.97 1.92 1.94 1547696 1.94 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230905 0 6.3 6.3 6 6 6005 6 down down correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230905 0 130 133.45 130 130 7557 130
JHS.BSE JHS Svendgaard Laboratories Limited 20230905 0 24.73 24.73 24.7 24.73 16477 24.73
JINDALSAW.BSE Jindal Saw Limited 20230905 0 365 381.55 365 371.5 55988 371.5 up down incorrect
JINDALSTEL.BSE Jindal Steel & Power Limited 20230905 0 703.05 716.15 695.5 712.85 97702 712.85 up up correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230905 0 595 595 571.55 579.45 20948 579.45 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230905 0 32.61 32.81 32.61 32.81 27589 32.81 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230905 0 62.76 67.4 62.76 66.74 775613 66.74 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230905 0 13.79 13.79 13.79 13.79 9 13.79
JKIL.BSE J. Kumar Infraprojects Limited 20230905 0 423.5 426 410.45 418.75 13415 418.75 down down correct
JKPAPER.BSE JK Paper Limited 20230905 0 373.05 378.6 368.3 371.95 148964 371.95 down down correct
JMFINANCIL.BSE JM Financial Limited 20230905 0 89.04 90 87.63 89.24 404070 89.24 up up correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230905 0 13.4 14.2 12.75 14.07 11779620 14.07 up up correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230905 0 8.81 8.83 8.26 8.53 54247750 8.53 down down correct
JPTSEC.BSE JPT Securities Limited 20230905 0 6.7 6.7 6.7 6.7 0 6.7
JSL.BSE Jindal Stainless Limited 20230905 0 485.4 485.4 472.45 474.6 54456 474.6 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230905 0 805.25 818.2 800.55 815.9 47415 815.9 up up correct
JTAPARIA.BSE J. Taparia Projects Limited 20230905 0 34.64 34.64 34.64 34.64 1843 34.64
JTEKTINDIA.BSE JTEKT India Ltd 20230905 0 137.7 140 136.3 137.55 30576 137.55 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230905 0 500.15 540.15 500.15 532.9 234501 532.9 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230905 0 471 472.8 457.95 462.85 5863 462.85 down down correct
JYOTI.BSE Jyoti Limited 20230905 0 44 44 44 44 9324 44
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230905 0 1594 1730 1590 1649.55 88765 1649.55 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230905 0 445.75 455.7 443 445.5 9931 445.5 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230905 0 1439.05 1493 1439.05 1478.15 3136 1478.15 up up correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230905 0 684.95 687.85 669.7 682.75 23227 682.75 down up incorrect
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230905 0 15.04 15.04 13.99 15.04 583993 15.04
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230905 0 200.2 206 200 201.2 2328 201.2 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230905 0 305.15 310.05 302 303.45 4003 303.45 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230905 0 76.75 76.8 76 76.75 1240 76.75
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230905 0 125.05 134.5 124.35 132.6 13542 132.6 up down incorrect
KARNAVATI.BSE Karnavati Finance Limited 20230905 0 2.49 2.63 2.49 2.49 150491 2.49
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230905 0 122.7 131.4 122.7 129.25 272273 129.25 up down incorrect
KAYCEEI.BSE Kaycee Industries Limited 20230905 0 12300 12300 11134.0498 11799.9502 42 11799.9502 down up incorrect
KBSINDIA.BSE KBS India Limited 20230905 0 10.19 10.19 9.88 9.89 27114 9.89 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230905 0 26.99 26.99 24.5 26.31 10847 26.31 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230905 0 1.67 1.73 1.67 1.73 1257647 1.73 up down incorrect
KCP.BSE The KCP Limited 20230905 0 131 131.95 125.1 127.25 127392 127.25 down down correct
KDDL.BSE KDDL Limited 20230905 0 1908.95 1908.95 1835.15 1850.1 2532 1850.1 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230905 0 87.8 93.8 87.06 88 4773 88 up down incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230905 0 98.4 100 94 97.13 149899 97.13 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230905 0 115.95 122.2 115 120.85 1238 120.85 up down incorrect
KFBL.BSE Kothari Fermentation and Biochem Limited 20230905 0 57.37 57.37 54.23 55.69 8315 55.69 down down correct
KHODAY.BSE Khoday India Limited 20230905 0 101.05 101.05 101.05 101.05 0 101.05
KHOOBSURAT.BSE Khoobsurat Limited 20230905 0 1.17 1.17 1.13 1.14 240206 1.14 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230905 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230905 0 493.5 497.85 486.55 492.35 4660 492.35 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230905 0 841.85 848.45 830.8 843.8 6142 843.8 up down incorrect
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230905 0 625 625 607.75 610.5 22050 610.5 down down correct
KITEX.BSE Kitex Garments Limited 20230905 0 203.3 206.8 200.15 203.25 20756 203.25 down up incorrect
KKPLASTICK.BSE Kkalpana Plastick Limited 20230905 0 14.09 14.09 14.09 14.09 960 14.09
KLBRENG-B.BSE Kilburn Engineering Limited 20230905 0 168.5 168.65 168.5 168.5 124437 168.5
KMSUGAR.BSE K.M. Sugar Mills Limited 20230905 0 35.42 35.64 32.51 32.83 95449 32.83 down down correct
KNRCON.BSE KNR Constructions Limited 20230905 0 279.95 279.95 273 275.45 26681 275.45 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230905 0 2.04 2.07 1.96 2.03 34296 2.03 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230905 0 146.35 149.7 146.35 146.8 5543 146.8 up down incorrect
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230905 0 453.65 461.6 449.1 453.6 9905 453.6 down down correct
KOPRAN.BSE Kopran Limited 20230905 0 242.95 253 241.65 248.5 54004 245.4378 up up correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230905 0 1763.1 1782.5 1763.1 1770.95 73705 1770.95 up up correct
KRBL.BSE KRBL Limited 20230905 0 413.95 413.95 402.75 406.4 8291 406.4 down up incorrect
KRISHNA.BSE Krishna Ventures Limited 20230905 0 82.55 86.9 73.65 80.93 18603 80.93 down up incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230905 0 20.91 20.91 20.91 20.91 7 20.91
KRITINUT.BSE Kriti Nutrients Limited 20230905 0 80 80 78.22 79.15 4948 79.15 down down correct
KRL.BSE Kintech Renewables Limited 20230905 0 4196 4196 4196 4196 11 4196
KSCL.BSE Kaveri Seed Company Limited 20230905 0 550.35 594.9 550.3 587.15 60553 587.15 up down incorrect
KTKBANK.BSE The Karnataka Bank Limited 20230905 0 220.5 222.6 219 219.8 50141 219.8 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230905 0 69.21 70.98 69.21 70.35 3644 70.35 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230905 0 15249 15250.0498 15030 15150.0498 289 15150.0498 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230905 0 1093.6 1094 1062.65 1072.9 2580 1072.9 down down correct
LKPFIN.BSE LKP Finance Limited 20230905 0 104.6 105.5 101.45 102.15 3052 102.15 down down correct
LKPSEC.BSE LKP Securities Limited 20230905 0 12.4 12.75 12.08 12.23 68636 12.23 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230905 0 41.86 43 41.8 42.32 398256 42.32 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230905 0 145.25 148.6 139.75 143.05 11264 143.05 down down correct
LT.BSE Larsen & Toubro Limited 20230905 0 2715.05 2739 2715.05 2733.6499 34290 2733.6499 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230905 0 5304.05 5463.35 5304.05 5428.1 12182 5428.1 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230905 0 83 83.9 82.5 83.22 15688 83.22 up up correct
LUPIN.BSE Lupin Limited 20230905 0 1099.1 1128.2 1095.6 1119.2 108022 1119.2 up down incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230905 0 5.5 5.5 5.5 5.5 300 5.5
M&M.BSE Mahindra & Mahindra Limited 20230905 0 1578.4 1583.9 1565.9 1570.5 26887 1570.5 down up incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230905 0 299.85 301.4 291 292.2 163050 292.2 down up incorrect
MAANALU.BSE Maan Aluminium Limited 20230905 0 78.19 78.19 78.19 78.19 737 78.19
MACPLASQ.BSE Machino Plastics Limited 20230905 0 166.9 167 162 163.45 1110 163.45 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230905 0 49 49.69 48.6 48.76 1098 48.76 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230905 0 5.85 5.85 5.85 5.85 8847 5.85
MAHABANK.BSE Bank of Maharashtra 20230905 0 41.94 42.7 40.77 41.78 5528058 41.78 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230905 0 572.95 572.95 561 562.65 13859 562.65 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230905 0 50.95 53.1 50.05 50.36 168561 50.36 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230905 0 69.44 70.31 67.95 68.32 156738 68.32 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230905 0 152.95 153.95 148.8 150.65 473020 150.65 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230905 0 25.01 25.44 23.86 24.59 22279 24.59 down down correct
MARALOVER.BSE Maral Overseas Limited 20230905 0 61.84 63.64 61.5 61.68 9029 61.68 down down correct
MARICO.BSE Marico Limited 20230905 0 580 582.2 574.15 577.2 41101 577.2 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230905 0 10362.1504 10410 10244.2998 10266.2998 6959 10266.2998 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230905 0 574.5 596.7 574.5 595.15 18116 594.1624 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230905 0 154.75 155.2 152.8 153.2 3020 153.2 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230905 0 13.28 13.95 13 13.58 50057 13.58 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230905 0 1820 1840.7 1765.1 1796.25 39121 1796.25 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230905 0 21.49 23.74 21.49 23.74 23783 23.74 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230905 0 3.26 3.5 3.26 3.27 9085 3.27 up up correct
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230905 0 106 110.4 103.8 104.7 8871 104.7 down down correct
MFSL.BSE Max Financial Services Limited 20230905 0 925.25 933 916.8 920.2 21789 920.2 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230905 0 164.8 173 164 173 3247 173 up up correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230905 0 419.95 421 401 404.3 35814 404.3 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230905 0 8.99 9 8.75 8.96 4464 8.96 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230905 0 18.09 18.09 17.7 17.7 1580 17.7 down up incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230905 0 23.65 23.65 23.65 23.65 1016827 23.65
MIRZAINT.BSE Mirza International Limited 20230905 0 45.25 47.2 45 45.8 163084 45.8 up down incorrect
MOHITE.BSE Mohite Industries Limited 20230905 0 23.48 24.61 23.48 24.5 2911 24.5 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230905 0 1412 1458.95 1400 1424.35 2534 1424.35 up down incorrect
MPSLTD.BSE MPS Limited 20230905 0 1463.05 1532.9 1463.05 1519.45 1094 1519.45 up up correct
MRF.BSE MRF Limited 20230905 0 108500 108745.3984 107952.3516 108481.7031 116 108481.7031 down down correct
MRP.BSE MRP Agro Ltd 20230905 0 144.5 146 141.55 141.55 13000 141.55 down down correct
MSPL.BSE MSP Steel & Power Limited 20230905 0 12 12.09 11.85 12.09 61592 12.09 up up correct
MUNJALSHOW.BSE Munjal Showa Limited 20230905 0 149.55 149.55 139.3 143.75 10957 143.75 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230905 0 44.46 44.55 43.01 44.25 450 44.25 down down correct
NAM.BSE Nam Securities Limited 20230905 0 59 62 59 60.29 65 60.29 up down incorrect
NATCAPSUQ.BSE Natural Capsules Limited 20230905 0 396.55 403.65 371.1 389.85 36878 389.85 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230905 0 104.01 104.4 101.11 102.44 461519 102.44 down down correct
NATPEROX.BSE National Peroxide Limited 20230905 0 1603 1748 1603 1725.05 29679 1725.05 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230905 0 4433 4490 4419.75 4476.1001 5329 4476.1001 up down incorrect
NAYSAA.BSE Naysaa Securities Limited 20230905 0 180.2 184.95 180 181.6 16319 181.6 up up correct
NCC.BSE NCC Limited 20230905 0 165.6 174.5 165.6 170.05 652553 170.05 up down incorrect
NCCBLUE.BSE NCC Bluewater Products Limited 20230905 0 6.51 6.51 6.51 6.51 0 6.51
NCLIND.BSE NCL Industries Limited 20230905 0 236 240.8 231.65 237.75 38636 237.75 up up correct
NDL.BSE Nandan Denim Limited 20230905 0 26.79 26.79 24.47 24.92 41460 24.92 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230905 0 14.54 14.9 14.54 14.9 927 14.9 up up correct
NESTLEIND.BSE Nestlé India Limited 20230905 0 21779.9492 21991.3496 21779.9492 21954.75 819 21954.75 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230905 0 59.88 59.88 58.29 59.16 2311 59.16 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230905 0 846 865.15 845.95 860.15 7401 860.15 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230905 0 18.51 20.63 18.51 19.19 2348 19.19 up up correct
NFL.BSE National Fertilizers Limited 20230905 0 69.67 70.71 69.04 69.48 258141 69.48 down down correct
NHPC.BSE NHPC Ltd 20230905 0 52.07 53.67 51.69 52.76 5592433 52.76 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230905 0 118.6 125 118.6 123.5 30253 123.5 up down incorrect
NIKKIGL.BSE Nikki Global Finance Limited 20230905 0 6.25 6.25 6.25 6.25 50 6.25
NILE.BSE Nile Limited 20230905 0 722.05 744.8 711 728.85 7327 728.85 up down incorrect
NINSYS.BSE NINtec Systems Limited 20230905 0 344 363 344 354.75 791 354.75 up up correct
NITCO.BSE NITCO Limited 20230905 0 21.42 21.58 19.91 20.42 156541 20.42 down down correct
NMDC.BSE NMDC Limited 20230905 0 139.35 144 136.55 143.3 1681067 143.3 up up correct
NOCIL.BSE NOCIL Limited 20230905 0 223.3 242.65 223.3 240.5 538759 240.5 up up correct
NORRIS.BSE Norris Medicines Limited 20230905 0 12.19 12.19 11.6 12.14 1055 12.14 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230905 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230905 0 12.9 12.92 12.9 12.92 359 12.92 up up correct
NTCIND.BSE ntc industries limited 20230905 0 97 97 93 93.34 11803 93.34 down down correct
NTPC.BSE NTPC Limited 20230905 0 236.05 236.95 231.65 234.6 894652 234.6 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230905 0 135.9 135.9 134 134.1 329 134.1 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230905 0 74.49 74.49 70 70.79 4054 70.79 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230905 0 4136.0498 4232 4122.9502 4200.2998 2834 4200.2998 up up correct
OIL.BSE Oil India Limited 20230905 0 284.85 288.1 279.7 280.75 134577 280.75 down down correct
OKPLA.BSE OK Play India Limited 20230905 0 112 112 107.2 110.85 39012 110.85 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230905 0 84.46 86.99 76.03 80.03 4814 80.03 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230905 0 58.3 58.3 56.25 56.59 16232 56.59 down down correct
OMAXE.BSE Omaxe Limited 20230905 0 46.39 47.34 45.9 46.75 100276 46.75 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230905 0 183.35 186 182.25 183.05 765799 183.05 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230905 0 124.2 127.6 120.65 121.75 240504 121.75 down down correct
ORACLECR.BSE Oracle Credit Limited 20230905 0 152.6 160.1 147 159.7 75419 159.7 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230905 0 179 179 178.9 179 3689 179
ORGCOAT.BSE Organic Coatings Limited 20230905 0 8.18 8.18 7.71 8.18 1601 8.18
ORIENTBELL.BSE Orient Bell Limited 20230905 0 492 492 474 479.1 2231 479.1 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230905 0 845 870.1 842 850.75 1249 850.75 up down incorrect
ORIENTPPR.BSE Orient Paper & Industries Limited 20230905 0 52.39 52.39 50 50.61 227378 50.61 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230905 0 4649.9502 4926.3501 4600 4756.8501 3742 4756.8501 up down incorrect
ORTEL.BSE Ortel Communications Limited 20230905 0 0.87 0.87 0.87 0.87 0 0.87
ORTINLAABS.BSE Ortin Laboratories Limited 20230905 0 20.69 20.69 19.66 19.68 2953 19.68 down down correct
OSCARGLO.BSE Oscar Global Limited 20230905 0 7.46 7.46 7.44 7.44 647 7.44 down down correct
OSIAJEE.BSE Osiajee Texfab Limited 20230905 0 42.5 43.1 41.1 42.64 15434 42.64 up up correct
OTCO.BSE OTCO International Ltd 20230905 0 5.2 5.2 4.9 4.9 1511 4.9 down up incorrect
PAGEIND.BSE Page Industries Limited 20230905 0 39700.0508 39802.1484 39429.9492 39509.25 188 39509.25 down down correct
PAISALO.BSE Paisalo Digital Limited 20230905 0 66.9 67.07 64.1 66.21 80781 66.21 down down correct
PANTH.BSE Synergy Bizcon Limited 20230905 0 8.15 8.38 8.15 8.2 79434 8.2 up up correct
PARAGMILK.BSE Parag Milk Foods Limited 20230905 0 197.95 201.4 194.25 196.55 61717 196.55 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230905 0 63 63 61.5 61.5 3628 61.5 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230905 0 10.17 10.17 10.17 10.17 12869 10.17
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230905 0 24.2 24.8 24.2 24.8 85 24.8 up down incorrect
PATELSAI.BSE Patels Airtemp (India) Limited 20230905 0 356.5 377 342 350.45 45303 350.45 down down correct
PATSPINLTD.BSE Patspin India Limited 20230905 0 11.4 11.4 10.9 11.07 15773 11.07 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230905 0 26.46 27.8 26.42 27.68 1168113 27.68 up down incorrect
PECOS.BSE Pecos Hotels and Pubs Limited 20230905 0 99.97 103.5 99.97 103.5 2000 103.5 up up correct
PEL.BSE Piramal Enterprises Limited 20230905 0 1084 1115.75 1084 1098.75 66692 1098.75 up up correct
PENIND.BSE Pennar Industries Limited 20230905 0 113 115.1 111.45 112.5 125534 112.5 down up incorrect
PFC.BSE Power Finance Corporation Limited 20230905 0 265.05 265.05 260.65 262.05 295624 262.05 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230905 0 5010 5100 5010 5067.15 1330 5067.15 up up correct
PHOENIXTN.BSE Phoenix Township Limited 20230905 0 88.2 88.2 85 88.2 72219 88.2
PHRMASI.BSE Phaarmasia Limited 20230905 0 24.52 27.05 24.52 26.89 1098 26.89 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230905 0 6.94 6.94 6.94 6.94 3200 6.94
PIIND.BSE PI Industries Limited 20230905 0 3629.05 3666.1001 3601 3610.6001 4767 3610.6001 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230905 0 6.45 7 6.45 6.58 4588 6.58 up down incorrect
PNBGILTS.BSE PNB Gilts Ltd 20230905 0 65.6 66.72 65.6 66.1 24532 66.1 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230905 0 91.8 92.5 88.05 92.4 1644 92.4 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230905 0 255.95 257 253.05 254.3 156604 254.3 down up incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230905 0 105 105.7 100.5 100.85 92256 100.85 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230905 0 655.05 655.05 638 641.65 15631 641.65 down down correct
PRICOLLTD.BSE Pricol Limited 20230905 0 325.05 331.9 324.75 326.5 57492 326.5 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230905 0 18.4 18.4 18.4 18.4 52375 18.4
PRIMESECU.BSE Prime Securities Limited 20230905 0 148.4 149.8 145.45 148.65 661 148.65 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230905 0 30.34 32.94 30.34 32.14 156098 32.14 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230905 0 267 267 267 267 0 267
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230905 0 1134.8 1154.2 1124.8 1127.5 3282 1127.5 down down correct
PVR.BSE PVR Limited 20230905 0 1793.7 1807.4 1780 1797 8627 1797 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230905 0 49.91 50.29 49.91 50.11 2624 50.11 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230905 0 2.94 3.08 2.94 3 2041 3 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230905 0 16.5 17.32 16.5 16.5 351 16.5
QUEST.BSE Quest Softech (India) Limited 20230905 0 50.4 50.7 47.05 48.01 12339 48.01 down down correct
RADICO.BSE Radico Khaitan Limited 20230905 0 1248 1260.15 1243.85 1251.35 14400 1251.35 up up correct
RAINBOWF.BSE Rainbow Foundations Limited 20230905 0 11.49 11.49 10.33 10.63 10370 10.63 down up incorrect
RAJESHEXPO.BSE Rajesh Exports Limited 20230905 0 517.95 519 511 512.9 98553 512.9 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230905 0 770 775 752.4 764 4005 764 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230905 0 13.49 14.19 13.02 13.59 3820232 13.59 up up correct
RAMAVISION.BSE Rama Vision Limited 20230905 0 61.09 61.09 57 59.5 4843 59.5 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230905 0 922 927.75 917 921.5 6230 921.5 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230905 0 5.74 5.74 5.21 5.7 2777 5.7 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230905 0 305 314.85 303 309.3 1082 309.3 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230905 0 4805.5 4805.5 4805.5 4805.5 0 4805.5
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230905 0 33.65 33.65 31.7 32.11 9584 32.11 down down correct
RBL.BSE Rane Brake Lining Limited 20230905 0 788.2 817.35 787.95 802.5 1781 802.5 up up correct
RBLBANK.BSE RBL Bank Limited 20230905 0 235.95 239.3 233.8 235.8 432814 235.8 down down correct
RCL.BSE Radhagobind Commercial Limited 20230905 0 1.74 1.74 1.64 1.7 18519 1.7 down down correct
RCOM.BSE Reliance Communications Limited 20230905 0 1.59 1.62 1.58 1.62 3332860 1.62 up up correct
RECLTD.BSE REC Limited 20230905 0 244.95 244.95 238 240.35 647931 240.35 down down correct
REGENCY.BSE Regency Investments Limited 20230905 0 10.59 10.59 10.06 10.19 10292 10.19 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230905 0 3.4 3.85 3.31 3.5 102793 3.5 up up correct
RELAXO.BSE Relaxo Footwears Limited 20230905 0 917.05 935 917.05 926.4 16502 926.4 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230905 0 10.66 10.66 10.66 10.66 235747 10.66
RELIABVEN.BSE Reliable Ventures India Limited 20230905 0 10.49 10.7 10.3 10.69 4434 10.69 up down incorrect
RELIANCE.BSE Reliance Industries Limited 20230905 0 2418.25 2433.95 2411 2423.95 201719 2423.95 up up correct
REMSONSIND.BSE Remsons Industries Limited 20230905 0 401.55 420 401.55 412 1049 410.4995 up down incorrect
RML.BSE Rane (Madras) Limited 20230905 0 636.6 684.8 636.6 667.8 2971 667.8 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230905 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230905 0 22.09 22.09 22.09 22.09 1 22.09
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230905 0 16.15 16.15 16.15 16.15 0 16.15
RPOWER.BSE Reliance Power Limited 20230905 0 19.77 20.12 19.12 19.76 21196950 19.76 down down correct
RSDFIN.BSE RSD Finance Limited 20230905 0 82 88 78 82.89 1549 82.89 up up correct
RSYSTEMINT.BSE R Systems International Limited 20230905 0 494.15 498.35 487.35 492.1 22763 492.1 down down correct
RTSPOWR.BSE RTS Power Corporation Limited 20230905 0 152.95 165 145 155.85 92050 155.85 up up correct
RUBFILA.BSE Rubfila International Limited 20230905 0 92.4 95.75 91 92.59 399818 92.59 up up correct
RUSHIL.BSE Rushil Décor Limited 20230905 0 314.45 314.55 300 302.95 15172 302.95 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230905 0 11.7 11.7 11.5 11.5 18190 11.5 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230905 0 75.4 76.55 74 75.22 30387 75.22 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230905 0 79.64 79.64 79.64 79.64 324 79.64
SALONACOT.BSE Salona Cotspin Limited 20230905 0 259.75 266.95 253.65 257.05 1301 257.05 down up incorrect
SAMBHAAV.BSE Sambhaav Media Limited 20230905 0 3.14 3.24 3.1 3.2 6176 3.2 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230905 0 146.7 148 146.1 146.5 8286 146.5 down up incorrect
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230905 0 1543.65 1645 1449.95 1603.95 193341 1603.95 up up correct
SANGAMIND.BSE Sangam (India) Limited 20230905 0 360 360 347.95 349.25 2451 349.25 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230905 0 723 735.1 706.7 719.2 5206 719.2 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230905 0 94.68 94.68 94.68 94.68 20118 94.68
SANOFI.BSE Sanofi India Limited 20230905 0 7162.9502 7180 6900 7073.7002 1512 7073.7002 down down correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230905 0 49.85 58.83 49.6 58.58 458661 58.58 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230905 0 844.05 845.8 831.2 833.8 32438 833.8 down up incorrect
SBIN.BSE State Bank of India 20230905 0 574.65 578.25 571.5 572.9 931075 572.9 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230905 0 710.9 712.98 707.56 710.41 80405 710.41 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230905 0 143.1 153.55 139.1 148.35 1357824 148.35 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230905 0 22.15 22.15 21.1 22.03 791 22.03 down down correct
SGL.BSE STL Global Limited 20230905 0 15.84 16 15.29 15.82 4017 15.82 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230905 0 885.75 885.75 853.9 867.65 7914 867.65 down down correct
SHANTAI.BSE Shantai Industries Limited 20230905 0 25 25 25 25 200 25
SHESHAINDS.BSE Sheshadri Industries Limited 20230905 0 13.01 13.77 13.01 13.77 1595 13.77 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230905 0 13.62 13.62 13.62 13.62 0 13.62
SHILPAMED.BSE Shilpa Medicare Limited 20230905 0 379 379 366.55 369.55 9549 369.55 down down correct
SHISHIND.BSE Shish Industries Limited 20230905 0 116.5 116.5 111.5 113.85 16136 113.85 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230905 0 32.11 35 30.95 33.97 363503 33.97 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230905 0 72.89 74.6 72.89 74.37 3391 74.37 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230905 0 7.2 8.2 7.2 7.78 19305 7.78 up up correct
SHREECEM.BSE Shree Cement Limited 20230905 0 25160.1504 25800 25160.1504 25712.9004 802 25712.9004 up down incorrect
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230905 0 215.1 219.9 206.85 208.6 22907 208.6 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230905 0 28.67 31.65 28.67 31.4 662 31.4 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230905 0 338.8 340 332 334.9 1817 333.4138 down down correct
SIGNETIND.BSE Signet Industries Limited 20230905 0 47.5 49.8 47.5 47.93 19132 47.93 up down incorrect
SILINV.BSE SIL Investments Limited 20230905 0 344 344 329.05 331.05 105 331.05 down down correct
SITINET.BSE SITI Networks Limited 20230905 0 0.85 0.87 0.85 0.87 766940 0.87 up up correct
SML.BSE Soni Medicare Limited 20230905 0 28.67 28.67 28.67 28.67 20 28.67
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230905 0 127.55 129.15 126 127 23541 127 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230905 0 318.2 328.2 318.2 320.45 9938 320.45 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230905 0 24.21 24.54 23.68 24.02 7516826 24.02 down up incorrect
SOVERDIA.BSE Sovereign Diamonds Limited 20230905 0 22 23.25 22 22.51 7038 22.51 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230905 0 22.96 23.8 22.48 23.03 27950 23.03 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230905 0 48.52 50.94 47.1 50.92 2259 50.92 up up correct
SPENCER.BSE Spencer's Retail Limited 20230905 0 65.48 66.68 62.88 64.74 48234 64.74 down up incorrect
SRF.BSE SRF Limited 20230905 0 2414.5 2431 2407.3999 2416.75 25343 2416.75 up down incorrect
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230905 0 35.6 38.65 33.5 34.41 2506 34.41 down up incorrect
SSLFINANCE.BSE Archana Software Limited 20230905 0 12.43 12.43 12.43 12.43 2049 12.43
SSWL.BSE Steel Strips Wheels Limited 20230905 0 271 275 262.75 269.25 92969 269.25 down down correct
STAR.BSE Strides Pharma Science Limited 20230905 0 448.65 455 448.6 451.4 132899 451.4 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230905 0 347.6 347.6 347.6 347.6 2962 347.6
STEL.BSE STEL Holdings Ltd 20230905 0 212 213 204.7 212 2793 212
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230905 0 20.3 20.3 19.12 19.5 2806 19.5 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230905 0 2582 2618 2574.8501 2601.7 3806 2601.7 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230905 0 249.9 271 245 259.45 13617 259.45 up up correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230905 0 1110.05 1136.25 1108.9 1132.2 36964 1132.2 up down incorrect
SUNTV.BSE Sun TV Network Limited 20230905 0 608.6 621.75 608.6 615.35 39371 615.35 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230905 0 9.35 9.35 8.5 8.53 19900 8.53 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230905 0 432 432 417.2 421.5 10243 421.5 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230905 0 12 12.1 11.6 11.67 53140 11.67 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230905 0 68.06 68.06 66.05 66.1 3957 66.1 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230905 0 65.77 66.38 64.85 65.03 57724 65.03 down down correct
SUZLON.BSE Suzlon Energy Limited 20230905 0 24.54 24.87 23.5 23.61 11653060 23.61 down down correct
SW1.BSE SW Investments Ltd. 20230905 0 43.88 43.88 43.88 43.88 31 43.88
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230905 0 5.75 5.75 5.6 5.71 119833 5.71 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230905 0 0.29 0.29 0.29 0.29 0 0.29
SYMPHONY.BSE Symphony Limited 20230905 0 900.2 907 890 896.35 2203 896.35 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230905 0 236.05 242.5 236.05 240.6 7901 239.6035 up up correct
TAKE.BSE Take Solutions Ltd 20230905 0 22.52 25.01 22.52 24.21 97596 24.21 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230905 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230905 0 848.4 852.45 843.3 845.75 24102 845.75 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230905 0 609.05 618.8 608.3 611.05 373652 611.05 up up correct
TATASTEEL.BSE Tata Steel Limited 20230905 0 131.7 132.4 128.9 131.7 1923641 131.7
TATIAGLOB.BSE Tatia Global Vennture Limited 20230905 0 2.22 2.22 2.22 2.22 400422 2.22
TCS.BSE Tata Consultancy Services Limited 20230905 0 3417.8501 3447 3406 3427.8501 41368 3427.8501 up down incorrect
TECHM.BSE Tech Mahindra Limited 20230905 0 1259.9 1266.4 1248.7 1256.05 59492 1256.05 down up incorrect
TELECANOR.BSE Telecanor Global Limited 20230905 0 5.36 5.79 5.36 5.55 1565 5.55 up up correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230905 0 158.65 162.25 154.1 158.35 312715 158.35 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230905 0 40 41.4 39.35 40.07 40493 40.07 up up correct
THYROCARE.BSE Thyrocare Technologies Limited 20230905 0 539 552.8 532.45 542.2 7246 542.2 up up correct
TI.BSE Tilaknagar Industries Ltd 20230905 0 220 220 213 214.2 62244 214.2 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230905 0 1204.95 1222 1026 1202.65 16385 1202.65 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230905 0 2169.95 2181 2118.5 2169.6001 1969 2169.6001 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230905 0 3050 3185.35 3044.7 3168.2 5054 3168.2 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230905 0 147 149.3 143.8 145.45 164564 145.45 down down correct
TIMKEN.BSE Timken India Limited 20230905 0 3197.95 3204.8 3097.3 3153.6499 5042 3153.6499 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230905 0 414.5 415.35 403.1 411.1 27798 411.1 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230905 0 335 337.5 319.35 322.5 30735 322.5 down up incorrect
TITAN.BSE Titan Company Limited 20230905 0 3110.05 3156.8999 3110.05 3135.95 16704 3135.95 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230905 0 266.05 273 262.15 263.75 38255 263.75 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230905 0 16.13 16.13 15.87 15.98 369 15.98 down down correct
TRIDENT.BSE Trident Limited 20230905 0 40.2 43.75 40.11 42.66 9452506 42.66 up up correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230905 0 122 122.9 118.2 120.1 68906 120.1 down down correct
TRL.BSE Taylormade Renewables Limited 20230905 0 602.2 647.9 602.2 602.75 11200 602.75 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230905 0 89.98 90.87 87.6 89 503870 89 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230905 0 50.6 51.65 49.33 50.03 1893970 50.03 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230905 0 230 236.7 227.1 229.4 36099 229.4 down down correct
UBL.BSE United Breweries Limited 20230905 0 1562.95 1576.75 1561.8 1575.25 3402 1575.25 up up correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230905 0 136.8 141.95 136.8 137.9 565 137.9 up up correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230905 0 113.75 114.75 109.7 110.75 98290 110.75 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230905 0 8580.5 8592.25 8442.9502 8456.0996 13474 8456.0996 down up incorrect
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230905 0 454 463.3 434 436.6 61641 436.6 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230905 0 59 59 58.7 58.7 171 58.7 down down correct
UNIDT.BSE United Drilling Tools Limited 20230905 0 238.75 239.2 232.05 234.55 7507 234.55 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230905 0 120.65 133 120.65 133 158 133 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230905 0 4.74 4.97 4.66 4.72 9746 4.72 down down correct
UNIPHOS.BSE Uniphos Enterprises Limited 20230905 0 172.05 180.65 170 175.1 11256 175.1 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230905 0 17.75 17.75 16.31 17.15 18885 17.15 down down correct
UNIVARTS.BSE Universal Arts Limited 20230905 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230905 0 485.8 511.4 480.65 504.5 25255 504.5 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230905 0 10.79 10.79 10.79 10.79 449 10.79
UPL.BSE UPL Limited 20230905 0 608.1 612.05 603.8 607.9 146068 607.9 down up incorrect
USHAMART.BSE Usha Martin Limited 20230905 0 340.4 354.6 340.4 350.55 20848 350.55 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230905 0 15.92 16.6 15.57 16.09 4063552 16.09 up up correct
VAL.BSE Vaksons Automobiles Limited 20230905 0 16.78 17 16 16.15 34424 16.15 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230905 0 23.75 24.05 23.75 23.8 116 23.8 up down incorrect
VANICOM.BSE Vani Commercials Limited 20230905 0 12.4 13.25 12.05 13.23 1811 13.23 up up correct
VARROC.BSE Varroc Engineering Limited 20230905 0 415.05 430.95 415.05 421.65 10699 421.65 up up correct
VASWANI.BSE Vaswani Industries Limited 20230905 0 29 29.4 27 27.46 59511 27.46 down down correct
VCU.BSE VCU Data Management Limited 20230905 0 5.92 6.07 5.92 5.98 20912 5.98 up up correct
VEDL.BSE Vedanta Limited 20230905 0 242.75 244 238.85 241.35 839825 241.35 down down correct
VENKYS.BSE Venky's (India) Limited 20230905 0 1962 1993 1958.4 1961.1 3100 1955.2615 down down correct
VERITAS.BSE Veritas (India) Limited 20230905 0 240.45 240.45 233.45 233.65 4932 233.65 down down correct
VERTEX.BSE Vertex Securities Limited 20230905 0 3.89 3.89 3.63 3.63 60660 3.63 down down correct
VHL.BSE Vardhman Holdings Limited 20230905 0 2969.95 3067.6001 2969.95 2998.1499 231 2998.1499 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230905 0 470.05 486.7 470.05 480.05 6402 480.05 up up correct
VIPIND.BSE VIP Industries Limited 20230905 0 658.15 707.75 658.15 700.5 73263 700.5 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230905 0 155 155 148.25 152.1 1364 152.1 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230905 0 43.49 44.45 39.02 43.47 161201 43.47 down up incorrect
VISAGAR.BSE Visagar Financial Services Limited 20230905 0 1.04 1.05 0.95 0.95 60437489 0.95 down down correct
VISAKAIND.BSE Visaka Industries Limited 20230905 0 94.25 95.6 92 92.4 63425 92.4 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230905 0 224.55 224.55 213.35 213.35 14134 213.35 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230905 0 347.95 347.95 333.9 336 20924 336 down up incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230905 0 14.91 15.65 14.61 15.65 99431 15.65 up down incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230905 0 19.75 21.3 19.75 20.69 9970 20.69 up up correct
VIVIDM.BSE Vivid Mercantile Limited 20230905 0 55 57 55 57 1001 57 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230905 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230905 0 217 219.3 212.1 212.9 13187 212.9 down down correct
VMS.BSE VMS Industries Limited 20230905 0 21.7 21.95 21.06 21.66 21656 21.66 down up incorrect
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230905 0 1666 1710 1666 1686.25 758 1686.25 up up correct
VOLTAS.BSE Voltas Limited 20230905 0 866.25 870.6 857.8 866.5 49587 866.5 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230905 0 220 222 212.85 213.7 7974 213.7 down down correct
VSTIND.BSE VST Industries Limited 20230905 0 3609.1499 3609.2 3540 3548.05 259 3548.05 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230905 0 3654.95 3761 3654.95 3695.8 900 3695.8 up up correct
VTL.BSE Vardhman Textiles Limited 20230905 0 404.85 416.45 402.2 413.5 33723 413.5 up up correct
WABAG.BSE VA Tech Wabag Limited 20230905 0 500.05 503.6 491.6 496.2 8961 496.2 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230905 0 0.71 0.71 0.7 0.7 24662 0.7 down down correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230905 0 136.95 137.55 128 137.45 116274 137.45 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230905 0 84.08 96 84.08 88.23 27337 88.23 up up correct
WARRENTEA.BSE Warren Tea Limited 20230905 0 51.76 52.43 51.07 51.99 1734 51.99 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230905 0 125.25 126.3 122.3 124.25 36171 124.25 down down correct
WELCORP.BSE Welspun Corp Limited 20230905 0 335.65 339.05 330.15 332.55 52950 332.55 down down correct
WENDT.BSE Wendt (India) Limited 20230905 0 15258.7002 15258.7002 14722.2998 14910.5498 76 14910.5498 down down correct
WESTLIFE.BSE Westlife Development Limited 20230905 0 946.5 991.6 941.85 973.65 11700 973.65 up up correct
WHBRADY.BSE W.H. Brady & Company Limited 20230905 0 360.25 367.8 360.25 360.6 573 360.6 up up correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230905 0 1648.15 1673.95 1648.15 1663.95 1459 1663.95 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230905 0 20.07 21.21 20.07 21.21 7 21.21 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230905 0 64 64 63.1 63.8 7792 63.8 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230905 0 66.1 70.81 66.1 67.95 29310 67.95 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230905 0 179.95 182.8 168 172.3 2496 172.3 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230905 0 243 245 238.3 244.1 76095 244.1 up up correct
WOMENNET.BSE Pagaria Energy Limited 20230905 0 3.62 3.62 3.29 3.31 1351 3.31 down up incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230905 0 95.9 95.9 92.67 93.08 94581 93.08 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230905 0 43.38 43.38 41.2 41.61 83012 41.61 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230905 0 0.78 0.78 0.74 0.76 1504803 0.76 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230905 0 12.93 12.93 12.46 12.82 10955 12.82 down down correct
YASHO.BSE Yasho Industries Limited 20230905 0 1796.05 1824.95 1796 1801.85 877 1801.85 up up correct
YESBANK.BSE Yes Bank Limited 20230905 0 18.81 19.12 17.92 18.15 64359940 18.15 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230905 0 3.6 3.61 3.27 3.36 2015 3.36 down up incorrect
YORKEXP.BSE York Exports Limited 20230905 0 45.99 45.99 42.3 44.49 2021 44.49 down down correct
YUKEN.BSE Yuken India Limited 20230905 0 768.85 769.1 725.35 736.35 2261 735.55 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230905 0 12.36 12.96 12.36 12.96 323 12.96 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230905 0 267.9 283.85 265.9 274.85 948669 274.85 up up correct
ZEELEARN.BSE Zee Learn Limited 20230905 0 4.79 4.79 4.79 4.79 79709 4.79
ZENITHHE.BSE Zenith Healthcare Limited 20230905 0 4.08 4.22 4.03 4.22 94124 4.22 up up correct

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