CollectAI

close-bse_india_stocks

2023/09/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230912 0 23.21 23.21 21.8 21.89 8725 21.89 down down correct
500002.BSE ABB India Limited 20230912 0 4631.25 4635 4384.25 4400.5 15820 4400.5 down down correct
500003.BSE Aegis Logistics Limited 20230912 0 364.95 366.25 338.1 340.6 52711 340.6 down down correct
500014.BSE Apple Finance Limited 20230912 0 7.2 7.59 6.21 6.83 142944 6.83 down down correct
500016.BSE Aruna Hotels Limited 20230912 0 19.19 19.84 18.25 18.57 41996 18.57 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230912 0 144.45 144.45 127 131.35 419375 131.35 down down correct
500023.BSE Asian Hotels (North) Limited 20230912 0 154.5 154.5 154.2 154.2 82 154.2 down down correct
500028.BSE ATV Projects India Limited 20230912 0 13.2 13.2 13.2 13.2 8926 13.2
500029.BSE Autolite (India) Limited 20230912 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230912 0 1050.941 1061.221 892.4312 1016.8688 27432 1016.8688 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230912 0 28.01 28.14 23.86 24.94 2869477 24.94 down down correct
500033.BSE Force Motors Limited 20230912 0 3884.95 3884.95 3642.95 3657.95 5024 3657.95 down down correct
500038.BSE Balrampur Chini Mills Limited 20230912 0 418.65 421.85 398.5 401.8 103193 401.8 down down correct
500040.BSE Century Textiles and Industries Limited 20230912 0 1067.05 1070 997 1007.75 44659 1007.75 down down correct
500041.BSE Bannari Amman Sugars Limited 20230912 0 2611.05 2850 2611.05 2723.95 249 2723.95 up up correct
500042.BSE BASF India Limited 20230912 0 2830.1 2831.25 2714.25 2762.4 1557 2762.4 down down correct
500048.BSE BEML Limited 20230912 0 2621.15 2632.85 2285.6 2310.85 89614 2310.85 down down correct
500049.BSE Bharat Electronics Limited 20230912 0 144.75 144.75 133.6 133.85 6119265 133.85 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230912 0 94.83 95.35 90 90.26 323121 90.26 down down correct
500058.BSE Bihar Sponge Iron Limited 20230912 0 9.14 9.14 8.8 8.84 19137 8.84 down down correct
500067.BSE Blue Star Limited 20230912 0 802.9 809.4 776.3 780.2 5679 780.2 down down correct
500068.BSE Disa India Limited 20230912 0 15450 15450 14700 14772.9 274 14772.9 down down correct
500069.BSE BNK Capital Markets Limited 20230912 0 281 284.9 272.3 279.15 1571 279.15 down down correct
500074.BSE BPL Limited 20230912 0 74.9 75.9 68.25 69.08 52479 69.08 down down correct
500078.BSE Oriental Aromatics Limited 20230912 0 386.3 388.15 371.55 373.1 3368 373.1 down down correct
500083.BSE Century Extrusions Limited 20230912 0 21.86 21.86 19.78 21.55 878573 21.55 down down correct
500084.BSE CESC Limited 20230912 0 92.28 92.47 85.58 85.92 459527 85.92 down down correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230912 0 283.55 285.4 271.25 278.9 189752 278.9 down down correct
500087.BSE Cipla Limited 20230912 0 1244.1 1259.85 1235.7 1239.25 24433 1239.25 down down correct
500089.BSE DIC India Limited 20230912 0 459 460 425 430.1 2572 430.1 down down correct
500092.BSE CRISIL Limited 20230912 0 3926.5 3926.5 3816.45 3851.85 1456 3851.85 down up incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230912 0 454.25 454.25 434.9 440.2 68378 440.2 down down correct
500096.BSE Dabur India Limited 20230912 0 569.85 572.85 561.6 565.3 43672 565.3 down down correct
500101.BSE Arvind Limited 20230912 0 171.25 173.2 155 158.65 208876 158.65 down down correct
500102.BSE Ballarpur Industries Limited 20230912 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230912 0 141.85 141.85 124.6 125.75 7987229 125.75 down up incorrect
500104.BSE Hindustan Petroleum Corporation Limited 20230912 0 268.5 269 251.05 251.75 373482 251.75 down down correct
500106.BSE IFCI Limited 20230912 0 17.84 17.88 15.7 15.87 9800722 15.87 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230912 0 26.07 26.29 23.71 23.87 1136728 23.87 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230912 0 97.34 98.6 85.5 91.08 1026224 91.08 down down correct
500113.BSE Steel Authority of India Limited 20230912 0 101 101.95 93.07 93.77 2414337 93.77 down down correct
500116.BSE IDBI Bank Limited 20230912 0 70.69 70.69 65.35 65.79 989728 65.79 down down correct
500117.BSE DCW Limited 20230912 0 54.6 54.6 49.25 49.72 669732 49.72 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230912 0 286.05 287.1 269.75 271.2 89074 271.2 down down correct
500120.BSE Diamines and Chemicals Limited 20230912 0 532.8 532.8 480 494.9 24891 494.9 down up incorrect
500123.BSE ELANTAS Beck India Limited 20230912 0 7349 7349 7153.45 7189.65 309 7189.65 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230912 0 536.35 536.35 501.55 505.4 103058 505.4 down down correct
500128.BSE Electrosteel Castings Limited 20230912 0 69.91 70.56 61 63.63 363060 63.63 down down correct
500133.BSE ESAB India Limited 20230912 0 5444.55 5524.95 5282.6 5299.3 371 5299.3 down down correct
500135.BSE EPL Limited 20230912 0 209.55 209.6 197.4 198.8 174578 198.8 down down correct
500142.BSE FGP Limited 20230912 0 6.64 6.64 6.15 6.15 1767 6.15 down down correct
500144.BSE Finolex Cables Limited 20230912 0 1166.5 1179.45 1064.05 1076.85 86446 1076.85 down down correct
500148.BSE Uflex Limited 20230912 0 472.4 472.4 406.55 439.6 7276 439.6 down down correct
500153.BSE Ganesh Benzoplast Limited 20230912 0 165 166 152.5 157.75 49523 157.75 down down correct
500160.BSE GTL Limited 20230912 0 10.85 10.85 10.07 10.07 174316 10.07 down down correct
500163.BSE Godfrey Phillips India Limited 20230912 0 2106.65 2119.7 2016.95 2048.3 10908 2048.3 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230912 0 338 338 326 329.65 49118 329.65 down down correct
500166.BSE Goodricke Group Limited 20230912 0 202.15 204 195.2 198.3 10429 198.3 down down correct
500168.BSE Goodyear India Limited 20230912 0 1335.1 1354 1285.4 1300.7 5273 1300.7 down up incorrect
500170.BSE GTN Industries Limited 20230912 0 37.47 37.47 37.47 37.47 3625 37.47
500171.BSE GHCL Limited 20230912 0 635.45 652.3 613.6 630.45 37338 630.45 down down correct
500173.BSE GFL Ltd. 20230912 0 85.61 86.9 80 81.87 62167 81.87 down down correct
500183.BSE HFCL Limited 20230912 0 78.24 78.24 70 71.4 1064775 71.4 down up incorrect
500185.BSE Hindustan Construction Company Limited 20230912 0 27.06 27.2 23.76 24.12 2749193 24.12 down up incorrect
500186.BSE Hindustan Oil Exploration Company Limited 20230912 0 167.95 168.9 159.45 160.45 77609 160.45 down down correct
500187.BSE HSIL Limited 20230912 0 692.05 707.5 662.2 677.75 17941 677.75 down down correct
500191.BSE HMT Limited 20230912 0 36.26 37.5 35.15 35.15 7583 35.15 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230912 0 3.35 3.43 3.15 3.21 66849 3.21 down down correct
500206.BSE Margo Finance Limited 20230912 0 30.12 31.28 29.12 29.13 3992 29.13 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230912 0 3182.6 3182.65 3071 3087.75 693 3087.75 down up incorrect
500213.BSE International Travel House Limited 20230912 0 395 395 370.9 378.75 19578 378.75 down down correct
500214.BSE Ion Exchange (India) Limited 20230912 0 562.8 574 528 534.95 66344 534.95 down down correct
500220.BSE Jasch Industries Limited 20230912 0 235.9 235.95 216.65 220.95 21501 220.95 down down correct
500223.BSE JCT Limited 20230912 0 2.66 2.66 2.22 2.27 6570173 2.27 down down correct
500227.BSE Jindal Poly Films Limited 20230912 0 684.85 684.85 647.4 653.05 2282 653.05 down down correct
500228.BSE JSW Steel Limited 20230912 0 834.95 840 812 816.15 92036 816.15 down down correct
500231.BSE Umang Dairies Limited 20230912 0 73.55 73.55 66.79 67.25 17517 67.25 down down correct
500236.BSE Kanel Industries Limited 20230912 0 1.65 1.65 1.52 1.52 23227 1.52 down up incorrect
500239.BSE K G Denim Limited 20230912 0 32.3 34 27.1 28.96 12844 28.96 down down correct
500241.BSE Kirloskar Brothers Limited 20230912 0 823.05 845 803.75 809.15 4396 809.15 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230912 0 485 486.75 451 455.7 26401 455.7 down down correct
500248.BSE Krishna Filament Industries Limited 20230912 0 3.99 4.18 3.99 4.18 5117 4.18 up up correct
500249.BSE KSB Limited 20230912 0 2773.5 2818.3 2623.6 2737 3915 2737 down down correct
500257.BSE Lupin Limited 20230912 0 1135 1174.25 1133 1138.4 158834 1138.4 up up correct
500264.BSE Mafatlal Industries Limited 20230912 0 155 155 143.55 143.55 226313 143.55 down down correct
500265.BSE Maharashtra Seamless Limited 20230912 0 586.45 593.2 554 557.85 55073 557.85 down down correct
500266.BSE Maharashtra Scooters Ltd 20230912 0 7599 7599 7461.85 7532.9 394 7532.9 down down correct
500267.BSE Majestic Auto Limited 20230912 0 182.6 192.25 178.2 186.75 12956 186.75 up up correct
500271.BSE Max Financial Services Limited 20230912 0 967.9 967.9 914.15 928.9 23935 928.9 down down correct
500280.BSE Century Enka Limited 20230912 0 440.05 440.05 424.9 428.45 1507 428.45 down up incorrect
500284.BSE Lords Chloro Alkali Limited 20230912 0 164.75 165.6 155.9 156.6 17794 156.6 down down correct
500285.BSE SpiceJet Limited 20230912 0 41.5 41.7 36.38 40.45 11118790 40.45 down down correct
500288.BSE Morepen Laboratories Limited 20230912 0 39.14 39.14 35.71 35.98 497421 35.98 down down correct
500298.BSE National Peroxide Limited 20230912 0 1979.9 2019 1781 1795.65 15545 1795.65 down down correct
500300.BSE Grasim Industries Limited 20230912 0 1862.35 1920 1834.85 1870.8 56871 1870.8 up up correct
500304.BSE NIIT Limited 20230912 0 104.44 118.69 104 117.15 1643510 117.15 up up correct
500306.BSE Jaykay Enterprises Limited 20230912 0 68.97 68.97 65.1 66.59 44340 66.59 down down correct
500307.BSE Nirlon Limited 20230912 0 425.25 429 405.5 408.25 8793 408.25 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230912 0 184.25 184.85 180.2 180.9 699873 180.9 down down correct
500313.BSE Oil Country Tubular Limited 20230912 0 18.8 18.8 18.43 18.8 7317 18.8
500314.BSE Oriental Hotels Limited 20230912 0 90.01 91.1 86.75 88.74 60079 88.74 down down correct
500317.BSE Oswal Agro Mills Limited 20230912 0 29.95 30.05 27.4 27.82 36243 27.82 down down correct
500319.BSE Indian Sucrose Limited 20230912 0 103.35 103.5 90 92.03 109002 92.03 down down correct
500330.BSE Raymond Limited 20230912 0 2091.05 2099.2 1980 1986.8 32435 1986.8 down down correct
500331.BSE Pidilite Industries Limited 20230912 0 2523.8 2530 2481 2488.3 82397 2488.3 down down correct
500333.BSE Pix Transmissions Limited 20230912 0 1180.05 1180.05 1081.2 1087.05 2469 1087.05 down down correct
500335.BSE Birla Corporation Limited 20230912 0 1294.1 1319.15 1244.65 1250.65 14270 1250.65 down down correct
500336.BSE Surya Roshni Limited 20230912 0 1065.25 1072.75 971.7 996.45 39916 996.45 down down correct
500338.BSE Prism Johnson Limited 20230912 0 140 141.1 129.8 130.75 87426 130.75 down down correct
500339.BSE Rain Industries Limited 20230912 0 182.55 183.05 167.3 168.35 203275 168.35 down down correct
500343.BSE AMJ Land Holdings Limited 20230912 0 35.29 35.29 30.72 31.94 186335 31.94 down down correct
500346.BSE Punjab Communications Limited 20230912 0 36.68 36.68 34.23 34.24 6593 34.24 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230912 0 58 59.5 54.61 54.61 9037 54.61 down down correct
500355.BSE Rallis India Limited 20230912 0 234.05 236.35 222.25 223.15 44783 223.15 down down correct
500356.BSE Shree Rama Newsprint Limited 20230912 0 16.02 16.29 14.7 14.94 75831 14.94 down down correct
500357.BSE Rama Paper Mills Limited 20230912 0 25 25.85 24.9 24.9 740 24.9 down down correct
500358.BSE Rama Petrochemicals Limited 20230912 0 3.62 3.93 3.62 3.92 2505 3.92 up up correct
500360.BSE Rapicut Carbides Limited 20230912 0 67.02 67.02 64.06 66.01 337 66.01 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230912 0 36.62 36.99 35.7 35.86 339616 35.86 down down correct
500367.BSE Rubfila International Limited 20230912 0 89.5 91.8 83.8 84.35 144285 83.1538 down down correct
500370.BSE Salora International Limited 20230912 0 63.97 63.97 63.97 63.97 1325 63.97
500380.BSE JK Lakshmi Cement Limited 20230912 0 677.95 683.45 649.5 652.7 19454 652.7 down up incorrect
500387.BSE Shree Cement Limited 20230912 0 25901.5 26195.2 25480.1 26061.55 927 26061.55 up up correct
500390.BSE Reliance Infrastructure Limited 20230912 0 184.05 186 174 174 117505 174 down down correct
500402.BSE SPML Infra Limited 20230912 0 44.23 44.23 44.23 44.23 38003 44.23
500403.BSE Sundram Fasteners Limited 20230912 0 1289.95 1289.95 1240.7 1276.8 8927 1276.8 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230912 0 215.9 217.7 198.2 199.35 35691 199.35 down down correct
500405.BSE Supreme Petrochem Limited 20230912 0 480.85 481.45 451.8 454.7 5560 454.7 down down correct
500407.BSE Swaraj Engines Limited 20230912 0 2110.05 2129.95 2048.05 2051.7 652 2051.7 down down correct
500408.BSE Tata Elxsi Limited 20230912 0 7415 7429.2 7232.3 7365.2 17691 7365.2 down down correct
500410.BSE ACC Limited 20230912 0 2056.25 2070 2004.75 2009.3 21507 2009.3 down down correct
500411.BSE Thermax Limited 20230912 0 3038.95 3050 2805.05 2829 4989 2829 down down correct
500412.BSE Thirumalai Chemicals Limited 20230912 0 230.15 230.25 210.95 212.1 68369 212.1 down down correct
500414.BSE Timex Group India Limited 20230912 0 160.85 162 150.25 156.1 67436 156.1 down down correct
500418.BSE Tokyo Plast International Limited 20230912 0 97 97.8 96.65 97.5 351 97.5 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230912 0 1865.25 1885.75 1847.5 1857.35 7652 1857.35 down down correct
500422.BSE Transchem Limited 20230912 0 24.94 24.94 23.1 24.2 2701 24.2 down down correct
500425.BSE Ambuja Cements Limited 20230912 0 452.05 453.7 436.45 445.1 106434 445.1 down down correct
500426.BSE UTL Industries Limited 20230912 0 2.74 2.74 2.74 2.74 27052 2.74
500429.BSE Uniphos Enterprises Limited 20230912 0 167.05 171.55 155.3 164.25 3469 164.25 down down correct
500456.BSE Pasupati Acrylon Limited 20230912 0 38.01 38.01 35.1 35.49 23122 35.49 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230912 0 17348 17350.25 16898.5 17068.5 300 17068.5 down up incorrect
500460.BSE Mukand Limited 20230912 0 184 184 162 167.85 90494 167.85 down up incorrect
500463.BSE AGC Networks Limited 20230912 0 212.9 213.95 190 195.45 35318 195.45 down down correct
500464.BSE Ucal Fuel Systems Limited 20230912 0 138.2 138.9 135 135 1589 135 down down correct
500472.BSE SKF India Limited 20230912 0 5420 5420 5149.95 5269.35 2606 5269.35 down down correct
500540.BSE Premier Limited 20230912 0 2.2 2.3 2.15 2.3 33187 2.3 up up correct
500550.BSE Siemens Limited 20230912 0 3952.95 3975.05 3814.6 3840.2 14220 3840.2 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230912 0 837.75 864.15 782.95 802.7 45078 802.7 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230912 0 662.6 664.8 622.2 626 48236 626 down down correct
500655.BSE Garware Polyester Limited 20230912 0 1332.55 1380.15 1240.95 1255.2 16473 1255.2 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230912 0 1460.05 1480 1440 1464.4 4469 1464.4 up down incorrect
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230912 0 650.4 651.45 623.25 626.4 159877 626.4 down down correct
500672.BSE Novartis India Limited 20230912 0 760 760 732 747.55 1513 747.55 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230912 0 176 176 165.1 165.95 421126 165.95 down down correct
500696.BSE Hindustan Unilever Ltd 20230912 0 2545.05 2546.95 2488.05 2499.6 98645 2499.6 down down correct
500730.BSE NOCIL Limited 20230912 0 251.95 252.9 236.3 239.2 88198 239.2 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230912 0 96.36 97.76 90.95 92.18 147908 92.18 down down correct
500790.BSE Nestlé India Limited 20230912 0 22100.1 22394.95 22010.15 22320.75 1115 22320.75 up down incorrect
500800.BSE Tata Consumer Products Limited 20230912 0 869.25 873.3 856 864.55 51029 864.55 down down correct
500825.BSE Britannia Industries Limited 20230912 0 4571 4571.4 4506.9 4566.95 4503 4566.95 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230912 0 2022 2022 1980.6 1990.85 14826 1990.85 down down correct
500875.BSE ITC Limited 20230912 0 448.05 454.25 445.5 451 373729 451 up up correct
500890.BSE Modi Rubber Limited 20230912 0 72.79 73 71.7 71.7 267 71.7 down up incorrect
500940.BSE Finolex Industries Limited 20230912 0 241.4 243.55 224.05 229.5 110026 229.5 down down correct
501148.BSE Dalal Street Investments Limited 20230912 0 269.3 269.3 269.3 269.3 10 269.3
501150.BSE Centrum Capital Limited 20230912 0 26.5 26.5 22.71 24.07 86782 24.07 down down correct
501242.BSE TCI Finance Limited 20230912 0 3.21 3.21 3.21 3.21 0 3.21
501298.BSE Industrial & Prudential Investment Company Limited 20230912 0 3459.15 3536 3400 3445.8 258 3445.8 down down correct
501301.BSE Tata Investment Corporation Limited 20230912 0 2520 2525.3 2438.6 2454.85 3196 2454.85 down down correct
501370.BSE Walchand PeopleFirst Limited 20230912 0 194 195 188.45 189.5 2042 189.5 down down correct
501391.BSE W.H. Brady & Company Limited 20230912 0 368.7 368.7 343.5 350 287 350 down down correct
501421.BSE TechNVision Ventures Limited 20230912 0 170 175 166.25 166.25 843 166.25 down up incorrect
501423.BSE Shaily Engineering Plastics Limited 20230912 0 1755.05 1797 1712.5 1743.15 721 1743.15 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230912 0 1261.95 1261.95 1151.05 1168.9 8568 1168.9 down down correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230912 0 1074.95 1074.95 975 995.5 890 995.5 down down correct
501700.BSE IndiaNivesh Limited 20230912 0 37.01 37.01 37 37.01 460 37.01
501831.BSE Coastal Corporation Limited 20230912 0 271.1 274.25 256.85 261.6 8753 261.6 down down correct
502137.BSE Deccan Cements Limited 20230912 0 571 574.1 522.25 530.15 2147 530.15 down down correct
502168.BSE NCL Industries Limited 20230912 0 231.45 231.45 217 217.6 18173 216.1442 down up incorrect
502175.BSE Saurashtra Cement Limited 20230912 0 81.12 82.47 76.62 77.25 183273 77.25 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230912 0 95.04 96.75 87.76 90.17 239718 90.17 down up incorrect
502281.BSE Triveni Glass Limited 20230912 0 18.98 19.25 18.1 18.83 36109 18.83 down down correct
502294.BSE Nilachal Refractories Limited 20230912 0 42 44.1 39.52 39.83 1725 39.83 down up incorrect
502330.BSE Andhra Paper Limited 20230912 0 588 601 543.85 548.95 149149 548.95 down down correct
502448.BSE Rollatainers Limited 20230912 0 1.15 1.15 1.11 1.11 63616 1.11 down up incorrect
502450.BSE Seshasayee Paper and Boards Limited 20230912 0 411.1 421.75 376.3 387.15 140062 387.15 down down correct
502589.BSE Vapi Enterprise Limited 20230912 0 99.5 99.5 97 97 171 97 down down correct
502820.BSE DCM Limited 20230912 0 76.63 77.15 71.75 72.19 5909 72.19 down down correct
502865.BSE Forbes & Company Limited 20230912 0 693 693 650 656.85 2743 656.85 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230912 0 112.01 119.99 103 106.02 9376 106.02 down down correct
502986.BSE Vardhman Textiles Limited 20230912 0 398.75 398.75 372.35 376.15 19672 372.7534 down down correct
503100.BSE The Phoenix Mills Limited 20230912 0 1898.45 1898.45 1833.2 1863.45 10661 1858.3407 down down correct
503101.BSE Marathon Nextgen Realty Limited 20230912 0 426.95 436.85 404.65 429.65 27227 429.65 up up correct
503127.BSE Raja Bahadur International Limited 20230912 0 3999 3999 3950 3950 2 3950 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230912 0 208 208 178.2 194.35 9993 191.8345 down down correct
503229.BSE Simplex Realty Limited 20230912 0 117.95 117.95 106 106.05 2127 106.05 down down correct
503310.BSE Swan Energy Limited 20230912 0 303.25 304.2 276.3 279.05 59886 279.05 down down correct
503349.BSE The Victoria Mills Limited 20230912 0 3700 3850 3650 3803.75 937 3803.75 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230912 0 14.26 14.79 13.89 14.11 52190 14.11 down up incorrect
503722.BSE Banswara Syntex Limited 20230912 0 165.45 165.45 152.05 153.1 81706 153.1 down down correct
503804.BSE Shri Dinesh Mills Limited 20230912 0 511.95 511.95 490.25 507.95 364 507.95 down down correct
503806.BSE SRF Limited 20230912 0 2440.2 2450 2365.05 2374.2 9454 2374.2 down down correct
503811.BSE Siyaram Silk Mills Limited 20230912 0 605.05 607.55 561.55 571.75 47010 571.75 down down correct
503816.BSE Swadeshi Polytex Limited 20230912 0 41.45 41.45 40.64 40.7 3876 40.7 down down correct
503960.BSE Bharat Bijlee Limited 20230912 0 4055.95 4059.05 3750 3794.9 4526 3794.9 down down correct
504028.BSE GEE Limited 20230912 0 83.33 88 83 87.3 325777 87.3 up down incorrect
504058.BSE Indo National Limited 20230912 0 449.95 449.95 417.05 417.5 979 417.5 down down correct
504067.BSE Zensar Technologies Limited 20230912 0 551.75 560.35 504.15 512.55 89584 512.55 down down correct
504076.BSE Jyoti Limited 20230912 0 50.04 50.04 50.04 50.04 80337 50.04
504084.BSE Kaycee Industries Limited 20230912 0 11400 11400 10900 11394.95 60 11394.95 down down correct
504092.BSE Indokem Limited 20230912 0 99.5 102.04 95 102.04 17491 102.04 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230912 0 341 342 333 335.05 10914 335.05 down down correct
504112.BSE Nelco Limited 20230912 0 847.05 853.35 791.9 795.3 40248 795.3 down down correct
504132.BSE Permanent Magnets Limited 20230912 0 1401 1499 1367 1461.35 12834 1461.35 up up correct
504176.BSE High Energy Batteries (India) Limited 20230912 0 560 563.95 513.75 527.7 29449 527.7 down up incorrect
504180.BSE The Standard Batteries Limited 20230912 0 32.63 37.81 28.25 36.93 94942 36.93 up up correct
504220.BSE W.S. Industries (India) Limited 20230912 0 119.7 119.7 112.5 113.35 57577 113.35 down up incorrect
504240.BSE Delton Cables Limited 20230912 0 116 116 107.5 108.9 4114 108.9 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230912 0 1573 1573 1495.85 1510.35 5708 1510.35 down down correct
504286.BSE Delta Manufacturing Limited 20230912 0 100 102.45 96 96.3 747 96.3 down down correct
504340.BSE Confidence Finance and Trading Limited 20230912 0 6.68 6.68 6.56 6.68 87504 6.68
504351.BSE Empower India Limited 20230912 0 0.85 0.85 0.85 0.85 951475 0.85
504378.BSE Nyssa Corporation Limited 20230912 0 5.4 5.7 5.03 5.09 124938 5.09 down down correct
504605.BSE Uni Abex Alloy Products Limited 20230912 0 2048.2 2048.2 2048.2 2048.2 1716 2048.2
504614.BSE Sarda Energy & Minerals Limited 20230912 0 234.9 234.9 215.45 217.3 58697 217.3 down down correct
504646.BSE Bhagwati Autocast Limited 20230912 0 470 488.8 427 446.8 3484 446.8 down down correct
504786.BSE Investment & Precision Castings Limited 20230912 0 489.9 490 463.6 487.45 6294 486.4231 down down correct
504810.BSE Informed Technologies India Limited 20230912 0 52.52 53.83 49 52 432 52 down down correct
504840.BSE Kaira Can Company Limited 20230912 0 2355 2399.9 2300 2349.7 57 2349.7 down down correct
504879.BSE Orient Abrasives Limited 20230912 0 34.1 35.85 33.2 33.4 11340 33.4 down up incorrect
504882.BSE National Standard (india) Ltd 20230912 0 4811.1 4984 4710 4741 87 4741 down down correct
504908.BSE Duncan Engineering Limited 20230912 0 449 451 425 429.6 1044 429.6 down down correct
504959.BSE Stovec Industries Limited 20230912 0 2415 2415 2330 2345.95 1223 2345.95 down down correct
504961.BSE Tayo Rolls Limited 20230912 0 89.9 89.9 84.01 86 17637 86 down down correct
504966.BSE The Tinplate Company of India Limited 20230912 0 409.05 413.8 398.75 401.6 11867 401.6 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230912 0 1120.95 1125.5 1085.3 1111.15 13785 1111.15 down down correct
504988.BSE Welcast Steels Limited 20230912 0 795 810 749.5 780 122 780 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230912 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230912 0 1526 1540 1413.6 1445.35 3798 1445.35 down down correct
505075.BSE Setco Automotive Limited 20230912 0 7.2 7.2 7.2 7.2 20947 7.2
505141.BSE Scooters India Limited 20230912 0 30.62 30.94 30.01 30.55 8215 30.55 down up incorrect
505160.BSE Talbros Automotive Components Limited 20230912 0 975.05 990 926 939.2 5792 937.2825 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230912 0 820 820 755 759.5 7746 759.5 down down correct
505192.BSE SML Isuzu Limited 20230912 0 1245 1245 1160 1185.2 6557 1185.2 down down correct
505196.BSE TIL Limited 20230912 0 297.65 297.65 297.65 297.65 24164 297.65
505200.BSE Eicher Motors Limited 20230912 0 3400 3412.85 3320.25 3341.6 11593 3341.6 down down correct
505216.BSE Alfred Herbert (India) Limited 20230912 0 757 795 757 795 12 795 up up correct
505242.BSE Dynamatic Technologies Limited 20230912 0 3864.05 3864.05 3649.4 3678.55 2141 3678.55 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230912 0 67.48 67.5 63.5 66.73 2759 66.73 down down correct
505255.BSE GMM Pfaudler Limited 20230912 0 1794.5 1802.4 1715.75 1722.2 12845 1722.2 down down correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230912 0 1114 1125 1065 1104.05 325 1104.05 down down correct
505355.BSE Nesco Limited 20230912 0 716.05 723.55 673 676.35 23490 676.35 down down correct
505358.BSE Integra Engineering India Limited 20230912 0 275 275 240 244.55 78989 244.55 down down correct
505368.BSE Revathi Equipment Limited 20230912 0 1805 1810 1715 1715 168 1715 down down correct
505509.BSE Responsive Industries Limited 20230912 0 329.8 333.75 306.75 312 116320 312 down down correct
505523.BSE Maharashtra Corporation Limited 20230912 0 1.17 1.2 1.16 1.2 1095947 1.2 up up correct
505533.BSE Westlife Development Limited 20230912 0 970.1 980.05 950.55 967.45 9414 967.45 down down correct
505590.BSE SVP Global Ventures Limited 20230912 0 8.6 9.14 8.6 8.82 12173 8.82 up down incorrect
505650.BSE Skyline Millars Limited 20230912 0 10.86 11.45 10.56 11.14 8134 11.14 up up correct
505681.BSE Bimetal Bearings Limited 20230912 0 701.05 729.9 657.1 664.25 5900 664.25 down down correct
505693.BSE La Tim Metal & Industries Limited 20230912 0 15.75 16.7 15.75 15.94 316435 15.94 up up correct
505700.BSE Elecon Engineering Company Limited 20230912 0 809.05 832.95 752 792.4 133859 792.4 down down correct
505712.BSE Him Teknoforge Limited 20230912 0 121 121 113.3 115.2 12604 115.2 down down correct
505714.BSE Gabriel India Limited 20230912 0 310.6 315 279.7 291.4 160976 291.4 down down correct
505720.BSE Hercules Hoists Limited 20230912 0 339.3 339.3 309.85 316.3 4508 316.3 down down correct
505726.BSE IFB Industries Limited 20230912 0 983.55 986.1 907.55 919.8 12025 919.8 down down correct
505729.BSE Singer India Limited 20230912 0 99.7 102.4 94.75 94.75 306457 94.75 down up incorrect
505737.BSE International Combustion (India) Limited 20230912 0 1142.25 1185 1085.15 1116.05 6930 1116.05 down down correct
505750.BSE Jost's Engineering Company Limited 20230912 0 390 390 371.15 375.35 4470 375.35 down down correct
505790.BSE Schaeffler India Limited 20230912 0 3713.65 3718.45 3366.95 3439.25 19600 3439.25 down up incorrect
505800.BSE Rane Holdings Limited 20230912 0 1131.3 1175 1076.75 1093.7 2190 1093.7 down down correct
505827.BSE SNL Bearings Limited 20230912 0 330.05 330.05 310.05 318.8 3209 318.8 down down correct
505840.BSE Jaipan Industries Limited 20230912 0 42.14 43 42.14 43 1749 43 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230912 0 101 101 90 95 61548 94.5 down down correct
505854.BSE TRF Limited 20230912 0 232.05 235.7 217.35 219.3 28952 219.3 down down correct
505872.BSE WPIL Limited 20230912 0 3044.65 3045.8 2826.35 2830.85 9877 2830.85 down down correct
505890.BSE Kennametal India Limited 20230912 0 2795.25 2795.3 2695 2750.8 452 2750.8 down down correct
505893.BSE Hindustan Hardy Limited 20230912 0 489.1 498 456 458.45 2139 458.45 down down correct
505978.BSE Triton Valves Limited 20230912 0 1751.2 1774 1701 1720 642 1720 down down correct
506022.BSE Prakash Industries Limited 20230912 0 136.15 136.4 118.85 121.35 422895 121.35 down down correct
506074.BSE Arshiya Limited 20230912 0 5.21 5.21 5.21 5.21 694056 5.21
506076.BSE Grindwell Norton Limited 20230912 0 2230.45 2233 2140 2154.5 4653 2154.5 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230912 0 84.6 84.6 80.6 80.66 869 80.66 down down correct
506109.BSE Genesys International Corporation Limited 20230912 0 370.85 389.4 336.2 340.55 46398 340.55 down down correct
506146.BSE Visagar Polytex Limited 20230912 0 1.12 1.14 0.91 1.06 1268105 1.06 down up incorrect
506184.BSE Kanani Industries Limited 20230912 0 8.15 8.16 8.15 8.16 50814 8.16 up up correct
506194.BSE Arihant Superstructures Limited 20230912 0 190.15 190.15 178.7 185.7 29453 185.1935 down down correct
506197.BSE Bliss GVS Pharma Limited 20230912 0 96 96.27 90.35 91.23 45557 91.23 down up incorrect
506222.BSE INEOS Styrolution India Limited 20230912 0 1065.95 1075.95 1031.1 1042.2 4619 1042.2 down down correct
506235.BSE Alembic Limited 20230912 0 83.49 83.49 76.35 78.78 109252 78.78 down down correct
506248.BSE Amines & Plasticizers Limited 20230912 0 137.3 141.8 124 124.8 65251 124.3071 down down correct
506260.BSE Anuh Pharma Limited 20230912 0 131.5 133.85 128 128.65 48708 128.65 down down correct
506261.BSE Modison Metals Limited 20230912 0 80.5 80.5 78.8 78.8 16071 78.8 down up incorrect
506285.BSE Bayer CropScience Limited 20230912 0 5244.05 5251.35 5088.8 5204.1 643 5204.1 down down correct
506365.BSE Chemo Pharma Laboratories Limited 20230912 0 33.05 34 31.35 31.35 100 31.35 down up incorrect
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230912 0 330.2 341.3 318 322.15 8113 322.15 down down correct
506480.BSE GOCL Corporation Limited 20230912 0 470.6 470.6 429.5 433.35 30419 428.4506 down down correct
506520.BSE Jayshree Chemicals Limited 20230912 0 8.49 8.49 7.35 7.55 57946 7.55 down up incorrect
506528.BSE Keltech Energies Limited 20230912 0 1771.05 1771.05 1771.05 1771.05 48 1771.05
506530.BSE Kemp and Company Limited 20230912 0 1020 1020 926.25 926.25 6 926.25 down down correct
506532.BSE Nitta Gelatin India Limited 20230912 0 835 848.7 800 804.15 16654 804.15 down up incorrect
506590.BSE Phillips Carbon Black Limited 20230912 0 173.85 174.4 158.6 161.25 222486 161.25 down down correct
506605.BSE Polychem Limited 20230912 0 2034.95 2034.95 2034.95 2034.95 148 2034.95
506642.BSE Sadhana Nitro Chem Limited 20230912 0 93.63 94.3 85 85.7 245491 85.7 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230912 0 518.45 518.45 490.6 493.85 38053 493.85 down down correct
506687.BSE Transpek Industry Limited 20230912 0 2025 2040 1950 1951.3 4598 1951.3 down up incorrect
506690.BSE Unichem Laboratories Limited 20230912 0 433.3 433.3 400.9 405.25 11658 405.25 down up incorrect
506734.BSE Mysore Petro Chemicals Limited 20230912 0 169.45 169.45 156.8 158.75 4721 158.75 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230912 0 66.91 68.45 63 64.07 56775 64.07 down up incorrect
506820.BSE AstraZeneca Pharma India Limited 20230912 0 4511.95 4555.75 4370 4475.2 1309 4475.2 down down correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230912 0 63 63 58 58.69 403497 58.69 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230912 0 67.48 67.48 67.17 67.48 20231 67.48
506879.BSE Gujarat Themis Biosyn Limited 20230912 0 806 809.45 770.6 791.4 15072 791.4 down up incorrect
506910.BSE Jaysynth Dyestuff (India) Limited 20230912 0 90 93 86.5 88.01 57699 88.01 down down correct
506919.BSE Makers Laboratories Limited 20230912 0 106 106.35 103.3 104.35 1517 104.35 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230912 0 140.6 145.95 140.6 144.75 1407 144.75 up down incorrect
507155.BSE Jagatjit Industries Limited 20230912 0 128 128 119.5 121.2 26813 121.2 down down correct
507180.BSE Kesar Enterprises Limited 20230912 0 97.6 97.6 90.7 92.06 14952 92.06 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230912 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230912 0 671.05 690.2 636.5 642.05 6317 642.05 down down correct
507490.BSE Rana Sugars Limited 20230912 0 28.68 28.93 25.8 26.28 247334 26.28 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230912 0 33.8 33.8 32.18 32.18 23254 32.18 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230912 0 334.7 336.95 300.6 314.75 51611 314.75 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230912 0 440.3 447.75 427.95 430.4 3554 430.4 down down correct
507552.BSE Foods and Inns Limited 20230912 0 179.95 179.95 167.65 168.2 43825 168.2 down down correct
507580.BSE IVP Limited 20230912 0 177.9 177.9 167.25 170.65 5658 170.65 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230912 0 178.55 184.95 164.05 166.8 27233 166.8 down down correct
507621.BSE Milkfood Limited 20230912 0 602.95 602.95 580 583.7 161 583.7 down down correct
507645.BSE Polson Limited 20230912 0 13385 13387 12900 12902.5 20 12902.5 down down correct
507685.BSE Wipro Limited 20230912 0 435.05 441.35 426.9 435 275359 435 down down correct
507690.BSE Orient Beverages Limited 20230912 0 176.1 177.9 168 168.1 4945 168.1 down down correct
507717.BSE Dhanuka Agritech Limited 20230912 0 880 904.9 823.95 842.6 21542 842.6 down up incorrect
507747.BSE TTK Healthcare Limited 20230912 0 1159.95 1176.55 1142 1173 1018 1173 up up correct
507753.BSE TGV SRAAC Limited 20230912 0 109.85 112 100 103 524604 103 down down correct
507759.BSE Lime Chemicals Limited 20230912 0 25.99 25.99 23.23 23.32 9092 23.32 down down correct
507779.BSE Kanpur Plastipack Limited 20230912 0 119.85 123.65 117 119.05 1146 119.05 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230912 0 132.45 135.05 122 127.15 5432 127.15 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230912 0 419.15 475 413.65 437.3 74789 437.3 up up correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230912 0 71 72.25 66 66.92 62295 66.92 down down correct
507813.BSE National Oxygen Limited 20230912 0 125.95 130.5 118.75 120.1 942 120.1 down down correct
507815.BSE Gillette India Limited 20230912 0 6039.6 6080 5809.6 5858.25 1189 5858.25 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230912 0 162.6 165.7 161.65 165.65 422 165.65 up down incorrect
507828.BSE Ansal Housing Limited 20230912 0 8.34 8.45 7.19 8 2921873 8 down down correct
507836.BSE Mac Charles (India) Limited 20230912 0 428 450 425 425 1220 425 down down correct
507864.BSE Pioneer Investcorp Limited 20230912 0 34.95 34.95 31.51 32.06 2902 32.06 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230912 0 39.76 41 39 39 1648 39 down down correct
507878.BSE Unitech Limited 20230912 0 2.66 2.66 2.42 2.66 30558400 2.66
507880.BSE VIP Industries Limited 20230912 0 683.8 688.5 644.4 651.45 92169 651.45 down down correct
507910.BSE Fiberweb (India) Limited 20230912 0 33 33.29 29.91 30.47 27971 30.47 down up incorrect
507912.BSE LKP Finance Limited 20230912 0 104.95 104.95 96.6 100.9 4091 100.9 down down correct
507944.BSE Bajaj Steel Industries Limited 20230912 0 1067.95 1080 1026.65 1050.25 8580 1050.25 down down correct
507948.BSE Key Corp Limited 20230912 0 56.6 57 56 56.1 334 56.1 down down correct
507960.BSE Gujarat Hotels Limited 20230912 0 153.65 157 153 153.6 561 153.6 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230912 0 51.53 51.53 46.64 46.64 5892 46.64 down down correct
507981.BSE Jindal Hotels Limited 20230912 0 48 48 45.12 45.66 4612 45.66 down down correct
507998.BSE Simmonds Marshall Limited 20230912 0 61 61.01 59.01 61.01 32159 61.01 up up correct
508136.BSE B & A Limited 20230912 0 298 305 296.9 297 5593 297 down down correct
508494.BSE Warren Tea Limited 20230912 0 53.4 53.4 49.3 50.1 2132 50.1 down down correct
508664.BSE Best Eastern Hotels Limited 20230912 0 24.05 24.05 24.05 24.05 866 24.05
508807.BSE IST Limited 20230912 0 765 784.5 700 734.3 2726 734.3 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230912 0 5110 5127.05 4966 4977.25 6622 4977.25 down down correct
508905.BSE SMIFS Capital Markets Limited 20230912 0 48.85 57.68 48.75 57.67 226786 57.67 up up correct
508906.BSE Everest Industries Limited 20230912 0 1195.65 1199.15 1126.85 1136.4 2236 1136.4 down down correct
508918.BSE Greycells Education Limited 20230912 0 24.8 25.5 23.14 23.36 3001 23.36 down up incorrect
508941.BSE Panasonic Carbon India Co. Limited 20230912 0 493 498.85 453.4 459.7 16711 459.7 down down correct
508954.BSE Finkurve Financial Services Limited 20230912 0 83 85.98 83 85.89 712 85.89 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230912 0 4.14 4.14 3.99 4.01 43048 4.01 down up incorrect
508989.BSE Navneet Education Limited 20230912 0 159.35 159.45 146.45 148.6 45857 148.6 down up incorrect
508996.BSE Satra Properties (India) Limited 20230912 0 1 1 0.92 0.92 31820 0.92 down down correct
509009.BSE Ausom Enterprise Limited 20230912 0 79.97 79.97 74 74.63 5244 74.63 down down correct
509040.BSE Netlink Solutions (India) Limited 20230912 0 77.45 77.45 74.56 75.11 6499 75.11 down down correct
509048.BSE Lancor Holdings Limited 20230912 0 34.44 34.44 34.44 34.44 13847 34.44
509053.BSE Banas Finance Limited 20230912 0 16 16.25 15.31 15.61 32127 15.61 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230912 0 21.05 21.05 19.11 19.13 7451 19.13 down down correct
509077.BSE Pressman Advertising Limited 20230912 0 249.9 249.9 227 229.65 12785 229.65 down down correct
509079.BSE Gufic Biosciences Limited 20230912 0 307 318.3 286.9 293.3 66239 293.3 down down correct
509152.BSE GRP Limited 20230912 0 3771.05 3800 3771.05 3771.05 223 3771.05
509162.BSE Indag Rubber Limited 20230912 0 149.95 149.95 139.8 140.75 15987 140.75 down down correct
509196.BSE M M Rubber Company Limited 20230912 0 124 128.95 124 124.4 974 124.4 up up correct
509220.BSE PTL Enterprises Limited 20230912 0 40.93 41.34 37.01 37.74 80337 37.74 down up incorrect
509243.BSE TVS Srichakra Limited 20230912 0 3065.2 3067.7 2945 2980.5 640 2980.5 down up incorrect
509438.BSE Benares Hotels Limited 20230912 0 5767 5767 5500 5578 121 5578 down down correct
509449.BSE Bhagawati Oxygen Limited 20230912 0 39.25 39.25 37.2 39.1 976 39.1 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230912 0 12313.35 12313.35 11906 12225.75 34 12225.75 down down correct
509472.BSE Cravatex Limited 20230912 0 400.05 400.05 395 396.9 970 396.9 down down correct
509480.BSE Berger Paints India Limited 20230912 0 721 728.65 706.7 720.1 15193 720.1 down down correct
509486.BSE Caprihans India Limited 20230912 0 265 266 244.4 244.4 12241 244.4 down down correct
509488.BSE Graphite India Limited 20230912 0 508.45 512.55 476.85 481.85 79705 481.85 down down correct
509525.BSE Empire Industries Limited 20230912 0 1172 1192 1066 1075.35 10387 1050.6815 down down correct
509546.BSE Graviss Hospitality Limited 20230912 0 66.29 66.29 59.99 59.99 243269 59.99 down down correct
509557.BSE Garware Technical Fibres Limited 20230912 0 3320 3320 3172.95 3190.55 500 3190.55 down down correct
509563.BSE Garware Marine Industries Limited 20230912 0 8.8 9.3 8.75 9.3 1185 9.3 up up correct
509567.BSE Goa Carbon Limited 20230912 0 544.9 551.55 505 525.6 10350 525.6 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230912 0 534.5 553.95 473 481.45 913 481.45 down down correct
509631.BSE HEG Limited 20230912 0 1807.95 1807.95 1701 1708.25 36155 1708.25 down up incorrect
509635.BSE Hindustan Composites Limited 20230912 0 469.95 475 431.3 437.8 2357 437.8 down down correct
509709.BSE International Conveyors Limited 20230912 0 93.69 93.69 84.45 85.21 168405 85.21 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230912 0 99.75 100.45 93.5 94.88 18708 94.88 down down correct
509820.BSE Huhtamaki India Limited 20230912 0 270.15 270.8 260.85 261.5 8848 261.5 down down correct
509835.BSE Premier Synthetics Limited 20230912 0 15.33 15.33 14.4 14.4 528 14.4 down down correct
509895.BSE Hindoostan Mills Limited 20230912 0 224 224.95 217.55 218.4 1864 218.4 down down correct
509930.BSE The Supreme Industries Limited 20230912 0 4705.25 4705.25 4507.4 4586.3 10062 4586.3 down down correct
509966.BSE VST Industries Limited 20230912 0 3535 3537.75 3435.3 3509.35 259 3509.35 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230912 0 6.8 6.82 5.56 6.1 251186 6.1 down down correct
511012.BSE Yamini Investments Company Limited 20230912 0 0.88 0.88 0.8 0.84 3078346 0.84 down down correct
511066.BSE Sakthi Finance Limited 20230912 0 36.5 37 33.51 34.12 17460 33.4271 down down correct
511076.BSE Sat Industries Limited 20230912 0 124.85 125.05 108.05 109.85 204502 109.85 down down correct
511108.BSE Shiva Texyarn Limited 20230912 0 151.3 156.8 140 143.05 5222 143.05 down down correct
511116.BSE Quadrant Televentures Limited 20230912 0 1.07 1.1 1 1.05 1339254 1.05 down up incorrect
511131.BSE Kamanwala Housing Construction Limited 20230912 0 13.92 13.92 12.74 12.96 13432 12.96 down up incorrect
511147.BSE Wall Street Finance Limited 20230912 0 51.5 52.65 48.9 50.25 7064 50.25 down down correct
511196.BSE Can Fin Homes Limited 20230912 0 790.7 792.5 740.25 752.5 26695 752.5 down down correct
511355.BSE India Cements Capital Limited 20230912 0 11.9 12.08 11.9 11.9 1495 11.9
511359.BSE Ad-Manum Finance Limited 20230912 0 44 46.99 44 46.47 4250 46.47 up up correct
511377.BSE Mehta Integrated Finance Limited 20230912 0 21.04 21.04 21.04 21.04 4 21.04
511389.BSE Videocon Industries Limited 20230912 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230912 0 29.99 31 28.5 28.54 3783 28.54 down up incorrect
511411.BSE Shristi Infrastructure Development Corporation Limited 20230912 0 24.1 25.27 23.62 25 822 25 up up correct
511413.BSE Crest Ventures Limited 20230912 0 251 256.95 230.1 232.95 5164 232.95 down down correct
511431.BSE Vakrangee Limited 20230912 0 18.27 18.27 16.62 16.79 5695667 16.79 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230912 0 20.09 20.9 20.09 20.89 363 20.89 up up correct
511451.BSE Dharani Finance Limited 20230912 0 6.04 6.04 6.04 6.04 5 6.04
511463.BSE Alexander Stamps and Coin Limited 20230912 0 15.68 16.27 15.1 15.87 43904 15.87 up up correct
511473.BSE Indbank Merchant Banking Services Limited 20230912 0 34.99 34.99 30.55 31.1 60061 31.1 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230912 0 31.49 31.79 29.25 30.04 4422 30.04 down down correct
511505.BSE Capital Trust Limited 20230912 0 111.99 113.1 103.55 105.4 35203 105.4 down down correct
511509.BSE Vivo Bio Tech Limited 20230912 0 34.12 34.12 31 31.19 22147 31.19 down down correct
511523.BSE Veerhealth Care Limited 20230912 0 43 43 40.25 41.29 66934 41.29 down down correct
511525.BSE Pan India Corporation Limited 20230912 0 2.3 2.32 2.1 2.27 225763 2.27 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230912 0 75.51 75.51 73.95 73.95 2167 73.95 down down correct
511543.BSE GSB Finance Limited 20230912 0 9 9 9 9 100 9
511549.BSE Morarka Finance Limited 20230912 0 141 146 141 141.85 6962 141.85 up up correct
511551.BSE Monarch Networth Capital Limited 20230912 0 345.7 348.8 320 323.8 20720 322.8403 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230912 0 1.07 1.07 1.02 1.03 249901 1.03 down down correct
511559.BSE Times Guaranty Limited 20230912 0 70.95 70.95 65.12 65.12 3914 65.12 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230912 0 110 112.2 101.65 104.25 5965 104.25 down down correct
511593.BSE Libord Finance Limited 20230912 0 6.41 6.41 6.41 6.41 500 6.41
511601.BSE Yash Management & Satellite Ltd 20230912 0 13.25 13.25 12.21 12.63 5888 12.63 down up incorrect
511605.BSE Arihant Capital Markets Limited 20230912 0 65.9 66.35 62 64.58 157144 64.58 down down correct
511609.BSE ISL Consulting Limited 20230912 0 34 34 27.13 29.12 4018 29.12 down down correct
511611.BSE DCM Financial Services Limited 20230912 0 4.35 4.59 4.35 4.41 10650 4.41 up up correct
511628.BSE IM+ Capitals Limited 20230912 0 559.95 566 531 550 520 550 down down correct
511658.BSE Nettlinx Limited 20230912 0 94.95 94.95 91.05 91.78 3477 91.78 down down correct
511672.BSE Scan Steels Limited 20230912 0 41.45 42.35 39.02 39.7 25985 39.7 down down correct
511676.BSE GIC Housing Finance Limited 20230912 0 195.05 197 184.75 189.3 127833 189.3 down down correct
511696.BSE Chartered Capital and Investment Limited 20230912 0 151 158.55 151 158.55 457 158.55 up up correct
511702.BSE Parsharti Investment Limited 20230912 0 27.57 28 27.44 27.44 4136 27.44 down down correct
511714.BSE Nimbus Projects Limited 20230912 0 41.9 41.9 36.2 38.5 4133 38.5 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230912 0 39.02 40.2 36.68 37.3 393987 37.3 down up incorrect
511726.BSE Vipul Limited 20230912 0 15.05 15.93 14.6 14.8 19029 14.8 down down correct
511728.BSE K Z Leasing and Finance Limited 20230912 0 24.21 24.5 24.13 24.13 1089 24.13 down down correct
511736.BSE Ushdev International Limited 20230912 0 1.82 1.82 1.82 1.82 51223 1.82
511742.BSE Ugro Capital Limited 20230912 0 300.1 313.2 285.6 289.45 53759 289.45 down down correct
511754.BSE Shalibhadra Finance Limited 20230912 0 320.5 320.5 320.5 320.5 765 320.5
511764.BSE Upasana Finance Limited 20230912 0 45.5 45.5 45.5 45.5 100 45.5
511766.BSE Muthoot Capital Services Limited 20230912 0 385.05 405.95 381.35 388.3 4519 388.3 up up correct
511768.BSE Master Trust Limited 20230912 0 297.55 301.45 284.45 292.85 6399 292.85 down down correct
512018.BSE Cni Research Limited 20230912 0 2.27 2.27 2.07 2.14 170287 2.14 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230912 0 2931 2931 2756 2760.7 93 2760.7 down down correct
512048.BSE Luharuka Media & Infra Limited 20230912 0 4.67 4.97 3.86 3.94 1647976 3.94 down down correct
512068.BSE Deccan Gold Mines Limited 20230912 0 90 90.1 83.95 84.2 139170 84.2 down down correct
512093.BSE Cranes Software International Limited 20230912 0 4 4.01 3.91 4.01 253162 4.01 up up correct
512175.BSE Vama Industries Limited 20230912 0 4.71 4.71 4.48 4.5 52333 4.5 down down correct
512179.BSE Sunteck Realty Limited 20230912 0 410 410 379 386.25 144702 386.25 down up incorrect
512247.BSE Ashirwad Capital Limited 20230912 0 4.05 4.05 3.69 3.87 104978 3.87 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230912 0 3.35 3.35 2.73 3.05 314372 3.05 down up incorrect
512267.BSE Media Matrix Worldwide Limited 20230912 0 25.5 27.25 25 26.7 880670 26.7 up up correct
512279.BSE N2N Technologies Limited 20230912 0 7.79 7.79 7.79 7.79 15 7.79
512289.BSE Shirpur Gold Refinery Limited 20230912 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230912 0 82.35 82.35 82.35 82.35 4270 82.35
512379.BSE Cressanda Solutions Limited 20230912 0 27.43 27.44 24.9 25.68 5659659 25.68 down down correct
512393.BSE Shardul Securities Limited 20230912 0 112.45 112.45 103.55 104.15 448 104.15 down down correct
512437.BSE Apollo Finvest (India) Limited 20230912 0 500.4 515 482 485.65 1269 485.65 down down correct
512453.BSE Shri Jagdamba Polymers Limited 20230912 0 749.8 749.8 666 712.65 6485 712.65 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230912 0 584 594.4 558.5 567.05 52885 567.05 down down correct
512463.BSE Shree Global Tradefin Limited 20230912 0 35.65 35.66 32.28 33.87 3429135 33.87 down down correct
512477.BSE Betex India Limited 20230912 0 134 134 134 134 12 134
512493.BSE Garnet International Limited 20230912 0 50.88 50.98 47.22 50.25 13412 50.25 down down correct
512499.BSE Shalimar Productions Limited 20230912 0 0.52 0.52 0.5 0.5 3931974 0.5 down down correct
512519.BSE Donear Industries Limited 20230912 0 108.7 113 96.95 100.05 171851 100.05 down down correct
512527.BSE Super Sales India Limited 20230912 0 1235 1235 1181.3 1200 742 1200 down down correct
512529.BSE Sequent Scientific Limited 20230912 0 91.73 92 87.3 87.61 76491 87.61 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230912 0 136.65 140.8 116.15 119.1 94774 119.1 down down correct
512553.BSE Zenith Exports Limited 20230912 0 102.91 107.2 101 102.91 455 102.91
512573.BSE Avanti Feeds Limited 20230912 0 441.05 442.65 422.4 429.6 15082 429.6 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230912 0 45 50.92 44.56 50.92 199342 50.92 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230912 0 7.3 7.3 6.75 6.95 224424 6.95 down down correct
512618.BSE RLF Limited 20230912 0 6.02 6.19 5.91 6.18 14411 6.18 up up correct
512626.BSE Orbit Exports Limited 20230912 0 173 173 166 166.5 1045 166.5 down down correct
512634.BSE Savera Industries Limited 20230912 0 83.29 86 79.55 82.68 2769 82.68 down down correct
513005.BSE VBC Ferro Alloys Limited 20230912 0 44 45.99 42.7 42.79 1701 42.79 down down correct
513023.BSE Nava Bharat Ventures Limited 20230912 0 425 425 390 394.05 32876 394.05 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230912 0 44.99 44.99 41.1 41.1 577 41.1 down down correct
513059.BSE G.S. Auto International Limited 20230912 0 23.7 23.7 22.28 22.37 18636 22.37 down down correct
513063.BSE Trans Freight Containers Limited 20230912 0 22.46 22.46 20.37 20.42 3998 20.42 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230912 0 553.05 556.45 513.5 517.35 21905 517.35 down down correct
513119.BSE ABC Gas (International) Limited 20230912 0 50.14 50.14 47.76 50.09 5278 50.09 down down correct
513121.BSE Oricon Enterprises Limited 20230912 0 26.84 26.84 25.49 25.49 54857 24.99 down down correct
513252.BSE Jay Ushin Limited 20230912 0 830 839.5 777 781.9 5014 781.9 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230912 0 390 399.95 367 369.25 7384 369.25 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230912 0 269.8 269.8 254 254.4 33408 254.4 down down correct
513361.BSE India Steel Works Limited 20230912 0 2.28 2.31 2.17 2.21 200406 2.21 down down correct
513369.BSE Rajkumar Forge Limited 20230912 0 67.9 67.99 64.6 67.49 2982 67.49 down down correct
513375.BSE Carborundum Universal Limited 20230912 0 1215 1218.45 1164.75 1189.15 13119 1189.15 down down correct
513377.BSE MMTC Limited 20230912 0 66 66 58.41 58.41 976895 58.41 down down correct
513397.BSE Vallabh Steels Limited 20230912 0 7.81 7.81 7.81 7.81 125 7.81
513401.BSE Ashiana Ispat Limited 20230912 0 37.71 37.71 32.14 35 26455 35 down down correct
513418.BSE Smiths & Founders (India) Limited 20230912 0 5.26 5.39 4.3 4.77 188618 4.77 down down correct
513434.BSE Tata Metaliks Limited 20230912 0 980 990.2 953 957.15 14314 957.15 down down correct
513456.BSE Kanishk Steel Industries Limited 20230912 0 32.61 34.39 31.29 32 13052 32 down down correct
513472.BSE Simplex Castings Limited 20230912 0 57.01 57.5 54.15 55.05 3767 55.05 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230912 0 37.8 38.7 36.1 38.14 12575 38.14 up up correct
513498.BSE Southern Magnesium and Chemicals Limited 20230912 0 144.6 144.6 144.6 144.6 734 144.6
513509.BSE Kalyani Forge Limited 20230912 0 465.7 475 465.2 465.2 3295 462.2 down down correct
513511.BSE Panchmahal Steel Limited 20230912 0 150 151.8 134.55 139.25 3935 139.25 down down correct
513513.BSE Aditya Ispat Limited 20230912 0 8.3 8.99 8.3 8.98 1821 8.98 up up correct
513515.BSE S.R. Industries Limited 20230912 0 1.49 1.49 1.45 1.45 4467 1.45 down down correct
513517.BSE Steelcast Limited 20230912 0 732.4 737.15 690 716.25 6622 716.25 down down correct
513519.BSE Pitti Engineering Limited 20230912 0 634.4 634.4 542.8 557.85 28427 557.85 down down correct
513528.BSE Glittek Granites Limited 20230912 0 3.14 3.14 2.9 2.9 1129 2.9 down down correct
513532.BSE Pradeep Metals Limited 20230912 0 162.35 164 149 160.7 79149 160.7 down up incorrect
513536.BSE Gujarat Natural Resources Limited 20230912 0 14.79 14.79 14.02 14.5 20191 14.5 down down correct
513548.BSE Sharda Ispat Limited 20230912 0 163.95 163.95 163.95 163.95 1161 163.95
513554.BSE Mahamaya Steel Industries Limited 20230912 0 68.8 68.8 68 68 101 68 down down correct
513642.BSE Axel Polymers Limited 20230912 0 49.05 51.85 48.85 51.8 3670 51.8 up up correct
513683.BSE NLC India Limited 20230912 0 143.65 143.65 125.6 127.7 359740 127.7 down down correct
513687.BSE Spectra Industries Limited 20230912 0 4.8 4.8 4.8 4.8 700 4.8
513691.BSE JMT Auto Limited 20230912 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230912 0 55.19 56.42 50.8 53.09 50329 53.09 down down correct
513699.BSE Solid Stone Company Limited 20230912 0 27.88 28.45 26.12 27.99 1401 27.99 up up correct
513709.BSE Shilp Gravures Limited 20230912 0 123 124.7 115 118.45 30321 118.45 down down correct
513713.BSE White Organic Agro Limited 20230912 0 8.12 8.25 7.65 7.94 118695 7.94 down down correct
514010.BSE Himachal Fibres Limited 20230912 0 9.06 9.06 9.06 9.06 18110 9.06
514030.BSE Deepak Spinners Limited 20230912 0 258.95 258.95 244 245.6 10309 245.6 down down correct
514036.BSE Loyal Textile Mills Limited 20230912 0 693.95 694 659.35 682.2 410 682.2 down down correct
514043.BSE Himatsingka Seide Limited 20230912 0 161 161 143 144.25 71088 144.25 down up incorrect
514045.BSE BSL Limited 20230912 0 168.5 169 168.5 169 281 169 up up correct
514087.BSE PBM Polytex Limited 20230912 0 107 109.1 96.3 97.13 24812 97.13 down up incorrect
514138.BSE Suryalata Spinning Mills Limited 20230912 0 550 560 523.35 523.35 7860 523.35 down down correct
514142.BSE T.T. Limited 20230912 0 97.3 97.3 85 89.89 9301 89.89 down up incorrect
514162.BSE Welspun India Limited 20230912 0 124.2 127 112.5 117.1 690382 117.1 down down correct
514165.BSE Indian Acrylics Limited 20230912 0 12.06 12.62 11.43 11.55 155632 11.55 down down correct
514171.BSE Ceeta Industries Ltd 20230912 0 27.82 30.6 27.82 29.29 344 29.29 up up correct
514175.BSE Vardhman Polytex Limited 20230912 0 61.75 63.5 61.75 61.9 3508 61.9 up up correct
514211.BSE Sumeet Industries Limited 20230912 0 3.02 3.02 3.02 3.02 0 3.02
514215.BSE Binny Limited 20230912 0 252 253.95 235 241.8 6583 241.8 down down correct
514264.BSE Seasons Textiles Limited 20230912 0 13.5 13.92 12.75 13.86 2537 13.86 up down incorrect
514266.BSE Zenith Fibres Limited 20230912 0 67.89 68.49 65.99 67.24 15368 67.24 down down correct
514272.BSE Bhilwara Spinners Limited 20230912 0 74 74 68.97 68.97 8851 68.97 down down correct
514300.BSE Pioneer Embroideries Limited 20230912 0 53.06 53.06 50.55 51.79 2228 51.79 down down correct
514302.BSE Vippy Spinpro Limited 20230912 0 154 154 143 144.05 740 144.05 down down correct
514322.BSE Kamadgiri Fashion Limited 20230912 0 134 134 129.85 129.85 61 129.85 down down correct
514330.BSE One Global Service Provider Limited 20230912 0 60.2 63.53 57.6 61 6926 61 up up correct
514332.BSE Neo Infracon Limited 20230912 0 13.53 14.1 13.53 14.08 10465 14.08 up up correct
514412.BSE Sarup Industries Limited 20230912 0 22.6 22.6 22.6 22.6 0 22.6
514418.BSE Mangalam Organics Limited 20230912 0 401.1 404.7 381.05 390.4 2718 390.4 down down correct
514428.BSE Hindustan Adhesives Limited 20230912 0 292 292 256.65 263.25 11654 263.25 down down correct
514442.BSE Sri KPR Industries Limited 20230912 0 16.8 18.09 16.8 17.29 9048 17.29 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230912 0 1698.95 1699 1550 1613.4 36368 1607.6645 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230912 0 178 178 170.05 174.95 162 174.95 down down correct
514470.BSE Winsome Textile Industries Limited 20230912 0 69.5 69.5 62.5 63.79 21024 63.79 down down correct
515030.BSE Asahi India Glass Limited 20230912 0 577 577.05 552.75 564.35 37865 564.35 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230912 0 122.15 124.55 112 114.5 234867 114.5 down down correct
515055.BSE Anant Raj Limited 20230912 0 231.6 232.95 213 217.95 339280 217.95 down down correct
515059.BSE Madhusudan Industries Limited 20230912 0 54.6 54.6 54.6 54.6 7440 54.6
515085.BSE Restile Ceramics Limited 20230912 0 4.11 4.12 4.11 4.11 5898 4.11
515127.BSE Ramasigns Industries Limited 20230912 0 2.9 2.9 2.8 2.85 1196 2.85 down down correct
515147.BSE Haldyn Glass Limited 20230912 0 110.9 111.4 101 103.2 240841 103.2 down down correct
516003.BSE Duroply Industries Limited 20230912 0 188.85 188.85 175.55 179.95 3340 179.95 down down correct
516016.BSE Shreyans Industries Limited 20230912 0 243.75 246 242.7 245 8102 245 up up correct
516020.BSE Agio Paper & Industries Limited 20230912 0 3.9 3.9 3.9 3.9 574 3.9
516022.BSE Star Paper Mills Limited 20230912 0 229.85 232.4 214.7 216.2 34669 212.8488 down down correct
516064.BSE Arrow Greentech Limited 20230912 0 350 350 335 338.7 2891 338.7 down down correct
516072.BSE Vishnu Chemicals Limited 20230912 0 352.1 358.05 332.85 337.8 45604 337.8 down down correct
516082.BSE N R Agarwal Industries Limited 20230912 0 359.95 363.75 339.75 341.1 5826 341.1 down down correct
516096.BSE Sangal Papers Limited 20230912 0 200.35 200.35 185.7 197.7 15157 197.7 down down correct
516106.BSE Shree Karthik Papers Limited 20230912 0 10.5 10.68 9.63 9.72 20402 9.72 down down correct
516108.BSE The South India Paper Mills Limited 20230912 0 112 117 112 113.05 30159 113.05 up up correct
516110.BSE Scandent Imaging Limited 20230912 0 8.33 8.33 7.6 7.86 632773 7.86 down down correct
517015.BSE Vindhya Telelinks Limited 20230912 0 2665.05 2679.1 2370 2412 8717 2412 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230912 0 715.5 715.5 715.4 715.4 1941 715.4 down down correct
517041.BSE Ador Welding Limited 20230912 0 1125 1125 1068.65 1077.3 2129 1077.3 down down correct
517059.BSE Salzer Electronics Limited 20230912 0 399.9 399.9 364.7 381.65 40971 381.65 down down correct
517063.BSE Jetking Infotrain Limited 20230912 0 50.29 50.3 46.55 47.98 994 47.98 down down correct
517096.BSE Aplab Limited 20230912 0 64.55 64.55 61.37 61.57 15329 61.57 down down correct
517119.BSE PCS Technology Limited 20230912 0 14.7 14.7 14 14.15 8475 14.15 down down correct
517166.BSE SPEL Semiconductor Limited 20230912 0 55.62 55.67 54.5 55.67 89035 55.67 up down incorrect
517168.BSE Subros Limited 20230912 0 419.8 419.8 391.85 397.65 6876 397.65 down down correct
517201.BSE Switching Technologies Gunther Limited 20230912 0 52 52 52 52 433 52
517206.BSE Lumax Industries Limited 20230912 0 2312.05 2358 2201.45 2264.55 2265 2264.55 down down correct
517236.BSE Calcom Vision Limited 20230912 0 153 153 142 145.8 15452 145.8 down down correct
517238.BSE Dynavision Limited 20230912 0 160.5 160.5 152.5 153 715 153 down down correct
517246.BSE BCC Fuba India Limited 20230912 0 60.99 60.99 60.99 60.99 2672 60.99
517258.BSE Precision Electronics Limited 20230912 0 56 56 56 56 102 56
517264.BSE Fine-Line Circuits Limited 20230912 0 58.5 61.42 58.5 60.54 2578 60.54 up up correct
517300.BSE Gujarat Industries Power Company Limited 20230912 0 144.05 145 126.4 127.1 262202 127.1 down down correct
517334.BSE Motherson Sumi Systems Limited 20230912 0 101.12 101.53 96.8 97.47 1178778 97.47 down down correct
517344.BSE Mindteck (India) Limited 20230912 0 139.3 140 135.75 136.1 6147 136.1 down down correct
517354.BSE Havells India Limited 20230912 0 1455 1455 1411 1416.15 25713 1416.15 down up incorrect
517356.BSE ACI Infocom Limited 20230912 0 1.54 1.55 1.53 1.55 762725 1.55 up up correct
517370.BSE Incap Limited 20230912 0 42.49 42.49 40.38 41 1971 41 down down correct
517372.BSE Gujarat Intrux Limited 20230912 0 284.25 293.9 260 267.9 19039 267.9 down down correct
517399.BSE VXL Instruments Limited 20230912 0 6.39 6.39 6.1 6.39 7595 6.39
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230912 0 8.48 8.48 7.71 7.97 43607 7.97 down up incorrect
517417.BSE Patels Airtemp (India) Limited 20230912 0 345.2 355.1 312.35 317.25 28325 314.3777 down down correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230912 0 1259.05 1269.4 1239.85 1240.05 233 1240.05 down down correct
517429.BSE Athena Global Technologies Limited 20230912 0 55 58.75 54 56.1 11578 56.1 up down incorrect
517437.BSE Dutron Polymers Limited 20230912 0 150 150 143.15 149.3 853 149.3 down down correct
517447.BSE R S Software (India) Limited 20230912 0 53 53 52.82 52.82 1973 52.82 down up incorrect
517449.BSE Magna Electro Castings Limited 20230912 0 525 527 525 525 2473 525
517467.BSE Marsons Limited 20230912 0 5.9 6.25 5.84 5.84 33075 5.84 down down correct
517477.BSE Elnet Technologies Limited 20230912 0 283 296 271.35 275.55 4445 275.55 down down correct
517494.BSE Accel Limited 20230912 0 22 23 21.74 21.74 57262 21.74 down down correct
517498.BSE Websol Energy System Limited 20230912 0 146.35 146.35 133.9 141.65 642787 141.65 down down correct
517500.BSE Roto Pumps Limited 20230912 0 385.1 385.95 349.25 355.6 68537 355.6 down down correct
517506.BSE TTK Prestige Limited 20230912 0 812.3 812.3 790.4 806.3 3258 806.3 down down correct
517522.BSE Rajratan Global Wire Limited 20230912 0 804.95 804.95 748.5 772.45 2826 772.45 down down correct
517536.BSE Onward Technologies Limited 20230912 0 620 621.2 556.75 567.35 97176 567.35 down down correct
517544.BSE Centum Electronics Limited 20230912 0 1600 1649.5 1552.25 1552.25 4759 1552.25 down down correct
517546.BSE Alfa Transformers Limited 20230912 0 60.11 60.11 54.39 60.11 285854 60.11
517554.BSE NHC Foods Limited 20230912 0 46.4 46.4 43.6 44.5 42272 44.5 down down correct
517569.BSE KEI Industries Limited 20230912 0 2593 2641 2503.55 2560.65 11379 2560.65 down up incorrect
517571.BSE IMP Powers Limited 20230912 0 4.94 4.94 4.94 4.94 0 4.94
518011.BSE Keerthi Industries Limited 20230912 0 134 144.9 134 135.4 1209 135.4 up up correct
518075.BSE Suraj Products Limited 20230912 0 269.5 269.5 264.15 264.15 1500 264.15 down down correct
518091.BSE Anjani Portland Cement Limited 20230912 0 197.95 197.95 182 184.2 14604 184.2 down down correct
519003.BSE Modi Naturals Limited 20230912 0 242 274 240 266.4 31939 266.4 up up correct
519031.BSE Shah Foods Limited 20230912 0 178.6 178.6 162.3 178.6 1820 178.6
519091.BSE Tasty Bite Eatables Limited 20230912 0 16393.85 16476.15 15568.6 15854.7 503 15854.7 down down correct
519097.BSE Ritesh International Ltd 20230912 0 34.27 34.72 33 33.78 20356 33.78 down down correct
519105.BSE AVT Natural Products Limited 20230912 0 82.39 82.39 78.5 78.55 15058 78.55 down down correct
519126.BSE Hindustan Foods Limited 20230912 0 550 550 540 544.95 8878 544.95 down down correct
519152.BSE Vadilal Enterprises Limited 20230912 0 3792 3792 3792 3792 2 3790.5415
519216.BSE Ajanta Soya Limited 20230912 0 27.35 27.35 26.6 26.71 184035 26.71 down down correct
519230.BSE Richirich Inventures Limited 20230912 0 7.46 7.46 7.46 7.46 0 7.46
519262.BSE Prima Agro Limited 20230912 0 25.9 25.9 25 25 4120 25 down down correct
519285.BSE Tarai Foods Limited 20230912 0 5.61 5.61 5.09 5.3 3610 5.3 down down correct
519287.BSE Modern Dairies Limited 20230912 0 21.8 22.08 20.23 20.64 135947 20.64 down down correct
519295.BSE Bambino Agro Industries Limited 20230912 0 324.95 329.1 319 321.9 2952 321.9 down down correct
519307.BSE Vikas WSP Limited 20230912 0 2 2 1.82 1.96 1221445 1.96 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230912 0 59.83 60 56.55 57.9 2237 57.9 down down correct
519383.BSE Anik Industries Limited 20230912 0 41.99 41.99 39 39.07 2357 39.07 down down correct
519397.BSE Sharat Industries Limited 20230912 0 56.25 58.9 54.4 54.64 722 54.64 down down correct
519421.BSE KSE Limited 20230912 0 1612.2 1639.95 1600.5 1605 380 1605 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230912 0 55.1 55.43 52 53.84 3276 53.84 down down correct
519457.BSE Virat Crane Industries Limited 20230912 0 51.5 51.5 47.69 47.69 19082 47.69 down down correct
519475.BSE Chordia Food Products Limited 20230912 0 93.8 93.8 91.95 91.95 275 91.95 down up incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230912 0 44.06 44.06 41.5 42.1 2488 42.1 down up incorrect
519494.BSE N.K Industries Limited 20230912 0 39.31 39.31 38.15 38.15 500 38.15 down down correct
519532.BSE Asian Tea and Exports Ltd 20230912 0 13.15 13.25 12.25 12.38 22375 12.38 down down correct
519552.BSE Heritage Foods Limited 20230912 0 252.1 255.75 219.05 224.3 77766 224.3 down down correct
519566.BSE Simran Farms Limited 20230912 0 132.5 132.5 124.25 125.7 3182 125.7 down down correct
519600.BSE CCL Products (India) Limited 20230912 0 693.95 693.95 638.6 663.1 10279 663.1 down down correct
519612.BSE Mahaan Foods Limited 20230912 0 28.2 28.9 28 28.14 379 28.14 down down correct
520021.BSE Omax Autos Limited 20230912 0 62.26 64.95 61.55 61.55 15561 61.55 down down correct
520051.BSE Jamna Auto Industries Limited 20230912 0 122.1 123.55 114.45 114.95 431582 114.95 down down correct
520059.BSE Munjal Auto Industries Limited 20230912 0 60.66 61.4 57.01 57.58 40601 57.58 down down correct
520073.BSE RACL Geartech Limited 20230912 0 1236 1269 1175.2 1195.75 12152 1195.75 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230912 0 153.95 153.95 145 145.95 10279 145.95 down up incorrect
520111.BSE Ratnamani Metals & Tubes Limited 20230912 0 2752 2783.95 2645.35 2742.2 4470 2742.2 down down correct
520113.BSE Vesuvius India Limited 20230912 0 3428.95 3428.95 3108.4 3120.1 662 3120.1 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230912 0 468.25 478.3 423.6 429 31376 429 down down correct
520123.BSE ABC India Limited 20230912 0 96.7 96.7 91.01 92.52 3302 92.52 down down correct
520127.BSE Balurghat Technologies Limited 20230912 0 18.74 18.74 16.22 16.93 13012 16.93 down up incorrect
520141.BSE Sibar Auto Parts Limited 20230912 0 8.28 8.45 8.11 8.24 672 8.24 down down correct
521016.BSE Indo Count Industries Limited 20230912 0 246.05 247.05 225 235.65 112021 235.65 down down correct
521034.BSE Soma Textiles & Industries Limited 20230912 0 22.54 22.54 22.54 22.54 672 22.54
521054.BSE Kakatiya Textiles Limited 20230912 0 29.89 31.1 29.89 31.09 605 31.09 up up correct
521080.BSE Pasari Spinning Mills Limited 20230912 0 7.16 7.48 7.16 7.44 1308 7.44 up up correct
521082.BSE CLC Industries Limited 20230912 0 1.88 1.88 1.88 1.88 5719 1.88
521097.BSE Amarjothi Spinning Mills Limited 20230912 0 174.8 176.9 171 171.75 3615 171.75 down down correct
521113.BSE Suditi Industries Limited 20230912 0 16.95 17.45 15.7 16.04 8371 16.04 down down correct
521141.BSE Aditya Spinners Limited 20230912 0 22.49 22.89 21.26 21.48 8055 21.48 down down correct
521149.BSE Prime Urban Development India Limited 20230912 0 8.22 8.22 8.22 8.22 801 8.22
521151.BSE Dhanlaxmi Fabrics Limited 20230912 0 43.5 46.5 42.47 43.01 1000 43.01 down up incorrect
521163.BSE Zodiac Clothing Company Limited 20230912 0 120.95 123.9 112.65 113.45 4141 113.45 down down correct
521167.BSE Maxgrow India Limited 20230912 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230912 0 2.13 2.2 2.05 2.09 26374 2.09 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230912 0 114.5 114.5 106.15 107.4 5177 107.4 down down correct
521226.BSE Uniroyal Industries Limited 20230912 0 17 17 16 16.07 1637 16.07 down down correct
521228.BSE Tatia Global Vennture Limited 20230912 0 2.42 2.42 2.42 2.42 135577 2.42
521234.BSE Sri Nachammai Cotton Mills Limited 20230912 0 32.6 33.99 32.6 33.49 334 33.49 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230912 0 174.5 186 174.5 176.1 325 176.1 up up correct
522001.BSE Cranex Limited 20230912 0 41.74 41.74 40 40.47 8029 40.47 down down correct
522004.BSE Batliboi Limited 20230912 0 88.88 88.88 82 85.9 19042 85.9 down down correct
522005.BSE Austin Engineering Company Limited 20230912 0 168 168 152.65 162.05 8388 162.05 down down correct
522014.BSE United Drilling Tools Limited 20230912 0 256.8 259.95 235 237 16246 237 down down correct
522017.BSE Fluidomat Limited 20230912 0 345.45 345.45 345.45 345.45 2797 345.45
522034.BSE Shanthi Gears Limited 20230912 0 526.9 526.9 470.2 489.5 17378 489.5 down down correct
522064.BSE Honda India Power Products Limited 20230912 0 2928.95 2928.95 2662.15 2682.85 4350 2682.85 down down correct
522073.BSE The Hi-Tech Gears Limited 20230912 0 392.4 393.75 378.55 389.15 1688 389.15 down down correct
522074.BSE ELGI Equipments Limited 20230912 0 500.95 538.4 490.5 499.85 138235 499.85 down down correct
522091.BSE United Van Der Horst Limited 20230912 0 170.45 170.45 166 170.45 4731 170.45
522101.BSE Kilburn Engineering Limited 20230912 0 172.95 173.95 159.2 166.35 198089 166.35 down down correct
522105.BSE Birla Precision Technologies Limited 20230912 0 43.7 43.7 38.51 41.71 140305 41.71 down down correct
522108.BSE Yuken India Limited 20230912 0 740.4 740.4 702.2 708.25 2315 708.25 down up incorrect
522122.BSE Voith Paper Fabrics India Limited 20230912 0 1750.05 1790 1650 1663.9 1904 1663.9 down down correct
522134.BSE Artson Engineering Limited 20230912 0 156.2 156.2 141.4 146.75 210216 146.75 down down correct
522152.BSE Solitaire Machine Tools Limited 20230912 0 54.9 54.9 52.87 53.05 3656 53.05 down down correct
522183.BSE ITL Industries Limited 20230912 0 279.35 279.35 255.55 258.5 10302 258.5 down up incorrect
522195.BSE Frontier Springs Limited 20230912 0 716.5 734 684.25 704.7 8525 704.7 down down correct
522205.BSE Praj Industries Limited 20230912 0 594.75 597.25 546.9 556.15 206894 556.15 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230912 0 93.15 93.2 86 86.23 2608 86.23 down down correct
522209.BSE Yogi Infra Projects Limited 20230912 0 3.42 3.42 3.42 3.42 9589 3.42
522229.BSE Taneja Aerospace and Aviation Limited 20230912 0 275.9 278.4 250 252.75 161556 252.75 down down correct
522231.BSE Conart Engineers Limited 20230912 0 47.31 49.3 47 47.06 15979 47.06 down down correct
522241.BSE M M Forgings Limited 20230912 0 926.05 931.7 885.1 896.2 6169 896.2 down down correct
522251.BSE Cenlub Industries Limited 20230912 0 279.55 279.55 279.55 279.55 4391 279.55
522257.BSE Rajoo Engineers Limited 20230912 0 72.96 72.96 71.02 72.96 323997 72.6233
522267.BSE Veejay Lakshmi Engineering Works Limited 20230912 0 36.85 37 34 34.37 1811 34.37 down down correct
522275.BSE GE T&D India Limited 20230912 0 334.15 344.8 324.15 336 8287 336 up up correct
522281.BSE Ram Ratna Wires Limited 20230912 0 316.05 316.05 289.95 299.55 15854 299.55 down up incorrect
522292.BSE Chandni Textiles Engineering Industries Limited 20230912 0 35.02 37.88 35.02 37.04 441 37.04 up up correct
522294.BSE T & I Global Limited 20230912 0 215.7 215.7 200 204.85 4713 204.85 down up incorrect
522295.BSE Control Print Limited 20230912 0 793.3 799.6 740 766.2 15800 766.2 down down correct
523007.BSE Ansal Buildwell Limited 20230912 0 84.85 84.85 76.2 76.34 6278 76.34 down down correct
523011.BSE Weizmann Limited 20230912 0 94.4 94.4 91 91 309 91 down up incorrect
523019.BSE B.N.Rathi Securities Limited 20230912 0 51 52.89 49.05 49.6 29787 49.6 down down correct
523021.BSE Rishi Techtex Limited 20230912 0 26 27 25.51 26.39 25804 26.39 up up correct
523023.BSE Sinclairs Hotels Limited 20230912 0 164.6 165.85 160.05 161.35 78836 161.35 down down correct
523025.BSE Safari Industries (India) Limited 20230912 0 3688 3729 3454.2 3523 8274 3523 down down correct
523062.BSE J.J. Finance Corporation Limited 20230912 0 15.94 15.94 15.94 15.94 100 15.94
523100.BSE Cosmo Ferrites Limited 20230912 0 260 264.5 234.9 241.55 18390 241.55 down up incorrect
523113.BSE Futuristic Securities Limited 20230912 0 15.75 16.53 15.75 16.53 633 16.53 up up correct
523116.BSE Sanco Trans Limited 20230912 0 735 735 685 685.65 102 685.65 down up incorrect
523120.BSE Ador Multiproducts Limited 20230912 0 34 35.15 34 35 592 35 up down incorrect
523127.BSE EIH Associated Hotels Limited 20230912 0 492.8 493 477.75 481.65 689 481.65 down down correct
523144.BSE Medi-Caps Limited 20230912 0 37.62 38.88 36.5 36.91 10109 36.91 down down correct
523160.BSE Morganite Crucible (India) Limited 20230912 0 1443.4 1443.4 1320 1332.45 4658 1332.45 down down correct
523229.BSE Bharat Seats Limited 20230912 0 139 139 130.15 130.3 57522 130.3 down down correct
523232.BSE Continental Petroleums Limited 20230912 0 51 51.95 48.65 49.19 1823 49.19 down up incorrect
523248.BSE Machino Plastics Limited 20230912 0 173 175 162.05 164.9 898 164.9 down down correct
523260.BSE Pearl Polymers Limited 20230912 0 29.01 29.11 25.5 26.72 20326 26.72 down down correct
523261.BSE Venky's (India) Limited 20230912 0 1987.15 2008.25 1959 1968.3 1899 1968.3 down down correct
523277.BSE GV Films Limited 20230912 0 0.63 0.67 0.5 0.54 13916390 0.54 down down correct
523283.BSE Superhouse Limited 20230912 0 222.1 222.1 212.45 216.4 3921 215.4139 down down correct
523289.BSE Rama Vision Limited 20230912 0 62 62 59.37 59.37 4103 59.37 down down correct
523301.BSE TCPL Packaging Limited 20230912 0 1905.55 2091.5 1741.45 1927.3 5340 1927.3 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230912 0 173.65 173.65 156.75 157.75 240701 157.75 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230912 0 2733 2739.35 2570.55 2589 1605 2589 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230912 0 731.95 735 681.6 709.8 626 701.9553 down down correct
523367.BSE DCM Shriram Limited 20230912 0 997.65 1031.1 970.3 979.85 10977 979.85 down down correct
523369.BSE DCM Shriram Industries Limited 20230912 0 136.3 144.6 121.8 128.8 83182 128.8 down up incorrect
523371.BSE Mawana Sugars Limited 20230912 0 112 112 101.71 102.69 27903 102.69 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230912 0 124 129.7 123.05 123.5 515 123.5 down up incorrect
523385.BSE Nilkamal Limited 20230912 0 2435 2455.65 2343.25 2398.75 892 2398.75 down down correct
523391.BSE Nahar Poly Films Limited 20230912 0 262.95 262.95 243.5 245 3511 245 down down correct
523395.BSE 3M India Limited 20230912 0 32505 32648.65 31656.8 31723.7 114 31723.7 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230912 0 1298.05 1325 1191.5 1209 16254 1209 down up incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230912 0 7.92 8.58 7.92 7.93 7518 7.93 up up correct
523445.BSE Reliance Industrial Infrastructure Limited 20230912 0 1008.3 1010.55 962 965.7 34483 965.7 down down correct
523449.BSE Sharp India Limited 20230912 0 55 55 52.01 53.41 1593 53.41 down down correct
523465.BSE Ind Bank Housing Limited 20230912 0 40 40 33 33.83 7152 33.83 down down correct
523475.BSE Lotus Chocolate Company Limited 20230912 0 329.8 336.4 312.85 317.3 7742 317.3 down down correct
523483.BSE Pacific Industries Limited 20230912 0 138.1 138.2 136.9 136.9 173 136.9 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230912 0 29 29 27.56 27.71 4291 27.71 down down correct
523519.BSE Universal Office Automation Limited 20230912 0 4.56 4.56 4.56 4.56 20 4.56
523537.BSE APM Industries Limited 20230912 0 53 53.38 51 51.23 17353 51.23 down down correct
523539.BSE Precision Wires India Ltd 20230912 0 115.2 115.8 104.1 105.2 284384 105.2 down down correct
523550.BSE Krypton Industries Limited 20230912 0 23.45 24.6 23.12 23.59 14956 23.59 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230912 0 20.6 20.6 19.26 19.3 463887 19.3 down down correct
523566.BSE Martin Burn Limited 20230912 0 46.89 46.89 41.05 41.38 3260 41.38 down down correct
523586.BSE Indian Toners & Developers Limited 20230912 0 282.05 285.55 261.1 267.4 35544 267.4 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230912 0 25.5 25.6 24.5 24.57 607 24.57 down down correct
523606.BSE Sika Interplant Systems Limited 20230912 0 1043.8 1043.8 1043.8 1043.8 696 1039.6352
523610.BSE ITI Limited 20230912 0 155.45 176.9 155.1 166.45 4754172 166.45 up up correct
523618.BSE Dredging Corporation of India Limited 20230912 0 540.95 548.7 483.45 486.6 38643 486.6 down down correct
523620.BSE Phaarmasia Limited 20230912 0 25.19 25.19 25.1 25.19 18 25.19
523630.BSE National Fertilizers Limited 20230912 0 76.2 76.7 71.59 72.14 830283 72.14 down down correct
523642.BSE PI Industries Limited 20230912 0 3651.15 3711.3 3588 3604.55 9909 3604.55 down down correct
523648.BSE Plastiblends India Limited 20230912 0 228.05 228.05 215.6 221.7 3854 221.7 down down correct
523650.BSE Redex Protech Limited 20230912 0 36.26 36.26 36.26 36.26 10 36.26
523660.BSE The Waterbase Limited 20230912 0 86.76 89.15 82.4 82.47 9558 82.47 down down correct
523672.BSE Flex Foods Limited 20230912 0 112 112 103.4 105.05 28744 105.05 down down correct
523696.BSE Fortis Malar Hospitals Limited 20230912 0 60 60 58 59.4 5208 59.4 down down correct
523704.BSE Mastek Limited 20230912 0 2418.85 2430 2280.2 2393.7 5041 2393.7 down down correct
523708.BSE Eimco Elecon (India) Limited 20230912 0 977 977 905.3 905.3 605 905.3 down down correct
523710.BSE Sayaji Hotels Limited 20230912 0 312.8 312.8 312.8 312.8 2750 312.8
523716.BSE Ashiana Housing Limited 20230912 0 208 210.5 200.95 203.55 26544 203.55 down down correct
523732.BSE Ecoboard Industries Limited 20230912 0 24.95 24.95 23.32 23.52 19575 23.52 down down correct
523736.BSE Dhunseri Ventures Limited 20230912 0 277.85 279.05 261.45 264.1 10184 259.1 down down correct
523782.BSE Mitshi India Limited 20230912 0 23.25 23.25 22.3 22.88 10391 22.88 down down correct
523792.BSE Mazda Limited 20230912 0 1149.85 1149.85 1044 1068.6 2887 1068.6 down up incorrect
523796.BSE Viceroy Hotels Limited 20230912 0 2.96 2.96 2.96 2.96 0 2.96
523828.BSE Menon Bearings Limited 20230912 0 149.9 153.75 142.5 144.55 16289 144.55 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230912 0 30.78 33 30.78 31.25 525 31.25 up up correct
523838.BSE Simplex Infrastructures Limited 20230912 0 58 59.7 55.1 55.1 9491 55.1 down down correct
523840.BSE Innovative Tech Pack Limited 20230912 0 21 21.5 20.03 20.65 14919 20.65 down down correct
523842.BSE Super Tannery Limited 20230912 0 8.4 8.4 7.1 7.82 250835 7.7711 down down correct
523850.BSE Axtel Industries Limited 20230912 0 423 424 379.7 389.2 43459 389.2 down down correct
524013.BSE Hindustan Fluorocarbons Limited 20230912 0 15.75 15.75 14.75 15 14962 15 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230912 0 2510 2523 2318 2325.55 3551 2325.55 down up incorrect
524031.BSE Patidar Buildcon Limited 20230912 0 6.13 6.13 6.13 6.13 0 6.13
524037.BSE Rama Phosphates Limited 20230912 0 254.35 254.35 240.25 243.1 5115 243.1 down up incorrect
524038.BSE Venlon Enterprises Limited 20230912 0 4.3 4.4 4.13 4.18 4787 4.18 down down correct
524051.BSE Polyplex Corporation Limited 20230912 0 1211.85 1217 1162.05 1172.1 31520 1172.1 down down correct
524075.BSE Albert David Limited 20230912 0 780.95 785 741 747.2 1915 747.2 down up incorrect
524080.BSE Haryana Leather Chemicals Limited 20230912 0 50.95 50.95 47.42 47.43 7430 47.43 down down correct
524091.BSE Acrysil Limited 20230912 0 681.1 683.65 619.95 638.5 12948 638.5 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230912 0 368 369.3 368 369.3 1417 369.3 up up correct
524200.BSE Vinati Organics Limited 20230912 0 1940.05 1955.9 1881.7 1902.25 4807 1902.25 down up incorrect
524202.BSE Lactose (India) Limited 20230912 0 70.49 71 67 67.54 8997 67.54 down down correct
524212.BSE Wanbury Limited 20230912 0 59.6 61.23 59.45 59.45 18781 59.45 down down correct
524226.BSE Gujarat Ambuja Exports Limited 20230912 0 293.9 296.15 269 275.4 167342 275.4 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230912 0 133.65 134.1 122.65 123.3 613419 123.3 down down correct
524280.BSE Kopran Limited 20230912 0 231.35 235.4 208.6 213.85 156606 213.85 down down correct
524288.BSE Aimco Pesticides Limited 20230912 0 121.9 124.7 119 119.1 18328 119.1 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230912 0 22.06 22.06 20 21.99 14005 21.99 down down correct
524324.BSE Seya Industries Limited 20230912 0 22.7 22.7 22.7 22.7 400 22.7
524330.BSE Jayant Agro-Organics Limited 20230912 0 219 219 203 210.25 3116 210.25 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230912 0 49 51.5 48 51.41 792 51.41 up down incorrect
524342.BSE Indo Borax & Chemicals Limited 20230912 0 179.8 179.8 167.75 167.75 6599 167.75 down down correct
524394.BSE Vimta Labs Limited 20230912 0 572 580.95 548.25 554.4 6992 554.4 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230912 0 72.42 72.42 67.45 69 921 69 down down correct
524404.BSE Marksans Pharma Limited 20230912 0 109 109 102.65 105.9 447354 105.9 down up incorrect
524408.BSE Universal Starch-Chem Allied Limited 20230912 0 166.95 166.95 158.8 158.95 2306 158.95 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230912 0 50.66 50.66 48.5 48.5 10587 48.5 down down correct
524440.BSE Camex Limited 20230912 0 30 30 29.02 29.57 3358 29.57 down down correct
524444.BSE Evexia Lifecare Limited 20230912 0 1.74 1.75 1.7 1.7 2534589 1.7 down down correct
524470.BSE Syncom Formulations (India) Limited 20230912 0 8.85 8.85 8.05 8.35 1143371 8.35 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230912 0 463.75 465 448 458.4 924 458.4 down down correct
524488.BSE SVC Industries Limited 20230912 0 2.97 3.04 2.95 3.03 158417 3.03 up up correct
524506.BSE Coral Laboratories Limited 20230912 0 300 310 280.1 283.6 2112 283.6 down down correct
524516.BSE Bacil Pharma Limited 20230912 0 6.51 6.55 6.51 6.55 550 6.55 up up correct
524518.BSE Krebs Biochemicals & Industries Limited 20230912 0 64.6 64.6 63.32 63.4 1505 63.4 down down correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230912 0 90.45 90.55 81.9 84.81 224993 84.81 down down correct
524522.BSE Laffans Petrochemicals Limited 20230912 0 39.5 41.99 38.71 39.99 332 39.99 up up correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230912 0 412.85 425.15 409 412.3 4336 412.3 down up incorrect
524558.BSE Neuland Laboratories Limited 20230912 0 3741.05 3741.05 3482.15 3505.1 1747 3505.1 down down correct
524564.BSE Gayatri BioOrganics Limited 20230912 0 10.48 10.98 9.96 10.89 65030 10.89 up up correct
524570.BSE Poddar Pigments Limited 20230912 0 358 358.35 348 348.5 4403 348.5 down up incorrect
524580.BSE Priya Limited 20230912 0 10.68 10.68 10.68 10.68 5 10.68
524582.BSE Tirupati Starch and Chemicals Limited 20230912 0 80.1 82.9 76.6 81.85 2874 81.85 up up correct
524592.BSE JD Orgochem Limited 20230912 0 6.11 6.41 6.11 6.11 5800 6.11
524594.BSE Ashok Alco-Chem Limited 20230912 0 123.8 123.8 105.35 111.8 8535 110.8176 down up incorrect
524598.BSE AksharChem (India) Limited 20230912 0 314.05 314.25 284.7 287.35 11743 287.35 down down correct
524606.BSE Beryl Drugs Limited 20230912 0 21.71 21.72 21.71 21.72 8827 21.72 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230912 0 168.85 172.2 168.85 172.2 795 171.7193 up up correct
524634.BSE Alufluoride Limited 20230912 0 469.7 484 431 434.15 36984 434.15 down up incorrect
524640.BSE Archit Organosys Limited 20230912 0 59.3 59.3 55.5 55.94 54767 55.94 down down correct
524648.BSE Indo Amines Limited 20230912 0 132.7 133.6 119.1 121.15 31123 121.15 down down correct
524652.BSE Ind-Swift Limited 20230912 0 24.29 24.29 23.35 23.35 267723 23.35 down down correct
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230912 0 3.82 3.9 3.8 3.8 38056 3.8 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230912 0 25.39 25.4 23 23.76 80446 23.76 down down correct
524669.BSE Hester Biosciences Limited 20230912 0 1757.85 1759.4 1730 1730.85 133 1722.85 down up incorrect
524687.BSE Basant Agro Tech (India) Limited 20230912 0 23 23 21.75 21.93 299811 21.93 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230912 0 64.35 73 64.35 69.18 77755 69.18 up down incorrect
524709.BSE NACL Industries Limited 20230912 0 80 80.5 76.8 77.18 58852 77.18 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230912 0 16.81 16.85 16.81 16.85 52913 16.85 up up correct
524717.BSE Titan Biotech Limited 20230912 0 354.7 354.7 335.4 340.15 16276 340.15 down down correct
524727.BSE Span Divergent Limited 20230912 0 11.71 11.71 11.71 11.71 20 11.71
524731.BSE Jenburkt Pharmaceuticals Limited 20230912 0 710.3 710.3 675 684.45 2761 684.45 down down correct
524735.BSE Hikal Limited 20230912 0 306.55 311 293.6 294.8 41280 294.8 down down correct
524742.BSE Caplin Point Laboratories Limited 20230912 0 1040 1048 961.8 972.85 58816 970.4184 down down correct
524748.BSE Link Pharma Chem Limited 20230912 0 48.33 48.33 48.33 48.33 503 48.33
524768.BSE Emmessar Biotech & Nutrition Limited 20230912 0 24.02 26.12 24.02 24.85 2457 24.85 up up correct
524774.BSE NGL Fine-Chem Limited 20230912 0 2003.1 2031.45 1928.15 1961.6 1457 1961.6 down down correct
524790.BSE Everest Organics Limited 20230912 0 125.9 131.8 121.05 121.35 5468 121.35 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230912 0 871.95 886 857.45 871.3 68293 871.3 down down correct
524808.BSE Phyto Chem (India) Limited 20230912 0 42.17 42.17 42.16 42.16 308 42.16 down down correct
524816.BSE NATCO Pharma Limited 20230912 0 810.25 833 805 822.05 49164 822.05 up up correct
524818.BSE Dynamic Industries Limited 20230912 0 65.46 65.46 61.5 62.59 2169 62.59 down down correct
524820.BSE Panama Petrochem Limited 20230912 0 336.4 340.2 321.85 323.3 58134 323.3 down up incorrect
524824.BSE Bal Pharma Limited 20230912 0 100 100 93.75 94.48 5836 94.48 down down correct
524828.BSE BDH Industries Limited 20230912 0 196.8 196.8 184 188.35 10246 188.35 down down correct
526001.BSE Jauss Polymers Limited 20230912 0 5.35 5.35 4.85 5.14 1374 5.14 down down correct
526025.BSE Globus Power Generation Limited 20230912 0 16.47 16.47 16.3 16.47 3712 16.47
526043.BSE Polymechplast Machines Limited 20230912 0 57 57.85 56 57 2269 57
526073.BSE Galaxy Bearings Limited 20230912 0 1472 1472 1425 1444.4 2030 1444.4 down down correct
526093.BSE Sathavahana Ispat Limited 20230912 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230912 0 500 500 477.8 479.25 1327 479.25 down down correct
526133.BSE Supertex Industries Limited 20230912 0 12.45 12.45 11.21 11.4 15718 11.4 down down correct
526137.BSE Shetron Limited 20230912 0 93 94.42 82.65 84.64 17676 84.64 down up incorrect
526139.BSE Transgene Biotek Limited 20230912 0 4.5 4.69 4.28 4.36 42409 4.36 down up incorrect
526143.BSE MPL Plastics Limited 20230912 0 16.05 16.05 15.42 15.7 20636 15.7 down down correct
526159.BSE Nikhil Adhesives Limited 20230912 0 119.95 121 118 118.3 19254 118.098 down down correct
526161.BSE Spenta International Limited 20230912 0 134 134 134 134 100 134
526169.BSE Multibase India Limited 20230912 0 246.75 246.75 234 237.3 11126 237.3 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230912 0 83.65 83.7 82.8 82.8 9326 82.8 down down correct
526187.BSE Ashram Online.com Limited 20230912 0 5.04 5.17 4.7 5.06 21766 5.06 up down incorrect
526217.BSE Hitech Corporation Limited 20230912 0 227.55 231 224 224.15 852 224.15 down down correct
526225.BSE Bloom Dekor Limited 20230912 0 11 11.49 11 11.49 151 11.49 up down incorrect
526227.BSE Filatex India Limited 20230912 0 48.83 49.14 44 45.31 254168 45.31 down down correct
526241.BSE Amrapali Industries Limited 20230912 0 11.71 11.71 11.1 11.2 7293 11.2 down up incorrect
526247.BSE Premier Explosives Limited 20230912 0 1055.75 1073 1023.4 1028.6 9077 1028.6 down down correct
526263.BSE Mold-Tek Technologies Limited 20230912 0 361.85 369.45 322.55 339.9 29997 339.9 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230912 0 28.5 29 26.84 28.4 8127 28.4 down up incorrect
526315.BSE Divyashakti Granites Limited 20230912 0 80 80 75 76.06 8717 74.0906 down down correct
526335.BSE Shreyas Intermediates Limited 20230912 0 8.18 8.6 8.17 8.39 13075 8.39 up down incorrect
526355.BSE Duropack Limited 20230912 0 105.2 105.72 100 105.72 17002 105.72 up down incorrect
526365.BSE Swarnsarita Gems Limited 20230912 0 38.5 39 35.89 35.89 31518 35.89 down down correct
526381.BSE Patel Integrated Logistics Limited 20230912 0 16.75 16.75 15.92 15.92 76880 15.92 down down correct
526397.BSE Alphageo (India) Limited 20230912 0 322.8 322.8 291.1 295.1 5954 295.1 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230912 0 42.89 42.89 42 42.08 31744 42.08 down down correct
526415.BSE OK Play India Limited 20230912 0 119.1 125 114.2 114.2 43958 114.2 down down correct
526423.BSE Kriti Industries (India) Limited 20230912 0 110.7 110.7 105 106.85 6038 106.85 down up incorrect
526433.BSE ASM Technologies Limited 20230912 0 493.95 512 471 478.8 10893 478.8 down up incorrect
526435.BSE Perfectpac Limited 20230912 0 84 86 81.79 82.12 1214 82.12 down down correct
526441.BSE Vision Cinemas Limited 20230912 0 1.05 1.05 0.96 0.99 113357 0.99 down down correct
526471.BSE Winsome Breweries Limited 20230912 0 13.72 13.72 12.53 12.59 27257 12.59 down down correct
526479.BSE Sky Industries Limited 20230912 0 63.5 63.5 57.1 58.33 5305 58.33 down down correct
526481.BSE Phoenix International Limited 20230912 0 26 26.39 25.11 25.31 2065 25.31 down up incorrect
526492.BSE Rishiroop Limited 20230912 0 139 139 128 131.15 6572 131.15 down down correct
526500.BSE Sterling Greenwoods Limited 20230912 0 49.67 49.67 44.95 45 2972 45 down down correct
526506.BSE Systematix Corporate Services Limited 20230912 0 360 360 350 352.55 356 352.55 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230912 0 142.5 142.5 132.45 135 4272 135 down down correct
526525.BSE Worldwide Leather Exports Limited 20230912 0 16 16.23 14.93 15.01 639 15.01 down up incorrect
526544.BSE Scanpoint Geomatics Limited 20230912 0 10.24 10.24 9.45 9.85 10748 9.85 down down correct
526546.BSE Choksi Laboratories Limited 20230912 0 59.67 59.69 55 55 4272 55 down down correct
526568.BSE Longview Tea Company Limited 20230912 0 25.74 26.74 24.47 26.5 1007 26.5 up up correct
526574.BSE Enterprise International Limited 20230912 0 18.65 20.5 18.65 20.5 51 20.5 up up correct
526576.BSE Techindia Nirman Limited 20230912 0 12.7 12.7 12.7 12.7 1002 12.7
526582.BSE TPL Plastech Limited 20230912 0 41.35 41.35 39.6 39.81 19777 39.2158 down down correct
526586.BSE Wim Plast Limited 20230912 0 729 744.4 661.05 699.7 55832 699.7 down down correct
526596.BSE Liberty Shoes Ltd 20230912 0 264.8 265 243.9 245.2 32777 245.2 down down correct
526604.BSE Lippi Systems Limited 20230912 0 13.77 13.99 13.77 13.78 1251 13.78 up up correct
526608.BSE Electrotherm (India) Limited 20230912 0 147.7 147.7 147.7 147.7 1700 147.7
526612.BSE Blue Dart Express Limited 20230912 0 6483.05 6727.6 6260 6615.5 5123 6615.5 up down incorrect
526616.BSE National Plastic Industries Limited 20230912 0 56.1 63.3 56.1 57.74 22242 57.74 up up correct
526622.BSE MFL India Limited 20230912 0 0.77 0.84 0.77 0.78 4021723 0.78 up down incorrect
526640.BSE Royale Manor Hotels and Industries Limited 20230912 0 30.91 31.45 30.1 31 3121 31 up down incorrect
526650.BSE Tourism Finance Corporation of India Limited 20230912 0 106.05 107.45 97.8 98.95 253595 98.95 down down correct
526666.BSE Bhartiya International Limited 20230912 0 216 217 215 216 1181 216
526683.BSE Hotel Rugby Limited 20230912 0 5 5 5 5 20 5
526703.BSE Ecoplast Limited 20230912 0 174 174 165 165 1122 165 down down correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230912 0 165 171.45 165 165.55 144 165.55 up down incorrect
526707.BSE Alchemist Limited 20230912 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230912 0 134.75 135 131.1 133.2 19748 133.2 down up incorrect
526725.BSE The Sandesh Limited 20230912 0 1065 1076.65 1003.2 1025.2 79 1025.2 down down correct
526727.BSE Garnet Construction Limited 20230912 0 18.09 18.55 17.4 17.51 9961 17.51 down down correct
526731.BSE Bright Brothers Limited 20230912 0 167 168 163 164.5 2966 164.5 down down correct
526739.BSE Narmada Gelatines Limited 20230912 0 461.25 473 440 444.95 5894 444.95 down down correct
526747.BSE P G Foils Limited 20230912 0 239.95 239.95 224.35 225.7 4566 225.7 down down correct
526751.BSE Gratex Industries Limited 20230912 0 19.5 19.5 19.5 19.5 5 19.5
526761.BSE Howard Hotels Limited 20230912 0 16.05 16.11 16 16.11 5505 16.11 up up correct
526775.BSE Valiant Communications Limited 20230912 0 305.05 305.05 305.05 305.05 8007 305.05
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230912 0 2453.65 2488.95 2263 2297.2 6576 2294.2474 down down correct
526807.BSE Seamec Limited 20230912 0 644.95 644.95 620 626.8 1860 626.8 down down correct
526813.BSE Raghunath International Limited 20230912 0 10 10.4 9.5 9.71 4181 9.71 down down correct
526817.BSE Cheviot Company Limited 20230912 0 1219.95 1220 1195 1197.05 287 1197.05 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230912 0 481 483.95 452.5 458.75 24183 455.0104 down down correct
526827.BSE Spice Islands Apparels Limited 20230912 0 16.96 16.96 16.3 16.3 1430 16.3 down down correct
526839.BSE Shelter Infra Projects Limited 20230912 0 10.13 10.13 10.12 10.12 1127 10.12 down down correct
526847.BSE Ashirwad Steels & Industries Limited 20230912 0 30.2 30.2 28 29.78 1828 29.78 down down correct
526851.BSE Arex Industries Limited 20230912 0 120 120 120 120 1 120
526853.BSE Bilcare Limited 20230912 0 76.83 76.83 73.83 73.83 54474 73.83 down down correct
526861.BSE Rishi Laser Limited 20230912 0 59.14 59.14 59.14 59.14 2342 59.14
526871.BSE Intec Capital Limited 20230912 0 16.14 16.53 15.55 16.35 63 16.35 up down incorrect
526881.BSE 63 moons technologies limited 20230912 0 319 324.35 303.05 303.05 24129 303.05 down up incorrect
526899.BSE Himalaya Food International Limited 20230912 0 22.94 22.94 21.9 22.01 88536 22.01 down down correct
526905.BSE Padmanabh Industries Limited 20230912 0 2.67 2.67 2.67 2.67 111 2.67
526921.BSE Twentyfirst Century Management Services Limited 20230912 0 19.91 20.36 19.6 20.34 7879 20.34 up up correct
526931.BSE Hariyana Ship Breakers Limited 20230912 0 93.99 94.77 81.1 83.49 17460 83.49 down down correct
526945.BSE Tyroon Tea Company Limited 20230912 0 90 91 88 89.95 736 89.95 down down correct
526947.BSE La Opala RG Limited 20230912 0 422 427.95 407.25 420 24505 420 down down correct
526953.BSE Venus Remedies Limited 20230912 0 234 234.8 230.3 230.85 2790 230.85 down down correct
526965.BSE Gujarat Craft Industries Limited 20230912 0 82 83.24 78.6 80 2204 80 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230912 0 101.8 101.8 96.71 98.28 4024 98.28 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230912 0 232.5 241.45 226 227.55 6223 227.55 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230912 0 740 748 703.5 708.45 31394 708.45 down down correct
530005.BSE The India Cements Limited 20230912 0 252.05 255.85 231 234.05 267536 234.05 down down correct
530007.BSE JK Tyre & Industries Limited 20230912 0 259.55 263 247.5 251.3 60621 251.3 down down correct
530017.BSE Standard Industries Limited 20230912 0 23.8 24 23.2 23.44 19184 23.44 down down correct
530023.BSE The Investment Trust of India Limited 20230912 0 84.25 87.09 82.95 85.71 9005 85.71 up up correct
530043.BSE Acknit Industries Limited 20230912 0 228.1 228.1 218.4 224.5 2461 224.5 down up incorrect
530045.BSE Titan Securities Limited 20230912 0 22.97 22.97 21.53 22.11 51518 22.11 down down correct
530063.BSE Yashraj Containeurs Limited 20230912 0 12.08 12.08 11.2 11.28 20149 11.28 down down correct
530067.BSE CSL Finance Limited 20230912 0 315.2 315.25 295 297.4 4254 295.0051 down down correct
530075.BSE Selan Exploration Technology Limited 20230912 0 378.1 378.35 359.5 373.35 9330 373.35 down up incorrect
530077.BSE Freshtrop Fruits Limited 20230912 0 174.05 175.1 174.05 174.05 10281 174.05
530079.BSE Faze Three Limited 20230912 0 395.45 395.45 372.2 373.4 2366 373.4 down up incorrect
530095.BSE Pradhin Limited 20230912 0 51.9 51.9 49.93 49.93 150 49.93 down down correct
530109.BSE Anupam Finserv Limited 20230912 0 1.74 1.75 1.67 1.68 398416 1.68 down up incorrect
530111.BSE Raj Packaging Industries Limited 20230912 0 35.55 36.4 32.61 35.5 11242 35.5 down down correct
530119.BSE Natraj Proteins Limited 20230912 0 49.97 49.97 48.1 48.5 663 48.5 down down correct
530125.BSE Samrat Pharmachem Limited 20230912 0 409.7 409.7 388.1 397.2 11461 397.2 down down correct
530129.BSE Nile Limited 20230912 0 717.4 727.4 697 708.9 6492 708.9 down down correct
530131.BSE Udaipur Cement Works Limited 20230912 0 32.24 33.99 30.91 31.28 297548 31.28 down down correct
530133.BSE Amco India Limited 20230912 0 60 60 60 60 826 60
530139.BSE Kreon Finnancial Services Limited 20230912 0 37.41 37.41 36.67 36.67 5792 36.67 down down correct
530145.BSE Kisan Mouldings Limited 20230912 0 11.76 11.76 11.76 11.76 9958 11.76
530151.BSE Vijay Textiles Limited 20230912 0 26.05 26.83 25.3 25.58 5295 25.58 down down correct
530163.BSE Kerala Ayurveda Limited 20230912 0 126.05 129.75 122.55 124 8176 124 down down correct
530169.BSE Mohit Paper Mills Limited 20230912 0 27 28.49 26.4 26.4 9270 26.4 down up incorrect
530175.BSE Odyssey Technologies Limited 20230912 0 67.95 67.95 63.11 64.9 5296 64.9 down down correct
530185.BSE Surat Textile Mills Limited 20230912 0 9.6 9.6 8.5 9.16 519805 9.16 down down correct
530187.BSE Atharv Enterprises Limited 20230912 0 2.4 2.58 2.4 2.58 20559 2.58 up up correct
530201.BSE Kallam Textiles Limited 20230912 0 9.49 9.49 9.16 9.27 89788 9.27 down down correct
530215.BSE Kings Infra Ventures Limited 20230912 0 145.95 146.2 138 144.4 60858 144.4 down down correct
530233.BSE Auro Laboratories Limited 20230912 0 119.05 119.05 113.1 114.6 9777 114.6 down up incorrect
530235.BSE KJMC Financial Services Limited 20230912 0 47.15 47.15 46.95 46.95 6 46.95 down down correct
530245.BSE Aryaman Financial Services Limited 20230912 0 147.95 147.95 147.95 147.95 100 147.95
530259.BSE Inter State Oil Carrier Limited 20230912 0 33.75 37.2 33.7 34.09 13987 34.09 up down incorrect
530263.BSE Global Capital Markets Limited 20230912 0 0.92 0.93 0.85 0.88 555093 0.88 down down correct
530265.BSE Sainik Finance & Industries Limited 20230912 0 28.61 28.61 28.61 28.61 77 28.61
530299.BSE Kothari Products Limited 20230912 0 133.95 133.95 125.7 126.3 2991 126.3 down down correct
530305.BSE Piccadily Agro Industries Limited 20230912 0 107.1 108.8 95 98.8 621366 98.8 down down correct
530309.BSE Chandra Prabhu International Ltd 20230912 0 23.57 24.9 23.5 23.59 14509 23.59 up up correct
530313.BSE Laurel Organics Ltd 20230912 0 37.03 38.98 36.12 36.81 5629 36.81 down down correct
530315.BSE Hindustan Tin Works Limited 20230912 0 124.25 126.9 114 115.45 31926 115.45 down up incorrect
530317.BSE Godavari Drugs Limited 20230912 0 102 102 97.25 98.95 24950 98.95 down down correct
530331.BSE Premco Global Limited 20230912 0 435 450 410 430 7118 424.9531 down up incorrect
530341.BSE Mukesh Babu Financial Services Limited 20230912 0 117.5 127.95 117.2 117.2 1746 117.2 down down correct
530355.BSE Asian Energy Services Limited 20230912 0 159.8 160.95 146.6 147.7 8516 147.7 down down correct
530367.BSE NRB Bearings Limited 20230912 0 273.1 273.15 253.25 261.9 60078 261.9 down down correct
530369.BSE Vamshi Rubber Limited 20230912 0 28 28 25.5 25.53 4515 25.53 down down correct
530377.BSE Nila Infrastructures Limited 20230912 0 8.49 8.7 7.39 7.47 2073947 7.47 down down correct
530401.BSE Vinyoflex Limited 20230912 0 88.69 88.69 88.69 88.69 651 88.69
530405.BSE Jindal Capital Limited 20230912 0 23.61 24.34 23 23.29 2851 23.29 down down correct
530419.BSE Sumedha Fiscal Services Limited 20230912 0 39.2 39.61 38.5 38.95 19219 38.95 down down correct
530427.BSE Choksi Imaging Limited 20230912 0 46.7 53.35 44 46 25123 46 down down correct
530429.BSE Ashish Polyplast Limited 20230912 0 18.56 20.41 16.82 16.82 2968 16.82 down down correct
530431.BSE Ador Fontech Limited 20230912 0 112 112.8 106 108.2 49028 108.2 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230912 0 72.23 73 67.01 70.58 18364 70.58 down down correct
530449.BSE Rungta Irrigation Limited 20230912 0 53.46 53.46 53.45 53.46 11014 53.46
530459.BSE Valson Industries Limited 20230912 0 24.75 25.25 24 24 5503 24 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230912 0 20.6 20.6 19.21 19.21 99439 19.21 down up incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230912 0 835.35 844.5 785.7 813.5 48764 406.75 down up incorrect
530477.BSE Vikram Thermo (India) Limited 20230912 0 112.35 114.8 111 111.6 32024 111.1066 down up incorrect
530499.BSE A. K. Capital Services Limited 20230912 0 704 739.8 670 679.3 9289 679.3 down up incorrect
530517.BSE Relaxo Footwears Limited 20230912 0 920.8 933.35 908 911.45 4510 911.45 down down correct
530521.BSE Virat Industries Limited 20230912 0 222.95 222.95 206.1 214.4 764 214.4 down down correct
530533.BSE Terai Tea Company Limited 20230912 0 70.53 70.77 67 68.16 6391 68.16 down down correct
530543.BSE MARG Limited 20230912 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230912 0 212.8 215 212.5 212.5 3024 212.5 down down correct
530557.BSE NCL Research & Financial Services Limited 20230912 0 0.59 0.59 0.55 0.56 14304660 0.56 down up incorrect
530577.BSE Ladderup Finance Limited 20230912 0 25.5 26.45 24 25.39 10946 25.39 down down correct
530585.BSE Swastika Investmart Limited 20230912 0 301 307 285.95 285.95 1550 285.95 down up incorrect
530589.BSE Prima Plastics Limited 20230912 0 143 143.5 140.3 140.45 21151 140.45 down down correct
530609.BSE Carnation Industries Limited 20230912 0 5.65 5.65 5.65 5.65 692 5.65
530611.BSE Sturdy Industries Limited 20230912 0 0.42 0.42 0.41 0.42 907723 0.42
530617.BSE Sampre Nutritions Limited 20230912 0 52.3 56.48 51.52 55.32 21500 55.32 up up correct
530621.BSE Akar Auto Industries Limited 20230912 0 85.95 88.7 80.26 88.34 65212 87.8593 up up correct
530627.BSE Vipul Organics Limited 20230912 0 138 138 126.2 128.5 9485 128.5 down down correct
530643.BSE Eco Recycling Limited 20230912 0 216.9 216.9 196.3 212.75 133565 212.75 down down correct
530655.BSE Goodluck India Limited 20230912 0 601.05 611.95 563.85 568.1 111142 568.1 down down correct
530663.BSE Goyal Associates Limited 20230912 0 1.72 1.72 1.6 1.6 464803 1.6 down up incorrect
530665.BSE Zenith Healthcare Limited 20230912 0 4.19 4.19 3.96 4.11 56387 4.11 down up incorrect
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230912 0 79.95 80.3 73.25 77.06 12950 77.06 down up incorrect
530689.BSE Lykis Limited 20230912 0 60.89 60.89 57.6 58 42594 58 down down correct
530695.BSE Prime Property Development Corporation Limited 20230912 0 23.46 23.46 23.46 23.46 31592 23.46
530697.BSE Zenlabs Ethica Limited 20230912 0 40.8 41.6 39 40 8589 40 down down correct
530699.BSE Raj Rayon Industries Limited 20230912 0 40.85 40.9 39.61 39.61 6391 39.61 down down correct
530709.BSE Gowra Leasing and Finance Limited 20230912 0 27.45 27.45 25.75 25.75 274 25.75 down down correct
530711.BSE Jagan Lamps Limited 20230912 0 63 63 59.65 61.95 4914 61.95 down down correct
530715.BSE Alps Industries Limited 20230912 0 2.22 2.22 2.22 2.22 48553 2.22
530755.BSE Coral Newsprints Ltd 20230912 0 10.18 10.18 9.7 9.93 514 9.93 down down correct
530759.BSE Sterling Tools Limited 20230912 0 390.05 390.1 357.1 365.4 25855 365.4 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230912 0 73 73 73 73 13 73
530789.BSE Ceejay Finance Limited 20230912 0 155.75 155.75 145 145 895 145 down up incorrect
530803.BSE Bhageria Industries Limited 20230912 0 163 166.65 158 159.95 9375 159.95 down down correct
530809.BSE BNR Udyog Limited 20230912 0 43.8 43.8 40.8 41.03 797 41.03 down down correct
530813.BSE KRBL Limited 20230912 0 459.5 459.5 421.65 425.55 39559 425.55 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230912 0 78.09 87.5 78.09 86.39 4819 86.39 up up correct
530821.BSE SSPDL Limited 20230912 0 15.55 15.55 14.62 14.67 3945 14.67 down up incorrect
530825.BSE Daikaffil Chemicals India Limited 20230912 0 38.99 38.99 35 35.16 5814 35.16 down up incorrect
530829.BSE CIL Securities Limited 20230912 0 26.9 26.9 25.21 25.84 1974 25.84 down down correct
530839.BSE Clio Infotech Limited 20230912 0 4.69 4.69 4.5 4.5 1057 4.5 down down correct
530843.BSE Cupid Limited 20230912 0 419.95 420.55 385 390.1 41884 390.1 down down correct
530845.BSE Sunshield Chemicals Limited 20230912 0 850 850 810 815.2 2114 815.2 down down correct
530871.BSE Chembond Chemicals Limited 20230912 0 394.05 394.05 373.9 377.45 2953 377.45 down down correct
530879.BSE Capital India Finance Limited 20230912 0 124.75 124.75 120 120.1 2988 120.0018 down down correct
530883.BSE Super Crop Safe Limited 20230912 0 8.4 8.45 8.11 8.25 91106 8.25 down down correct
530897.BSE N G Industries LTD 20230912 0 148.65 149 148.65 148.65 147 148.65
530951.BSE Raminfo Limited 20230912 0 105.2 110 101.55 103 15495 103 down down correct
530953.BSE Sunil Agro Foods Limited 20230912 0 255 255 234 250 694 250 down down correct
530959.BSE Diana Tea Company Limited 20230912 0 27 28.5 26 26.27 19114 26.27 down up incorrect
530961.BSE Vikas EcoTech Limited 20230912 0 4.88 5.09 4.18 4.18 39475039 4.18 down down correct
530965.BSE Indian Oil Corporation Limited 20230912 0 95.81 95.9 91.4 91.57 1021878 91.57 down down correct
530973.BSE Alfa Ica (India) Limited 20230912 0 57.1 57.34 55.05 57.25 2179 57.25 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230912 0 156 162.4 147 147 2896 147 down down correct
530979.BSE India Home Loan Limited 20230912 0 27 27 23.41 24.31 29313 24.31 down down correct
530991.BSE Roopa Industries Limited 20230912 0 43.86 44 42.05 42.5 999 42.5 down up incorrect
530997.BSE Unique Organics Limited 20230912 0 49.69 50.65 48.17 49.08 9794 49.08 down down correct
531025.BSE Visagar Financial Services Limited 20230912 0 0.89 0.91 0.84 0.84 23746199 0.84 down down correct
531041.BSE Competent Automobiles Company Limited 20230912 0 371 375 354 355.3 4422 355.3 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230912 0 13 13.65 13 13 152 13
531069.BSE Vijay Solvex Limited 20230912 0 855 889 825 857.15 608 857.15 up up correct
531080.BSE Shri Krishna Devcon Limited 20230912 0 30.9 32.99 30.35 32 5665 32 up up correct
531082.BSE Alankit Limited 20230912 0 11.99 11.99 11.12 11.13 430675 11.13 down up incorrect
531083.BSE Nihar Info Global Limited 20230912 0 5.67 5.9 5.67 5.9 7700 5.9 up up correct
531091.BSE United Credit Limited 20230912 0 16.89 16.89 15.62 15.72 399 15.72 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230912 0 58.5 59.45 54.9 56.32 24358 56.32 down down correct
531111.BSE Gothi Plascon India Limited 20230912 0 30.35 30.35 30 30 500 30 down up incorrect
531120.BSE Patel Engineering Limited 20230912 0 53.75 54.49 51.39 51.39 1473119 51.39 down down correct
531129.BSE Inani Marbles and Industries Limited 20230912 0 20.7 20.7 19.5 20.38 8844 20.38 down down correct
531137.BSE Gemstone Investments Limited 20230912 0 0.98 0.98 0.92 0.94 415411 0.94 down up incorrect
531146.BSE Medicamen Biotech Limited 20230912 0 701 705 669.5 678.45 5121 678.45 down down correct
531157.BSE Organic Coatings Limited 20230912 0 8.9 8.9 8.25 8.25 903 8.25 down down correct
531158.BSE Catvision Limited 20230912 0 15.25 15.25 14.01 14.83 315 14.83 down down correct
531161.BSE ABM Knowledgeware Limited 20230912 0 103.69 103.69 97.01 98.61 3296 98.61 down down correct
531163.BSE Kemistar Corporation Limited 20230912 0 53.35 53.85 49 49.96 3286 49.96 down down correct
531169.BSE SKP Securities Limited 20230912 0 73 73 69.01 70.99 343 70.99 down down correct
531173.BSE Syschem (India) Limited 20230912 0 58.45 58.45 53.01 53.44 140207 53.44 down up incorrect
531190.BSE Tavernier Resources Limited 20230912 0 10.32 10.32 10.32 10.32 0 10.32
531198.BSE Dhanada Corporation Limited 20230912 0 1.83 1.83 1.83 1.83 0 1.83
531201.BSE Shilchar Technologies Limited 20230912 0 1566.7 1588 1388.05 1501.8 13260 1501.8 down down correct
531210.BSE Colinz Laboratories Limited 20230912 0 42.7 42.7 38.7 41.38 2798 41.38 down down correct
531212.BSE Nalin Lease Finance Limited 20230912 0 35.34 35.55 34 34.88 2813 34.88 down down correct
531215.BSE RTS Power Corporation Limited 20230912 0 176.6 179.5 151.7 161.75 111526 161.75 down down correct
531223.BSE Anjani Synthetics Limited 20230912 0 30.9 30.9 29.16 29.4 21057 29.4 down down correct
531233.BSE Rasi Electrodes Limited 20230912 0 17.49 17.49 16.5 16.67 18723 16.67 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230912 0 110 110 103.4 105.75 2078 105.75 down down correct
531241.BSE Linc Pen & Plastics Limited 20230912 0 744.95 744.95 643.1 687.65 4979 687.65 down up incorrect
531246.BSE Prima Industries Limited 20230912 0 19 19.2 18.05 18.1 1518 18.1 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230912 0 401 401 400.55 400.55 756 400.55 down down correct
531255.BSE Paragon Finance Limited 20230912 0 35.19 35.78 33.01 34.59 550 34.59 down down correct
531259.BSE Esha Media Research Limited 20230912 0 4.18 4.18 3.8 4 3444 4 down down correct
531268.BSE B2B Software Technologies Limited 20230912 0 29 29 27.15 27.75 4230 27.75 down down correct
531273.BSE Radhe Developers (India) Limited 20230912 0 3.12 3.18 2.96 3.04 908334 3.04 down down correct
531278.BSE Elixir Capital Limited 20230912 0 47.8 48.4 44.67 45.77 5274 45.77 down up incorrect
531281.BSE P G Industry Limited 20230912 0 15.99 15.99 15.03 15.03 3490 15.03 down down correct
531287.BSE National Plastic Technologies Limited 20230912 0 203.45 203.45 203.45 203.45 4985 203.45
531289.BSE National Fittings Limited 20230912 0 117.1 117.1 101.3 105.7 19682 105.7 down down correct
531297.BSE Artefact Projects Limited 20230912 0 50.1 50.1 48.3 48.32 22192 48.32 down down correct
531306.BSE DHP India Limited 20230912 0 876.05 890 842 850.2 1702 850.2 down up incorrect
531307.BSE RRIL Limited 20230912 0 22.54 22.54 21.45 22.52 452967 22.52 down down correct
531328.BSE Kretto Syscon Limited 20230912 0 0.85 0.95 0.75 0.82 9765079 0.82 down down correct
531335.BSE Zydus Wellness Limited 20230912 0 1586.4 1604.45 1557.05 1563.35 3171 1563.35 down down correct
531337.BSE Jump Networks Limited 20230912 0 3.6 3.65 3.5 3.58 142536 3.58 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230912 0 37.24 39.9 37 38.5 618 38.5 up up correct
531346.BSE Eastern Treads Limited 20230912 0 39 39.4 38 39.29 404 39.29 up up correct
531349.BSE Panacea Biotec Limited 20230912 0 136.4 137.6 129.1 130.1 51660 130.1 down down correct
531352.BSE Peeti Securities Limited 20230912 0 22.8 24.95 22.8 24.9 1335 24.9 up up correct
531358.BSE Choice International Limited 20230912 0 413.55 415.25 400 400.35 37894 400.35 down down correct
531359.BSE Shriram Asset Management Company Limited 20230912 0 230 236 218.85 218.85 9577 218.85 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230912 0 53 53 49.36 50 8201 50 down up incorrect
531390.BSE Upsurge Investment & Finance Ltd 20230912 0 41.91 43 39.01 40 9715 40 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230912 0 90.25 90.4 86.25 88.57 2862 88.57 down down correct
531411.BSE Tuni Textile Mills Limited 20230912 0 1.71 1.71 1.56 1.62 518105 1.62 down down correct
531412.BSE Radix Industries (India) Limited 20230912 0 121.1 123.5 118.15 123.25 140 123.25 up up correct
531416.BSE Narendra Properties Limited 20230912 0 29.61 29.61 29.61 29.61 2141 29.61
531417.BSE Mega Corporation Limited 20230912 0 2.73 2.85 2.65 2.66 35214 2.66 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230912 0 272.45 276.05 254.6 256 117991 256 down up incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230912 0 28.43 28.43 26.22 26.27 10350 26.27 down down correct
531439.BSE Goldstone Technologies Limited 20230912 0 95.5 95.5 91.2 91.2 11457 91.2 down down correct
531449.BSE GRM Overseas Limited 20230912 0 216.05 218.5 192.75 199.05 75289 199.05 down down correct
531453.BSE Mohit Industries Limited 20230912 0 16.6 16.6 15.7 15.71 13105 15.71 down down correct
531454.BSE Polylink Polymers (India) Limited 20230912 0 24.5 24.75 23 23.01 3559 23.01 down down correct
531456.BSE Minaxi Textiles Limited 20230912 0 1.64 1.64 1.59 1.6 52317 1.6 down down correct
531471.BSE Duke Offshore Limited 20230912 0 8.71 8.71 8.27 8.27 7031 8.27 down down correct
531472.BSE Cybele Industries Ltd 20230912 0 21.95 22.4 21.95 22.4 1181 22.4 up up correct
531494.BSE Navkar Builders Limited 20230912 0 6.43 6.59 6.2 6.34 126627 6.34 down down correct
531499.BSE Sybly Industries Limited 20230912 0 6.23 6.23 5.65 5.65 12680 5.65 down down correct
531502.BSE Esaar (India) Limited 20230912 0 5.34 5.34 5.24 5.34 18140 5.34
531503.BSE Maris Spinners Limited 20230912 0 46.95 46.95 40.35 42.31 7025 42.31 down down correct
531512.BSE Orient Tradelink Limited 20230912 0 9.14 9.14 8.63 8.94 18649 8.94 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230912 0 0.7 0.72 0.66 0.66 147685 0.66 down down correct
531525.BSE Ace Software Exports Limited 20230912 0 23.85 23.85 23.85 23.85 4995 23.85
531531.BSE Hatsun Agro Product Limited 20230912 0 1201.95 1231 1177.1 1201.3 10735 1201.3 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230912 0 24.6 24.6 22.95 22.95 5291 22.95 down up incorrect
531540.BSE Maruti Infrastructure Limited 20230912 0 132 135.25 128 130.1 10544 130.1 down up incorrect
531543.BSE Jindal Worldwide Limited 20230912 0 391.95 394.05 366.7 373.75 21365 373.75 down down correct
531583.BSE Rap Media Limited 20230912 0 17.1 17.15 17.1 17.15 10101 17.15 up up correct
531591.BSE Bampsl Securities Limited 20230912 0 10.02 10.1 9.51 9.95 9853 9.95 down down correct
531599.BSE FDC Limited 20230912 0 392.55 395.2 372 375.3 41227 375.3 down down correct
531608.BSE Gorani Industries Limited 20230912 0 136.5 136.5 122.6 131.05 3110 131.05 down down correct
531616.BSE Starcom Information Technology Limited 20230912 0 66.15 66.15 66.15 66.15 0 66.15
531624.BSE Country Condo's Limited 20230912 0 4.77 4.77 4.34 4.34 107383 4.34 down down correct
531626.BSE Orosil Smiths India Limited 20230912 0 4.5 4.65 4.37 4.37 47777 4.37 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230912 0 530.15 540.1 491 499.9 55341 498.4485 down down correct
531638.BSE Suraj Limited 20230912 0 154.8 159.9 145.6 150.65 9531 150.65 down down correct
531642.BSE Marico Limited 20230912 0 587.8 587.8 576.9 580.6 28766 580.6 down down correct
531648.BSE Mahavir Industries Limited 20230912 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230912 0 10.65 10.91 10.65 10.65 3830 10.65
531668.BSE Vision Corporation Limited 20230912 0 2.62 2.62 2.62 2.62 28876 2.62
531688.BSE Prithvi Exchange (India) Limited 20230912 0 70.38 70.38 67.62 67.62 1084 67.62 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230912 0 433 434.35 405 407.55 8428 407.55 down down correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230912 0 1299.9 1299.9 1143.5 1165 1513 1165 down down correct
531726.BSE Panchsheel Organics Limited 20230912 0 189.6 189.6 175.2 179.3 53703 179.3 down down correct
531727.BSE Menon Pistons Limited 20230912 0 80.85 80.85 74.1 75.08 164276 75.08 down down correct
531737.BSE Greencrest Financial Services Limited 20230912 0 0.68 0.68 0.66 0.67 2093809 0.67 down down correct
531739.BSE Gennex Laboratories Limited 20230912 0 7.97 8.03 7.6 7.82 292118 7.82 down down correct
531744.BSE Gini Silk Mills Limited 20230912 0 47.5 47.5 47.5 47.5 80 47.5
531746.BSE Prajay Engineers Syndicate Limited 20230912 0 14.86 14.94 13.65 13.96 36021 13.96 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230912 0 0.82 0.86 0.81 0.84 4966628 0.84 up up correct
531762.BSE Unjha Formulations Limited 20230912 0 14.35 14.35 12.92 12.92 7550 12.92 down up incorrect
531768.BSE Poly Medicure Limited 20230912 0 1358.6 1404.9 1333 1339.9 10343 1339.9 down down correct
531802.BSE Prerna Infrabuild Limited 20230912 0 26.8 27.2 24.53 25.07 186300 25.07 down down correct
531813.BSE Ganga Papers India Limited 20230912 0 81.52 81.52 75.13 75.62 636 75.62 down down correct
531814.BSE Tirupati Sarjan Limited 20230912 0 11.95 11.98 10.61 10.79 48721 10.79 down down correct
531842.BSE Lahoti Overseas Limited 20230912 0 31.64 31.64 29.1 29.5 17534 29.5 down down correct
531859.BSE Oriental Veneer Products Limited 20230912 0 81.73 81.73 81.73 81.73 13867 81.73
531861.BSE Joindre Capital Services Limited 20230912 0 34.91 34.91 33.3 34.35 3344 34.35 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230912 0 114.7 114.7 110 110.75 29231 110.75 down up incorrect
531867.BSE Unitech International Limited 20230912 0 5.81 6.28 5.81 6.1 23135 6.1 up up correct
531869.BSE Sacheta Metals Limited 20230912 0 19.12 19.77 18.75 18.91 37450 18.91 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230912 0 140.5 141.95 134 135.25 17069 135.25 down down correct
531893.BSE Sawaca Business Machines Limited 20230912 0 0.85 0.86 0.83 0.85 339676 0.85
531900.BSE CCL International Limited 20230912 0 19.75 20.74 19.75 20.03 1071 20.03 up up correct
531909.BSE Croissance Limited 20230912 0 4.65 4.65 4.65 4.65 5552 4.65
531917.BSE Twinstar Industries Limited 20230912 0 1.02 1.02 1.02 1.02 0 1.02
531921.BSE Agarwal Industrial Corporation Limited 20230912 0 1038.45 1060.7 919.75 934.2 43971 934.2 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230912 0 49.8 50.25 49.8 50.25 18529 50.25 up up correct
531950.BSE Vertex Securities Limited 20230912 0 3.74 3.89 3.56 3.66 57475 3.66 down up incorrect
531952.BSE Riba Textiles Limited 20230912 0 52.75 52.75 48.52 48.55 19794 48.55 down down correct
531977.BSE Chartered Logistics Limited 20230912 0 5.4 5.6 5.14 5.31 124681 5.31 down up incorrect
531978.BSE Ambika Cotton Mills Limited 20230912 0 1710.05 1714.4 1605 1626.15 6324 1626.15 down down correct
531979.BSE Hind Aluminium Industries Limited 20230912 0 41.9 42.77 40.03 40.24 9534 40.24 down down correct
531996.BSE Odyssey Corporation Limited 20230912 0 7.43 7.64 6.91 7.14 39794 7.14 down down correct
532001.BSE Inducto Steels Limited 20230912 0 35.95 36.45 35.4 35.4 1928 35.4 down down correct
532005.BSE Sam Industries Limited 20230912 0 68 68 61.96 62.15 2044 62.15 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230912 0 17.25 17.25 17.25 17.25 5 17.25
532011.BSE Pooja Entertainment and Films Limited 20230912 0 230.8 230.8 209.25 210 1399 210 down down correct
532015.BSE Gravity (India) Limited 20230912 0 4.07 4.07 3.92 4.03 4195 4.03 down down correct
532022.BSE Filatex Fashions Limited 20230912 0 13.2 13.38 12.75 12.81 347629 12.81 down down correct
532029.BSE Sindhu Trade Links Limited 20230912 0 28.13 28.7 27.3 27.6 15577 27.6 down down correct
532033.BSE Jain Studios Limited 20230912 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230912 0 56.38 58.7 54.6 55.46 34875 55.46 down down correct
532053.BSE Wallfort Financial Services Limited 20230912 0 79.5 79.8 73.2 73.5 5300 73.5 down down correct
532054.BSE KDDL Limited 20230912 0 1884.95 1885 1741.6 1808 3928 1808 down up incorrect
532056.BSE Adinath Exim Resources Limited 20230912 0 17.9 17.9 17.54 17.54 175 17.54 down down correct
532067.BSE Kilpest India Limited 20230912 0 849 860 800 823.15 24363 820.6099 down down correct
532070.BSE Sumuka Agro Industries Limited 20230912 0 157 163.5 155.7 156 15619 156 down down correct
532081.BSE KSS Limited 20230912 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230912 0 2.15 2.15 2.06 2.12 7516 2.12 down down correct
532092.BSE Sagar Productions Limited 20230912 0 2.8 2.93 2.8 2.8 21400 2.8
532100.BSE Indo-City Infotech Limited 20230912 0 9.12 9.12 9.12 9.12 3415 9.12
532113.BSE Brijlaxmi Leasing & Finance Limited 20230912 0 3.65 3.65 3.52 3.56 2144 3.56 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230912 0 14.74 14.74 13.34 13.36 765271 13.36 down down correct
532124.BSE Reliable Ventures India Limited 20230912 0 11 11.97 10.8 10.93 24171 10.93 down up incorrect
532134.BSE Bank of Baroda 20230912 0 204.05 204.05 197.85 199.85 1449994 199.85 down down correct
532141.BSE Andhra Cements Limited 20230912 0 101 102.75 97.55 99.15 6474 99.15 down down correct
532143.BSE SKM Egg Products Export (India) Limited 20230912 0 450.25 479.9 439.4 439.4 89998 439.4 down up incorrect
532145.BSE H S India Limited 20230912 0 11.92 11.99 11.18 11.25 5987 11.25 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230912 0 168.65 171.95 159 159.7 26237 156.7196 down up incorrect
532156.BSE Vaibhav Global Limited 20230912 0 439.2 446.05 404.2 414.65 109856 414.65 down down correct
532160.BSE Gujarat State Financial Corporation 20230912 0 12 12 11.42 11.42 33111 11.42 down up incorrect
532162.BSE JK Paper Ltd 20230912 0 401.3 403.6 370.05 372.05 312751 372.05 down up incorrect
532163.BSE Saregama India Limited 20230912 0 403 415 388 396.65 25567 396.65 down down correct
532172.BSE Adroit Infotech Limited 20230912 0 29.45 30.94 25.65 27.07 112027 27.07 down up incorrect
532173.BSE CyberTech Systems and Software Limited 20230912 0 128.55 129.5 123.45 124.05 3565 124.05 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230912 0 24.77 25.18 22.67 22.87 1031253 22.87 down down correct
532183.BSE Gayatri Sugars Limited 20230912 0 17.59 18.29 17.59 18.29 494716 18.29 up up correct
532209.BSE The Jammu and Kashmir Bank Limited 20230912 0 103.3 103.8 94 96.17 1408053 96.17 down up incorrect
532212.BSE Archies Limited 20230912 0 26.55 27.7 25.68 25.73 12174 25.73 down down correct
532215.BSE Axis Bank Ltd 20230912 0 1005.05 1009.95 998 999.6 200929 999.6 down down correct
532216.BSE HB Stockholdings Limited 20230912 0 56.74 56.99 53.96 54.3 4905 54.3 down up incorrect
532219.BSE Energy Development Company Limited 20230912 0 20 20.34 18.2 18.58 39512 18.58 down down correct
532221.BSE Sonata Software Limited 20230912 0 1130.05 1135 1072.05 1091.45 28829 1091.45 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230912 0 83.65 86.2 81.27 84 2920 84 up up correct
532240.BSE India Nippon Electricals Limited 20230912 0 486.85 486.85 460 466.3 5645 466.3 down down correct
532256.BSE Nalwa Sons Investments Limited 20230912 0 2712.75 2715.25 2528.9 2549.2 262 2549.2 down down correct
532262.BSE TCI Industries Limited 20230912 0 1145 1151 1145 1150 33 1150 up up correct
532271.BSE Cybermate Infotek Limited 20230912 0 2.64 2.64 2.64 2.64 81319 2.64
532284.BSE TCFC Finance Limited 20230912 0 36.96 36.96 33.78 35.16 8481 35.16 down down correct
532285.BSE Geojit Financial Services Limited 20230912 0 56.5 57.8 50.64 51.33 217672 51.33 down down correct
532286.BSE Jindal Steel & Power Limited 20230912 0 715.25 718.95 684 686.05 116203 686.05 down down correct
532290.BSE BLB Limited 20230912 0 23.45 24.24 21.76 21.87 30465 21.87 down down correct
532300.BSE Wockhardt Limited 20230912 0 254.2 258.25 239 239.85 124460 239.85 down down correct
532301.BSE Tata Coffee Limited 20230912 0 253.5 256.75 250.45 252.55 53926 252.55 down down correct
532307.BSE Melstar Information Technologies Limited 20230912 0 2.15 2.15 2.15 2.15 2025 2.15
532310.BSE Shree Rama Multi-Tech Limited 20230912 0 20.16 20.16 20.16 20.16 10405 20.16
532320.BSE Vaarad Ventures Limited 20230912 0 17 17.22 16 16.41 4395 16.41 down down correct
532321.BSE Cadila Healthcare Limited 20230912 0 626.45 642.85 624.15 627.65 70941 627.65 up up correct
532323.BSE Shiva Cement Limited 20230912 0 51 51.88 48.12 48.37 318789 48.37 down down correct
532326.BSE Intense Technologies Limited 20230912 0 78.7 81.43 76.1 79.36 18966 79.36 up up correct
532329.BSE Danlaw Technologies India Limited 20230912 0 750 750.05 712.55 720.9 3259 720.9 down down correct
532333.BSE HB Portfolio Limited 20230912 0 56.75 57.9 53.01 54.16 7349 54.16 down down correct
532344.BSE SoftSol India Limited 20230912 0 215.2 236 214.7 214.7 1055 214.7 down down correct
532345.BSE Gati Limited 20230912 0 164.9 167.7 155 160.2 395841 160.2 down down correct
532349.BSE Transport Corporation of India Limited 20230912 0 790.1 805.65 771.45 788.55 2181 788.55 down down correct
532350.BSE Padmalaya Telefilms Limited 20230912 0 2.2 2.2 2 2.2 15797 2.2
532351.BSE Aksh Optifibre Limited 20230912 0 12.1 12.1 11.02 11.14 98642 11.14 down down correct
532355.BSE Picturehouse Media Limited 20230912 0 6.3 6.3 5.87 6.21 2693 6.21 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230912 0 358.95 358.95 328 331.75 122983 331.75 down down correct
532357.BSE Mukta Arts Limited 20230912 0 64.5 64.5 58 60.41 9326 60.41 down down correct
532362.BSE Nagpur Power and Industries Limited 20230912 0 75.6 75.6 71.05 72.13 7715 72.13 down down correct
532369.BSE Ramco Industries Limited 20230912 0 193.65 193.7 180.15 182.5 5118 182.5 down down correct
532370.BSE Ramco Systems Limited 20230912 0 288 288 269.95 271.9 14487 271.9 down down correct
532372.BSE Virinchi Limited 20230912 0 38.6 38.88 36 36.78 60090 36.78 down down correct
532373.BSE WeP Solutions Limited 20230912 0 24.62 24.94 23.51 23.97 14506 23.4596 down down correct
532374.BSE Sterlite Technologies Limited 20230912 0 176.45 178.45 160.95 162.6 579873 162.6 down up incorrect
532376.BSE MRO-TEK Realty Limited 20230912 0 61.6 61.6 58.15 58.17 2554 58.17 down down correct
532380.BSE Baba Arts Limited 20230912 0 14.21 14.75 14 14.11 32634 14.11 down up incorrect
532384.BSE Tyche Industries Limited 20230912 0 176 176 167.6 168.95 7182 168.95 down down correct
532386.BSE California Software Company Limited 20230912 0 15.15 15.15 14.5 14.62 5726 14.62 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230912 0 40 40 36.55 36.85 25945 36.85 down down correct
532388.BSE Indian Overseas Bank 20230912 0 35.62 36.47 32.01 32.43 8121059 32.43 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230912 0 238.25 240 231 232.95 6887 232.95 down down correct
532395.BSE Axiscades Technologies Limited 20230912 0 578.95 578.95 543.15 545 5602 545 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230912 0 8.02 8.02 7.26 7.43 83094 7.43 down down correct
532400.BSE Birlasoft Limited 20230912 0 510.05 519.5 494.3 496.95 307495 496.95 down down correct
532404.BSE Saven Technologies Limited 20230912 0 40.4 40.4 39.5 40.06 7049 40.06 down down correct
532406.BSE Avantel Limited 20230912 0 235 237 211.1 224.05 535751 224.05 down down correct
532407.BSE MosChip Technologies Limited 20230912 0 93.35 94.7 79.2 88.47 814976 88.47 down up incorrect
532408.BSE Megasoft Limited 20230912 0 50.5 50.55 47.91 48 47986 48 down down correct
532410.BSE Transcorp International Limited 20230912 0 33.55 33.55 29.5 30.44 12654 30.44 down down correct
532419.BSE Smartlink Holdings Limited 20230912 0 180.95 180.95 166.85 168.05 2452 168.05 down down correct
532424.BSE Godrej Consumer Products Limited 20230912 0 1049.65 1049.65 1006 1012 21883 1012 down down correct
532430.BSE BF Utilities Limited 20230912 0 729.95 730 692.45 692.45 55480 692.45 down down correct
532435.BSE Sanmit Infra Limited 20230912 0 82.5 84.42 80 83.18 461448 83.18 up down incorrect
532439.BSE Olectra Greentech Limited 20230912 0 1268 1272 1175 1196.7 51430 1196.7 down down correct
532440.BSE MPS Limited 20230912 0 1512.95 1512.95 1419.9 1431.45 2183 1431.45 down down correct
532443.BSE Cera Sanitaryware Limited 20230912 0 9237.95 9237.95 8824.95 8877 1422 8877 down down correct
532455.BSE Shalimar Wires Industries Limited 20230912 0 23.74 23.74 23.74 23.74 4065 23.74
532456.BSE Compuage Infocom Limited 20230912 0 13.01 13.15 12.51 12.71 77587 12.71 down down correct
532457.BSE Gulshan Polyols Limited 20230912 0 228.35 229.1 214 215.25 32431 215.25 down up incorrect
532459.BSE Faze Three Autofab Limited 20230912 0 64.98 65 62.45 64.73 21868 64.73 down down correct
532460.BSE Ponni Sugars (Erode) Limited 20230912 0 436.4 436.4 402.7 404.7 22384 404.7 down down correct
532461.BSE Punjab National Bank 20230912 0 69.15 69.72 66.25 66.83 6871883 66.83 down up incorrect
532468.BSE KAMA Holdings Limited 20230912 0 16364.85 16451 15301 15530.95 3623 15530.95 down up incorrect
532475.BSE Aptech Limited 20230912 0 308.9 311.35 276.75 288.35 133133 288.35 down down correct
532479.BSE ISMT Limited 20230912 0 80.06 81.22 72.21 73.32 57514 73.32 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230912 0 7 7 6.84 6.89 36072 6.89 down down correct
532482.BSE Granules India Limited 20230912 0 316.4 318 306.05 307.7 179896 307.7 down down correct
532486.BSE Pokarna Limited 20230912 0 564.85 564.85 480 490.15 23173 490.15 down down correct
532488.BSE Divi's Laboratories Limited 20230912 0 3740 3848.6 3740 3785.1 15761 3785.1 up up correct
532493.BSE Astra Microwave Products Limited 20230912 0 428 429 393.8 395.15 52643 395.15 down up incorrect
532497.BSE Radico Khaitan Limited 20230912 0 1239 1245.75 1203.05 1212.05 30715 1209.0437 down down correct
532503.BSE Rajapalayam Mills Limited 20230912 0 825 848.9 790 809.7 4825 809.7 down down correct
532505.BSE UCO Bank 20230912 0 36.89 37.3 33.31 33.69 5233862 33.69 down down correct
532507.BSE B.A.G. Films and Media Limited 20230912 0 5.8 5.8 5.51 5.54 37156 5.54 down up incorrect
532508.BSE Jindal Stainless Limited 20230912 0 525 526.9 484.4 509.4 50734 507.9275 down down correct
532513.BSE TVS Electronics Limited 20230912 0 372.1 379.6 356.2 357.65 5840 357.65 down down correct
532514.BSE Indraprastha Gas Limited 20230912 0 478.3 481.9 457.2 459 53818 459 down down correct
532523.BSE Biocon Limited 20230912 0 276.55 277.4 265.55 267 314524 267 down down correct
532524.BSE PTC India Limited 20230912 0 156.1 158.7 144.3 145.5 358973 145.5 down down correct
532525.BSE Bank of Maharashtra 20230912 0 44.56 44.75 40.66 41.1 3265520 41.1 down down correct
532527.BSE Ramkrishna Forgings Limited 20230912 0 730.45 734.6 600 656.45 73166 656.45 down down correct
532529.BSE New Delhi Television Limited 20230912 0 222.05 227.45 215.05 217.05 108167 217.05 down down correct
532531.BSE Strides Pharma Science Limited 20230912 0 472.45 476.25 452.75 456.75 45785 456.75 down down correct
532539.BSE Minda Industries Limited 20230912 0 637.55 638.9 601.95 605.75 70685 605.75 down down correct
532543.BSE GP Petroleums Limited 20230912 0 46.61 46.95 43 43.24 47401 43.24 down down correct
532548.BSE Century Plyboards (India) Limited 20230912 0 708.75 710.05 666.3 676.8 15887 676.8 down down correct
532553.BSE Welspun Enterprises Limited 20230912 0 277.35 286.4 262.5 266.1 57395 266.1 down down correct
532555.BSE NTPC Limited 20230912 0 244.95 244.95 234 234.9 667785 234.9 down down correct
532604.BSE S.A.L. Steel Limited 20230912 0 16.91 17.35 16.6 16.87 27688 16.87 down down correct
532605.BSE JBM Auto Limited 20230912 0 1432 1503 1430 1449.05 21380 1449.05 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230912 0 97.3 97.34 91.11 92.56 256268 92.56 down down correct
532612.BSE Indoco Remedies Limited 20230912 0 328.1 343.5 323 339.85 158201 339.85 up up correct
532613.BSE VIP Clothing Limited 20230912 0 48.25 48.8 45.6 46.46 59505 46.46 down down correct
532614.BSE Impex Ferro Tech Limited 20230912 0 2.83 3.1 2.82 3.05 97914 3.05 up up correct
532617.BSE Jet Airways (India) Limited 20230912 0 53.8 55.49 53.79 53.79 26121 53.79 down up incorrect
532621.BSE Morarjee Textiles Limited 20230912 0 22 22.15 21.11 21.45 7501 21.45 down down correct
532624.BSE Jindal Photo Limited 20230912 0 386.8 391.8 360 367.8 7300 367.8 down down correct
532626.BSE Pondy Oxides And Chemicals Limited 20230912 0 488.95 488.95 447.1 463.45 11722 458.4986 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230912 0 9.9 9.98 8.57 8.71 92034273 8.71 down down correct
532628.BSE 3i Infotech Limited 20230912 0 39.06 39.5 35.5 36.31 686760 36.31 down down correct
532630.BSE Gokaldas Exports Limited 20230912 0 787 787.05 741.65 763.3 41861 762.3 down up incorrect
532633.BSE Allsec Technologies Limited 20230912 0 605.05 610.75 583.1 593.25 3875 593.25 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230912 0 107.55 109 104.75 105.1 16955 105.1 down down correct
532638.BSE Shoppers Stop Limited 20230912 0 720.7 720.7 693.35 708 16536 708 down down correct
532642.BSE JSW Holdings Limited 20230912 0 5048.95 5049 4718.2 4767.5 578 4767.5 down down correct
532644.BSE J.K. Cement Limited 20230912 0 3309.95 3355.25 3233.7 3243.05 2622 3243.05 down down correct
532645.BSE Beeyu Overseas Limited 20230912 0 2.34 2.56 2.34 2.56 138298 2.56 up up correct
532648.BSE Yes Bank Limited 20230912 0 18.51 18.57 17.42 17.55 45827848 17.55 down down correct
532649.BSE Nectar Lifesciences Limited 20230912 0 26.42 26.65 24.96 25.09 72671 25.09 down down correct
532651.BSE SPL Industries Limited 20230912 0 68 68 64.45 64.5 5470 64.5 down down correct
532652.BSE The Karnataka Bank Limited 20230912 0 246.65 247.4 224.25 226.05 590696 226.05 down up incorrect
532654.BSE McLeod Russel India Limited 20230912 0 22.11 22.9 21.55 21.59 37143 21.59 down down correct
532656.BSE Facor Alloys Limited 20230912 0 7.65 7.75 7.15 7.21 536956 7.21 down down correct
532659.BSE IDFC Limited 20230912 0 130.95 130.95 124.2 124.55 877468 124.55 down down correct
532662.BSE HT Media Limited 20230912 0 25.32 25.32 22.59 22.78 118077 22.78 down down correct
532663.BSE Sasken Technologies Limited 20230912 0 1081.45 1105 1011 1018.8 8312 1018.8 down down correct
532666.BSE FCS Software Solutions Limited 20230912 0 2.94 2.94 2.48 2.63 9487350 2.63 down down correct
532667.BSE Suzlon Energy Limited 20230912 0 24.19 24.19 22.85 22.85 23851869 22.85 down down correct
532668.BSE Aurionpro Solutions Limited 20230912 0 1233 1233 1151 1190 13871 1190 down down correct
532670.BSE Shree Renuka Sugars Limited 20230912 0 55.05 55.2 49.79 51.64 2290261 51.64 down up incorrect
532673.BSE K.M. Sugar Mills Limited 20230912 0 33.79 34.11 30.65 31.2 220959 31.2 down down correct
532683.BSE AIA Engineering Limited 20230912 0 3809 3820.6 3670 3681.3 3266 3681.3 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230912 0 127.75 128.05 117.3 118 197291 117.3408 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230912 0 510 510 478.8 478.8 7620 478.8 down down correct
532687.BSE Repro India Limited 20230912 0 799.15 819.45 767.35 767.35 5358 767.35 down down correct
532689.BSE PVR Limited 20230912 0 1784.1 1809.55 1755 1768 22072 1768 down down correct
532692.BSE Radha Madhav Corporation Limited 20230912 0 2.01 2.01 2.01 2.01 24100 2.01
532695.BSE Celebrity Fashions Limited 20230912 0 19.19 19.19 16.75 16.88 193406 16.88 down down correct
532696.BSE Educomp Solutions Limited 20230912 0 2.23 2.34 2.15 2.2 36383 2.2 down down correct
532698.BSE Nitin Spinners Limited 20230912 0 311.9 311.9 287 288.4 39979 288.4 down down correct
532699.BSE Royal Orchid Hotels Limited 20230912 0 300.35 300.35 287 290.15 2849 290.15 down down correct
532700.BSE Entertainment Network (India) Limited 20230912 0 158.65 158.65 145.5 146.25 1318 145.2527 down down correct
532701.BSE Cella Space Limited 20230912 0 8.58 8.72 7.99 8.05 14667 8.05 down down correct
532705.BSE Jagran Prakashan Limited 20230912 0 104.75 105.05 94.5 97.8 93821 97.8 down down correct
532707.BSE Dynemic Products Limited 20230912 0 389.95 390 357.4 374.9 4607 374.9 down down correct
532712.BSE Reliance Communications Limited 20230912 0 1.86 1.88 1.75 1.81 4969273 1.81 down up incorrect
532713.BSE Sakuma Exports Limited 20230912 0 20.1 20.63 18.9 19.16 612960 19.16 down down correct
532714.BSE KEC International Limited 20230912 0 683 684 638.25 664.4 15211 664.4 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230912 0 73.25 74 69 70.1 29210 70.1 down down correct
532717.BSE Indo Tech Transformers Limited 20230912 0 423 423 414.55 414.55 561 414.55 down up incorrect
532719.BSE B.L. Kashyap and Sons Limited 20230912 0 52.65 54.2 47.08 50.38 943257 50.38 down down correct
532722.BSE NITCO Limited 20230912 0 20.4 20.4 17.7 17.89 471050 17.89 down down correct
532725.BSE Solar Industries India Limited 20230912 0 4699 4703 4487.85 4523.15 2574 4523.15 down up incorrect
532726.BSE Gallantt Metal Limited 20230912 0 102.85 103.86 84.3 95.91 69931 95.91 down down correct
532728.BSE Malu Paper Mills Limited 20230912 0 40.75 41.35 36.71 37.61 19657 37.61 down up incorrect
532729.BSE Uttam Sugar Mills Limited 20230912 0 422.05 432.85 392 396 29285 393.711 down down correct
532734.BSE Godawari Power & Ispat Limited 20230912 0 620.5 631.95 550.95 590.15 75054 590.15 down down correct
532742.BSE Paushak Limited 20230912 0 6628.95 6642.9 6480 6489.6 3261 6489.6 down up incorrect
532744.BSE GTN Textiles Limited 20230912 0 12.79 12.79 10.01 11.08 11038 11.08 down down correct
532745.BSE Inditrade Capital Limited 20230912 0 53.55 55.4 50.22 50.25 3637 50.25 down down correct
532748.BSE Prime Focus Limited 20230912 0 85.25 85.25 79.45 82.93 9733 82.93 down up incorrect
532749.BSE Allcargo Logistics Limited 20230912 0 278.9 279.2 268.75 272.2 24391 272.2 down down correct
532757.BSE Voltamp Transformers Limited 20230912 0 5120.05 5275 4670.15 4693 8608 4693 down down correct
532759.BSE Atlanta Limited 20230912 0 13.55 14.5 13.55 13.85 3466 13.85 up up correct
532760.BSE Deep Energy Resources Limited 20230912 0 156 156 153.9 154 162 154 down down correct
532761.BSE HOV Services Limited 20230912 0 48.4 48.5 48.1 48.26 3211 48.26 down down correct
532764.BSE GeeCee Ventures Limited 20230912 0 182.9 185.8 181.2 181.95 460 181.95 down down correct
532767.BSE Gayatri Projects Limited 20230912 0 7.31 7.31 6.63 6.63 128178 6.63 down down correct
532768.BSE Fiem Industries Limited 20230912 0 2001 2009.1 1814.1 1832.8 16042 1832.8 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230912 0 24.26 24.26 24.26 24.26 13352 24.26
532774.BSE Inspirisys Solutions Limited 20230912 0 63.8 65 63.8 65 250 65 up up correct
532777.BSE Info Edge (India) Limited 20230912 0 4512 4539 4424.8 4512.5 12678 4512.5 up up correct
532780.BSE Parsvnath Developers Limited 20230912 0 8.91 9.07 8.8 8.8 48035 8.8 down down correct
532782.BSE Sutlej Textiles and Industries Limited 20230912 0 59.6 59.6 53.8 54.18 21082 54.18 down down correct
532783.BSE LT Foods Limited 20230912 0 174.35 174.95 148.7 161.95 192682 161.95 down down correct
532784.BSE Sobha Limited 20230912 0 684.2 686 640 647.45 124402 647.45 down down correct
532785.BSE Ruchira Papers Limited 20230912 0 156.45 156.45 142.95 143.6 21564 143.6 down down correct
532790.BSE Tanla Platforms Limited 20230912 0 1030 1042.8 983.15 986.85 35185 986.85 down down correct
532794.BSE Zee Media Corporation Limited 20230912 0 13.2 13.43 11.9 12.08 2166799 12.08 down down correct
532796.BSE Lumax Auto Technologies Limited 20230912 0 375.2 375.35 356.35 357.8 12330 357.8 down down correct
532797.BSE Autoline Industries Limited 20230912 0 89.8 89.8 84.65 84.79 22737 84.79 down down correct
532798.BSE Network18 Media & Investments Limited 20230912 0 70.85 71.3 65.5 65.76 300455 65.76 down down correct
532799.BSE Hubtown Limited 20230912 0 54.97 54.97 49.75 52.04 118974 52.04 down down correct
532801.BSE Cambridge Technology Enterprises Limited 20230912 0 59.01 59.01 56.2 56.2 2126 56.2 down down correct
532805.BSE Redington (India) Limited 20230912 0 166.55 168 158.9 160.25 115307 160.25 down down correct
532808.BSE Pearl Global Industries Limited 20230912 0 979.9 982.4 901 930 12171 930 down down correct
532809.BSE Firstsource Solutions Limited 20230912 0 172.7 172.85 154 157.8 218435 157.8 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230912 0 723.5 727 696.85 708.95 9157 708.95 down down correct
532812.BSE Transwarranty Finance Limited 20230912 0 10.35 10.35 10 10.34 8403 10.34 down down correct
532817.BSE Oriental Trimex Limited 20230912 0 7.85 7.85 7.2 7.24 18014 7.24 down down correct
532822.BSE Vodafone Idea Limited 20230912 0 11.38 11.47 10.32 10.52 97839766 10.52 down down correct
532826.BSE Raj Television Network Limited 20230912 0 47.11 48.8 45.5 46.5 6946 46.5 down down correct
532829.BSE Lehar Footwears Limited 20230912 0 162 162 161.7 161.7 11793 161.7 down down correct
532832.BSE Indiabulls Real Estate Limited 20230912 0 81.93 83 72.62 73.96 2683909 73.96 down down correct
532834.BSE Camlin Fine Sciences Limited 20230912 0 176.15 176.15 159.95 160.55 66892 160.55 down up incorrect
532835.BSE ICRA Limited 20230912 0 5763.1 5763.1 5587.05 5658.25 143 5658.25 down down correct
532839.BSE Dish TV India Limited 20230912 0 21.39 21.39 19 19.12 4556859 19.12 down down correct
532841.BSE Sahyadri Industries Limited 20230912 0 458.9 458.9 425 428.85 1699 428.85 down up incorrect
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230912 0 636.05 640 598.95 606.05 11523 606.05 down up incorrect
532845.BSE TGB Banquets and Hotels Limited 20230912 0 10.83 10.83 10.36 10.36 30739 10.36 down down correct
532847.BSE Hilton Metal Forging Limited 20230912 0 162 162 152.5 155.45 27630 155.45 down down correct
532848.BSE Delta Corp Limited 20230912 0 185.85 186.4 177.1 178.45 568966 178.45 down up incorrect
532851.BSE Insecticides (India) Limited 20230912 0 494.7 497.65 475.25 478.6 5961 478.6 down down correct
532853.BSE Asahi Songwon Colors Limited 20230912 0 270.95 270.95 244.15 245.15 1242 245.15 down down correct
532855.BSE Haryana Capfin Limited 20230912 0 91.01 92.5 88.4 88.4 1206 88.4 down down correct
532859.BSE Hinduja Global Solutions Limited 20230912 0 1049.95 1050.45 1012 1018.85 1856 1016.35 down down correct
532864.BSE Nelcast Limited 20230912 0 135.65 138.05 127.6 129.15 57830 129.15 down up incorrect
532867.BSE V2 Retail Limited 20230912 0 138.4 147.85 138 138.1 3657 138.1 down up incorrect
532868.BSE DLF Limited 20230912 0 541.8 541.8 522.5 524.45 104550 524.45 down down correct
532869.BSE Tarmat Limited 20230912 0 70.56 73.6 65.95 67.66 19533 67.66 down down correct
532870.BSE Ankit Metal & Power Limited 20230912 0 4.51 4.52 4.1 4.38 685681 4.38 down down correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230912 0 251.55 255.15 237.3 239.05 119052 239.05 down down correct
532875.BSE Allied Digital Services Limited 20230912 0 148 148.8 133 134.15 55592 134.15 down down correct
532878.BSE Alpa Laboratories Limited 20230912 0 78.57 78.88 72.24 73.22 54821 73.22 down up incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230912 0 139 139.9 135 135.05 1036 135.05 down down correct
532884.BSE Refex Industries Limited 20230912 0 675.05 688.05 649.25 653.3 28693 651.2855 down down correct
532885.BSE Central Bank of India 20230912 0 41.4 42.34 37.4 37.64 4226860 37.64 down down correct
532889.BSE K.P.R. Mill Limited 20230912 0 787.9 796 714.65 766.75 27696 766.75 down down correct
532891.BSE Puravankara Limited 20230912 0 117.1 119.1 107.05 107.65 117245 107.65 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230912 0 915 930.5 874.4 879.35 23052 879.35 down down correct
532893.BSE VTM Limited 20230912 0 61.88 61.88 57 58.84 18215 58.84 down down correct
532894.BSE Indowind Energy Limited 20230912 0 13.96 14.15 13.44 13.46 133053 13.46 down up incorrect
532896.BSE Magnum Ventures Limited 20230912 0 40 40.5 38.03 38.22 19470 38.22 down down correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230912 0 16 16.75 15.6 16 3711 16
532915.BSE Religare Enterprises Limited 20230912 0 256.1 259.45 234.05 244.9 295764 244.9 down down correct
532916.BSE Barak Valley Cements Limited 20230912 0 38.99 38.99 36.05 36.05 3400 36.05 down down correct
532918.BSE Rathi Bars Limited 20230912 0 26.5 26.7 24.9 25.01 31780 25.01 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230912 0 887 889 852.65 858.1 509421 858.1 down down correct
532922.BSE Edelweiss Financial Services Limited 20230912 0 57.01 58.2 52.57 53.54 713096 53.54 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230912 0 5.29 5.79 5.14 5.2 16314 5.2 down down correct
532926.BSE Jyothy Labs Limited 20230912 0 367.7 369.8 337.25 347.9 120328 347.9 down up incorrect
532927.BSE eClerx Services Limited 20230912 0 1821 1821 1689.75 1749.9 11968 1749.9 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230912 0 157.2 157.2 138.95 140.8 736305 140.8 down up incorrect
532929.BSE Brigade Enterprises Limited 20230912 0 621.5 636.4 593.5 606 13959 606 down down correct
532930.BSE BGR Energy Systems Limited 20230912 0 72 72.23 66.44 66.75 41248 66.75 down up incorrect
532931.BSE Burnpur Cement Limited 20230912 0 5.13 5.26 4.94 4.94 268457 4.94 down down correct
532932.BSE Manaksia Limited 20230912 0 153.45 153.45 140.55 143.95 54710 140.9676 down down correct
532933.BSE Porwal Auto Components Limited 20230912 0 33.1 34.75 31.66 33.14 52020 33.14 up up correct
532934.BSE PPAP Automotive Limited 20230912 0 236.85 236.95 217.35 223.35 4971 223.35 down down correct
532935.BSE Aries Agro Limited 20230912 0 185 185.4 174.4 175.7 3670 175.7 down down correct
532937.BSE Kuantum Papers Limited 20230912 0 185.2 187.4 173.5 180.65 55282 180.65 down up incorrect
532942.BSE KNR Constructions Limited 20230912 0 283.05 286.95 266.5 268.3 303898 268.3 down down correct
532944.BSE OnMobile Global Limited 20230912 0 119.3 119.45 106.75 109.1 168677 109.1 down down correct
532945.BSE Shriram EPC Limited 20230912 0 13.36 13.37 12.56 12.68 1414161 12.68 down up incorrect
532946.BSE Bang Overseas Limited 20230912 0 47.65 48.3 44.35 46.52 7295 46.52 down up incorrect
532947.BSE IRB Infrastructure Developers Limited 20230912 0 33.61 34.03 30.6 32.19 7073928 32.19 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230912 0 355 355 321.05 322 10113 322 down up incorrect
532953.BSE V-Guard Industries Limited 20230912 0 310.4 316.3 300.55 306.55 26769 306.55 down down correct
532955.BSE REC Limited 20230912 0 271.7 272.35 246.3 248.45 2058487 248.45 down down correct
532957.BSE Gokak Textiles Limited 20230912 0 44.5 44.5 44 44 1033 44 down down correct
532966.BSE Titagarh Wagons Limited 20230912 0 827.1 843.6 750 764 280007 764 down down correct
532967.BSE Kiri Industries Limited 20230912 0 275.9 275.9 264 266.45 15808 266.45 down down correct
532974.BSE Aditya Birla Money Limited 20230912 0 74.99 75 67.15 69.47 84675 69.47 down down correct
532976.BSE Jai Balaji Industries Limited 20230912 0 337.45 337.45 320.6 326.2 40858 326.2 down down correct
532980.BSE Gokul Refoils & Solvent Limited 20230912 0 33.1 34.13 31.2 31.73 88567 31.73 down up incorrect
532983.BSE RPG Life Sciences Limited 20230912 0 1261.4 1261.4 1148.9 1173.2 9133 1173.2 down up incorrect
532986.BSE Niraj Cement Structurals Limited 20230912 0 36.1 36.55 34.4 34.77 7597 34.77 down down correct
532992.BSE CHL Limited 20230912 0 25.86 25.86 25.85 25.85 274 25.85 down up incorrect
532994.BSE Archidply Industries Limited 20230912 0 68.11 68.17 68.1 68.1 803 68.1 down up incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230912 0 89.92 89.92 89.92 89.92 18 89.92
533001.BSE Somi Conveyor Beltings Limited 20230912 0 64.48 64.5 64.48 64.48 2492 64.48
533007.BSE LGB Forge Limited 20230912 0 9.76 10.08 9.4 9.47 65337 9.47 down down correct
533014.BSE Sicagen India Limited 20230912 0 43.15 44.15 41.2 41.37 22307 41.37 down up incorrect
533019.BSE Simplex Papers Limited 20230912 0 1034.15 1064.95 1009 1024.85 86 1024.85 down down correct
533022.BSE 20 Microns Limited 20230912 0 124.1 124.15 118.5 118.8 9866 118.8 down down correct
533023.BSE WABCO India Limited 20230912 0 16255.3 16440 15634.4 15732 1066 15732 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230912 0 792.55 800.25 750.05 753 28943 753 down up incorrect
533047.BSE Indian Metals and Ferro Alloys Limited 20230912 0 403.6 404 365 371.8 64989 371.8 down down correct
533080.BSE Mold-Tek Packaging Limited 20230912 0 984.95 984.95 943.5 967.1 8545 967.1 down down correct
533090.BSE Excel Realty N Infra Limited 20230912 0 0.42 0.42 0.4 0.4 4744417 0.4 down down correct
533095.BSE Bengal & Assam Company Limited 20230912 0 5318.7 5318.7 4995.75 5052.45 2130 5052.45 down down correct
533104.BSE Globus Spirits Limited 20230912 0 923.05 939.95 895 899.6 8771 899.6 down down correct
533106.BSE Oil India Limited 20230912 0 283.05 286.65 270.3 272.9 169766 272.9 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230912 0 24.5 25.7 24.01 24.01 25935 24.01 down down correct
533121.BSE Expleo Solutions Limited 20230912 0 1461.95 1461.95 1389 1401.85 6788 1401.85 down down correct
533122.BSE RattanIndia Power Limited 20230912 0 7.17 7.25 6.82 6.82 9042662 6.82 down down correct
533137.BSE DEN Networks Limited 20230912 0 43.5 44.6 40.75 41.3 194611 41.3 down down correct
533138.BSE Astec LifeSciences Limited 20230912 0 1431.45 1431.45 1368 1369 848 1369 down down correct
533146.BSE D-Link (India) Limited 20230912 0 346.9 346.95 311.25 318.75 136896 318.75 down up incorrect
533149.BSE Essar Securities Limited 20230912 0 10.01 10.01 10.01 10.01 12660 10.01
533151.BSE D. B. Corp Limited 20230912 0 215.9 221.05 203.5 214.6 19880 214.6 down down correct
533152.BSE MBL Infrastructures Limited 20230912 0 27.44 27.44 27.44 27.44 18500 27.44
533155.BSE Jubilant FoodWorks Limited 20230912 0 548.95 548.95 526.5 527.8 62631 527.8 down down correct
533156.BSE Vascon Engineers Limited 20230912 0 56.54 56.9 51.9 52.4 256023 52.4 down down correct
533160.BSE D B Realty Limited 20230912 0 160.85 161.9 144.55 145 189660 145 down up incorrect
533161.BSE Emmbi Industries Limited 20230912 0 109.83 112.94 101.95 104.35 13464 104.35 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230912 0 18.61 18.8 17.13 17.19 2351063 17.19 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230912 0 20.1 21 19.62 19.64 5205 19.64 down up incorrect
533164.BSE Texmo Pipes and Products Limited 20230912 0 72.1 73.5 70.07 70.11 40788 70.11 down down correct
533166.BSE Sundaram Multi Pap Limited 20230912 0 3.33 3.46 2.84 3.11 1483085 3.11 down down correct
533167.BSE Coromandel Engineering Company Limited 20230912 0 36.5 38.5 36.5 37.03 14470 37.03 up up correct
533168.BSE Rossell India Limited 20230912 0 517 549.85 472 481.55 72782 481.55 down down correct
533169.BSE Man Infraconstruction Limited 20230912 0 153.3 153.3 141.25 142.85 386165 142.85 down up incorrect
533170.BSE Tamboli Capital Limited 20230912 0 156 159.5 145 146.5 12849 146.5 down up incorrect
533177.BSE IL&FS Transportation Networks Limited 20230912 0 3.01 3.08 2.82 3.03 14820 3.03 up up correct
533181.BSE IntraSoft Technologies Limited 20230912 0 153.75 153.75 138.15 143.25 18547 143.25 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230912 0 36.19 36.2 31.05 32.46 356169 32.46 down down correct
533193.BSE Kirloskar Electric Company Limited 20230912 0 111.15 113 106.8 107 61532 107 down down correct
533202.BSE NEL Holdings South Limited 20230912 0 2.98 2.98 2.7 2.72 246338 2.72 down up incorrect
533206.BSE SJVN Limited 20230912 0 81.5 83.18 68.5 70.45 12577900 70.45 down down correct
533208.BSE Emami Paper Mills Limited 20230912 0 143.15 145.9 131.4 136.9 22081 136.9 down down correct
533210.BSE Kriti Nutrients Limited 20230912 0 79.8 79.8 75.05 75.44 6189 75.44 down down correct
533212.BSE GKB Ophthalmics Limited 20230912 0 106.12 108.7 95.75 97.4 7906 97.4 down down correct
533217.BSE Hindustan Media Ventures Limited 20230912 0 67.44 67.44 67.44 67.44 12479 67.44
533218.BSE Emami Realty Limited 20230912 0 87.5 87.6 80.53 81.13 20937 81.13 down down correct
533227.BSE Asian Hotels (East) Limited 20230912 0 146.1 146.1 137.25 137.25 1551 137.25 down down correct
533229.BSE Bajaj Consumer Care Limited 20230912 0 243.25 246.65 232 234.5 32217 234.5 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230912 0 140.05 140.05 124.6 125.5 206459 125.5 down down correct
533259.BSE Sastasundar Ventures Limited 20230912 0 286.7 286.75 273.05 273.6 870 273.6 down up incorrect
533260.BSE Career Point Limited 20230912 0 207.1 216 205.5 213.15 1529 213.15 up up correct
533261.BSE Eros International Media Limited 20230912 0 20.37 20.64 18 18.13 315701 18.13 down down correct
533262.BSE Ramky Infrastructure Limited 20230912 0 568.2 568.2 527.45 532 10355 532 down down correct
533263.BSE Orient Green Power Company Limited 20230912 0 14.5 14.6 13.74 13.86 1041809 13.86 down up incorrect
533267.BSE Cantabil Retail India Limited 20230912 0 1049.95 1165 1030 1092.5 14582 1092.0234 up up correct
533269.BSE VA Tech Wabag Limited 20230912 0 485.05 486.8 456 460.3 61425 460.3 down down correct
533270.BSE Bedmutha Industries Limited 20230912 0 74.14 74.14 69.94 70 3028 70 down down correct
533271.BSE Ashoka Buildcon Limited 20230912 0 112.4 113.1 100.3 101.45 414526 101.45 down up incorrect
533272.BSE Commercial Engineers & Body Builders Co Limited 20230912 0 375 378 355.3 355.3 315821 355.3 down down correct
533275.BSE Gyscoal Alloys Limited 20230912 0 2.9 3.11 2.82 2.84 1311316 2.84 down down correct
533278.BSE Coal India Limited 20230912 0 280 280 268.8 270.75 1057522 270.75 down down correct
533282.BSE Gravita India Limited 20230912 0 808.75 812 751 756.2 68444 756.2 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230912 0 69.5 70 65.05 66.38 19106 66.38 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230912 0 49.5 49.5 47.51 48.75 9504 48.75 down up incorrect
533286.BSE MOIL Limited 20230912 0 237.35 240.65 219.55 221.65 148458 221.65 down down correct
533287.BSE Zee Learn Limited 20230912 0 5.26 5.26 5.26 5.26 596704 5.26
533289.BSE Kesar Terminals & Infrastructure Limited 20230912 0 60.57 60.57 56 56.85 170155 56.85 down down correct
533292.BSE A2Z Infra Engineering Limited 20230912 0 11.37 11.37 10.3 10.45 157993 10.45 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230912 0 541 541 493.7 497.8 104235 497.8 down down correct
533295.BSE Punjab & Sind Bank 20230912 0 42.05 42.34 37.85 38.52 1197366 38.52 down down correct
533296.BSE Future Market Networks Limited 20230912 0 6.1 6.39 5.9 5.95 59182 5.95 down down correct
533298.BSE Surana Solar Limited 20230912 0 24.43 24.6 23.21 23.48 30520 23.48 down up incorrect
533301.BSE Shekhawati Poly-Yarn Limited 20230912 0 0.52 0.52 0.52 0.52 2500 0.52
533302.BSE Kalyani Investment Company Limited 20230912 0 2890.05 2958.15 2690 2719.7 4320 2719.7 down down correct
533303.BSE BF Investment Limited 20230912 0 536 536 482.75 487.25 20136 487.25 down down correct
533306.BSE Summit Securities Limited 20230912 0 1013.6 1017.75 926.1 933.15 1183 933.15 down down correct
533315.BSE Innovassynth Investments Limited 20230912 0 27.59 28.14 27.04 28.14 8505 28.14 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230912 0 7.86 7.9 7.79 7.79 10493 7.79 down down correct
533320.BSE Jubilant Industries Limited 20230912 0 728.9 728.9 655 665.9 12076 665.9 down down correct
533329.BSE Indian Terrain Fashions Limited 20230912 0 62.61 62.61 57 60.97 65360 60.97 down down correct
533333.BSE Fineotex Chemical Limited 20230912 0 341.85 346 295.05 306.95 87766 306.95 down down correct
533339.BSE Zen Technologies Limited 20230912 0 810.85 821 770.3 778 35028 778 down down correct
533344.BSE PTC India Financial Services Limited 20230912 0 30.33 31.4 27.05 27.72 893694 27.72 down down correct
533398.BSE Muthoot Finance Limited 20230912 0 1292.6 1309.5 1262.9 1272.05 9943 1272.05 down down correct
533400.BSE Future Consumer Limited 20230912 0 0.92 0.92 0.92 0.92 454896 0.92
533407.BSE CIL Nova Petrochemicals Limited 20230912 0 22.43 23.42 21.4 21.42 12452 21.42 down down correct
533427.BSE VMS Industries Limited 20230912 0 35.59 35.8 33.2 33.2 69750 33.2 down down correct
533451.BSE Karma Energy Limited 20230912 0 46.1 46.1 43.68 43.68 3268 43.68 down up incorrect
533470.BSE Rushil Décor Limited 20230912 0 308.2 308.2 287.5 292.6 24312 292.1087 down down correct
533477.BSE Enkei Wheels (India) Limited 20230912 0 619.8 620 581 590 3409 590 down down correct
533482.BSE Kridhan Infra Limited 20230912 0 2.32 2.32 2.32 2.32 12622 2.32
533506.BSE Inventure Growth & Securities Limited 20230912 0 2.68 2.71 2.2 2.34 4622569 2.34 down down correct
533543.BSE Brooks Laboratories Limited 20230912 0 107.73 109 107.73 108.85 9481 108.85 up up correct
533552.BSE Rupa & Company Limited 20230912 0 281.45 283.4 267 267.05 15726 267.05 down down correct
533553.BSE TD Power Systems Limited 20230912 0 276.25 277.3 235.5 263.05 24241 263.05 down down correct
533581.BSE PG Electroplast Limited 20230912 0 1853.95 1853.95 1736.3 1789.45 13852 1789.45 down down correct
533602.BSE Lesha Industries Limited 20230912 0 3.97 3.97 3.92 3.92 89921 3.92 down up incorrect
533608.BSE RDB Rasayans Limited 20230912 0 125.9 125.9 115.05 117.95 20565 117.95 down down correct
533629.BSE Tijaria Polypipes Limited 20230912 0 5.65 5.75 5.25 5.35 6431 5.35 down up incorrect
533632.BSE Onelife Capital Advisors Limited 20230912 0 13.25 13.25 12.56 12.57 8706 12.57 down down correct
533638.BSE Flexituff Ventures International Limited 20230912 0 38.5 38.5 37.01 37.8 304 37.8 down down correct
533644.BSE Ujaas Energy Limited 20230912 0 2.51 2.54 2.51 2.51 98392 2.51
533655.BSE Triveni Turbine Limited 20230912 0 415.95 417.25 390 401.25 94115 401.25 down down correct
533676.BSE Indo Thai Securities Ltd 20230912 0 225 225 221.3 223 467 222.4055 down up incorrect
533758.BSE APL Apollo Tubes Limited 20230912 0 1735.75 1751.65 1611.05 1623.75 37568 1623.75 down down correct
533761.BSE GPT Infraprojects Limited 20230912 0 89.58 89.58 89.58 89.58 5674 89.58
533896.BSE Fervent Synergies Limited 20230912 0 18.9 18.9 17.97 18.9 254 18.9
533982.BSE Tera Software Limited 20230912 0 41.95 41.95 41 41 690 41 down down correct
534060.BSE PMC Fincorp Limited 20230912 0 1.9 1.95 1.81 1.86 2902024 1.86 down down correct
534063.BSE Futuristic Solutions Limited 20230912 0 54.25 54.25 51.54 51.54 370 51.54 down down correct
534064.BSE Alliance Integrated Metaliks Limited 20230912 0 39.58 40 36.99 36.99 52345 36.99 down down correct
534076.BSE RHI Magnesita India Limited 20230912 0 771.85 778.1 722 724.55 66636 722.1152 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230912 0 1785.05 1809.8 1717 1724.55 14785 1706.0209 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230912 0 362.25 362.25 322.4 337.95 166784 337.95 down down correct
534190.BSE Olympic Cards Limited 20230912 0 2.73 2.73 2.73 2.73 0 2.73
534309.BSE NBCC (India) Limited 20230912 0 60.5 60.66 54.3 54.72 4414438 54.72 down down correct
534312.BSE MT Educare Limited 20230912 0 5.9 5.9 5.5 5.5 46462 5.5 down down correct
534328.BSE Hexa Tradex Limited 20230912 0 149.6 149.6 145 145.75 1729 145.75 down down correct
534338.BSE Max Heights Infrastructure Limited 20230912 0 41.99 41.99 40.38 41.99 572 41.99
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230912 0 115 116.6 107 108.85 45950 108.85 down down correct
534392.BSE Vardhman Special Steels Limited 20230912 0 212.1 219.1 204.15 207.8 20479 205.8692 down down correct
534425.BSE Speciality Restaurants Limited 20230912 0 217.1 217.15 205.35 208 1588 205.4727 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230912 0 5.7 5.7 5.32 5.4 16068 5.4 down down correct
534535.BSE Bio Green Papers Limited 20230912 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230912 0 62.9 64.3 55.15 56.24 1486026 56.24 down up incorrect
534598.BSE S. E. Power Limited 20230912 0 18.91 18.91 18.91 18.91 400 18.91
534600.BSE JTL Infra Limited 20230912 0 215.8 215.8 200 201.45 43191 201.45 down up incorrect
534612.BSE Advance Metering Technology Limited 20230912 0 33.15 33.15 32.63 32.63 3686 32.63 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230912 0 22.7 22.7 20.75 20.99 16573 20.99 down down correct
534618.BSE Sangam Renewables Limited 20230912 0 1275.05 1298.2 1167 1234.1 27724 1234.1 down down correct
534623.BSE Jupiter Infomedia Limited 20230912 0 22.12 22.22 21 21.29 13556 21.29 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230912 0 7.7 7.9 7.35 7.37 145202 7.37 down up incorrect
534680.BSE SRG Housing Finance Limited 20230912 0 272 272 244.45 248.2 3671 248.2 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230912 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230912 0 0.97 0.97 0.97 0.97 0 0.97
534732.BSE Intellivate Capital Advisors Limited 20230912 0 27.94 27.94 26.25 27.55 148710 27.55 down down correct
534733.BSE Supremex Shine Steels Limited 20230912 0 10.3 10.35 10.2 10.2 21988 10.2 down down correct
534742.BSE Zuari Agro Chemicals Limited 20230912 0 164.5 164.55 153.85 155.2 38449 155.2 down down correct
534748.BSE Steel Exchange India Limited 20230912 0 11.12 12.1 9.95 10.13 3555987 10.13 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230912 0 0.74 0.74 0.73 0.74 22421 0.74
534758.BSE Cigniti Technologies Limited 20230912 0 824 834 802 810.05 8023 810.05 down down correct
534796.BSE CDG Petchem Limited 20230912 0 21.01 21.01 21.01 21.01 4453 21.01
534809.BSE PC Jeweller Limited 20230912 0 27.26 27.93 26.65 26.7 171250 26.7 down down correct
534816.BSE Indus Towers Limited 20230912 0 194 194.45 181.5 181.9 532263 181.9 down down correct
534976.BSE V-Mart Retail Limited 20230912 0 2234.45 2234.45 2127.75 2160.2 1517 2160.2 down up incorrect
535204.BSE Mukta Agriculture Limited 20230912 0 3.59 3.59 3.47 3.55 15324 3.55 down down correct
535205.BSE Mystic Electronics Limited 20230912 0 3.01 3.01 2.95 2.95 2858 2.95 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230912 0 8.5 8.5 8.5 8.5 0 8.5
535322.BSE Repco Home Finance Limited 20230912 0 380.05 403.55 372.35 375.85 16316 375.85 down down correct
535601.BSE Sreeleathers Limited 20230912 0 244.95 246.15 223.5 225.4 8415 225.4 down down correct
535602.BSE Sharda Motor Industries Limited 20230912 0 1070.05 1082.9 974.1 994.2 26273 994.2 down down correct
535620.BSE Binny Mills Limited 20230912 0 113.6 113.6 113.6 113.6 0 113.6
535621.BSE S V Global Mill Limited 20230912 0 65.75 69.09 65.75 68.32 3584 68.32 up up correct
535648.BSE Just Dial Limited 20230912 0 763.85 763.85 730 732.65 18699 732.65 down down correct
535657.BSE ObjectOne Information Systems Limited 20230912 0 17.6 17.6 16.05 16.61 11600 16.61 down down correct
535667.BSE India Finsec Limited 20230912 0 30.74 30.74 30.74 30.74 117 30.74
535693.BSE Brahmaputra Infrastructure Limited 20230912 0 44 45 42 42.32 14793 42.32 down down correct
535754.BSE Orient Cement Limited 20230912 0 190.95 191.55 174 175.5 77955 175.5 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230912 0 184.75 192.8 166.2 167.95 1215531 167.95 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230912 0 4.48 4.7 4.32 4.58 104434 4.58 up up correct
536565.BSE Trimurthi Limited 20230912 0 9.2 9.2 9.2 9.2 0 9.2
536672.BSE VCU Data Management Limited 20230912 0 6.07 6.19 5.82 6.07 91917 6.07
536738.BSE Stellar Capital Services Limited 20230912 0 3.46 4.2 3.46 4.2 12000 4.2 up up correct
536751.BSE Five X Tradecom Limited 20230912 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230912 0 466.55 484.05 464.75 465.6 1659 465.6 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230912 0 11.1 11.1 10.51 10.83 33602 10.83 down down correct
536965.BSE B. P. Capital Limited 20230912 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230912 0 19.79 19.79 18.4 19.74 10809 19.74 down down correct
537092.BSE Modex International Securities Limited 20230912 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230912 0 227.35 227.35 210.55 212.9 23020 212.9 down down correct
537536.BSE Denis Chem Lab Limited 20230912 0 118.55 119.75 113 113 7345 113 down down correct
537582.BSE Unishire Urban Infra Limited 20230912 0 1.83 1.83 1.63 1.66 100000 1.66 down down correct
537669.BSE Laxmipati Engineering Works Limited 20230912 0 51.84 51.84 51.84 51.84 0 51.84
537750.BSE Kiran Vyapar Limited 20230912 0 155.55 158.85 150 151.25 15932 151.25 down down correct
537785.BSE Race Eco Chain Limited 20230912 0 267.8 267.8 260 260.65 3673 260.65 down down correct
537820.BSE Viji Finance Limited 20230912 0 2.19 2.19 2 2 42864 2 down down correct
538081.BSE Haria Apparels Limited 20230912 0 5.1 5.93 5.1 5.7 169591 5.7 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230912 0 77.1 79.97 77.1 79.97 86 79.97 up down incorrect
538119.BSE R & B Denims Limited 20230912 0 31.92 33.79 30.91 31.04 31575 31.04 down down correct
538180.BSE Gold Line International Finvest Limited 20230912 0 0.54 0.54 0.53 0.54 1559423 0.54
538212.BSE Sharp Investments Limited 20230912 0 0.83 0.83 0.83 0.83 82477 0.83
538268.BSE Wonderla Holidays Limited 20230912 0 625.05 625.1 597.6 606.55 12217 606.55 down down correct
538402.BSE SPS Finquest Limited 20230912 0 83.8 83.8 79.8 79.8 636 79.8 down down correct
538432.BSE Divinus Fabrics Limited 20230912 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230912 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230912 0 164 164 156.2 163.3 15279 163.3 down down correct
538452.BSE Quasar India Limited 20230912 0 21.21 21.21 21 21.21 4886 21.21
538464.BSE Thirani Projects Ltd. 20230912 0 2.73 2.73 2.47 2.47 220 2.47 down down correct
538476.BSE Capital Trade Links Limited 20230912 0 30.86 31.64 29.95 30 11653 30 down down correct
538537.BSE Omansh Enterprises Limited 20230912 0 0.7 0.7 0.7 0.7 0 0.7
538539.BSE J. Taparia Projects Limited 20230912 0 38.22 38.22 38.22 38.22 3446 38.22
538540.BSE Ramchandra Leasing and Finance Limited 20230912 0 0.88 0.88 0.85 0.87 31294 0.87 down up incorrect
538564.BSE James Warren Tea Limited 20230912 0 255.4 255.4 248.5 249.65 620 249.65 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230912 0 565.05 565.75 541.6 544.1 4421 544.1 down down correct
538597.BSE TTI Enterprise Limited 20230912 0 15.89 16.6 14.55 16.33 169460 16.33 up up correct
538598.BSE Vishal Fabrics Limited 20230912 0 20.55 20.55 18 18.48 45123 18.48 down down correct
538607.BSE Toyam Industries Limited 20230912 0 9.29 9.29 8.6 8.88 1226326 8.88 down down correct
538611.BSE Real Touch Finance Limited 20230912 0 32.07 32.07 32.07 32.07 31 32.07
538635.BSE Snowman Logistics Limited 20230912 0 55.3 57.01 50.74 51.04 438999 51.04 down down correct
538647.BSE Purshottam Investofin Limited 20230912 0 14.33 14.33 14.33 14.33 0 14.33
538653.BSE Ejecta Marketing Limited 20230912 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230912 0 450.05 455 436.35 441.55 12310 441.55 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230912 0 38.04 38.04 35.01 35.36 2775 35.36 down down correct
538708.BSE Econo Trade (India) Limited 20230912 0 8.63 8.78 8.33 8.65 12454 8.65 up up correct
538713.BSE Atishay Limited 20230912 0 37.5 37.97 36.5 36.55 8039 36.55 down down correct
538714.BSE Suchitra Finance & Trading Company Limited 20230912 0 73.81 73.81 73.81 73.81 1 73.81
538715.BSE Dhabriya Polywood Limited 20230912 0 330.7 330.7 330.7 330.7 1669 330.7
538716.BSE Aryaman Capital Markets Limited 20230912 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20230912 0 437.25 451.3 401 413.3 65116 413.3 down down correct
538732.BSE Vibrant Global Capital Limited 20230912 0 69 69 66.26 66.27 585 66.27 down down correct
538734.BSE Ceinsys Tech Limited 20230912 0 216 216.95 203.1 203.1 96688 203.1 down down correct
538770.BSE Crane Infrastructure Limited 20230912 0 29.7 29.7 29.7 29.7 349 29.7
538772.BSE Niyogin Fintech Limited 20230912 0 74.55 75.95 71.13 71.13 295560 71.13 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230912 0 18.49 19.36 17.41 17.48 115133 17.48 down down correct
538787.BSE Goenka Business & Finance Limited 20230912 0 6.11 6.39 5.89 5.9 28626 5.9 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230912 0 295.65 295.7 281.05 287.95 3960 287.95 down down correct
538812.BSE Aanchal Ispat Limited 20230912 0 11.75 11.75 11.25 11.59 123388 11.59 down down correct
538817.BSE Captain Pipes Limited 20230912 0 25.05 25.59 24.64 24.79 811228 24.79 down down correct
538833.BSE Anubhav Infrastructure Limited 20230912 0 11.05 11.05 11.05 11.05 1338 11.05
538835.BSE Intellect Design Arena Limited 20230912 0 714.95 716.3 659.7 670.4 96421 670.4 down down correct
538836.BSE Monte Carlo Fashions Limited 20230912 0 782.1 782.1 742.35 748.35 2264 748.35 down up incorrect
538837.BSE Jeevan Scientific Technology Limited 20230912 0 63 64.8 60 60.44 13202 60.44 down down correct
538890.BSE M.K. Exim (India) Limited 20230912 0 121 121.95 107 108.4 207198 108.4 down down correct
538891.BSE Magellanic Cloud Limited 20230912 0 401.3 407.35 399 401.8 205122 401.8 up up correct
538902.BSE Dhunseri Tea & Industries Limited 20230912 0 226.85 226.9 215.3 218.8 1480 218.8 down down correct
538922.BSE Cosyn Limited 20230912 0 28.42 28.42 27.12 27.2 8607 27.2 down down correct
538943.BSE Sonal Mercantile Limited 20230912 0 103.9 103.9 96.01 99.74 2568 99.74 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230912 0 2.02 2.06 1.97 1.98 10816 1.98 down down correct
538961.BSE Genus Paper & Boards Limited 20230912 0 19.8 19.94 17.9 18.58 285184 18.58 down down correct
538962.BSE Minda Corporation Limited 20230912 0 345.55 349.15 325.5 332.5 154214 332.5 down down correct
538964.BSE Mercury Laboratories Limited 20230912 0 808 808 765.35 769.65 26 769.65 down down correct
538979.BSE Greenlam Industries Limited 20230912 0 459.65 459.65 431 437.05 4173 437.05 down down correct
538987.BSE Talbros Engineering Limited 20230912 0 710 735 696 712.5 2270 712.5 up up correct
539006.BSE PTC Industries Limited 20230912 0 5989.1 5989.1 5629.35 5637.4 2510 5637.4 down down correct
539009.BSE GBL Industries Limited 20230912 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230912 0 0.9 0.94 0.9 0.94 830 0.94 up up correct
539016.BSE Neil Industries Limited 20230912 0 12.56 13.18 12.1 12.5 5694 12.5 down down correct
539017.BSE Star Housing Finance Limited 20230912 0 60.89 60.9 58.62 59.72 365785 59.72 down down correct
539032.BSE Fraser and Company Limited 20230912 0 7 7.58 6.51 6.71 51793 6.71 down up incorrect
539041.BSE SVP Housing Limited 20230912 0 70.01 70.01 67.32 68.84 75000 68.84 down down correct
539042.BSE AGI Infra Limited 20230912 0 628 628 580 584.55 3606 584.55 down up incorrect
539043.BSE BKM Industries Limited 20230912 0 0.8 0.8 0.75 0.77 77341 0.77 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230912 0 27.89 27.89 24.6 24.77 63266 24.77 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230912 0 26.32 26.32 24.07 24.07 49435 24.07 down down correct
539113.BSE Paul Merchants Limited 20230912 0 1958.8 1958.8 1902.25 1907.35 366 1907.35 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230912 0 19.5 19.5 17.55 17.55 2623 17.55 down down correct
539118.BSE VRL Logistics Limited 20230912 0 719 727.25 690.9 722.15 8147 722.15 up up correct
539126.BSE MEP Infrastructure Developers Limited 20230912 0 13.13 13.5 11.4 12.14 93455 12.14 down down correct
539132.BSE Vegetable Products Limited 20230912 0 47.15 47.15 40.4 43.9 42933 43.9 down down correct
539141.BSE UFO Moviez India Limited 20230912 0 110.5 110.5 103.65 103.65 28493 103.65 down down correct
539148.BSE Shivalik Rasayan Limited 20230912 0 740.2 740.2 715.25 721.25 3294 721.25 down down correct
539150.BSE PNC Infratech Limited 20230912 0 366.95 366.95 345.8 359.25 38613 359.25 down up incorrect
539151.BSE Arfin India Limited 20230912 0 39.95 41.48 38.31 38.63 38941 38.63 down up incorrect
539174.BSE Helpage Finlease Limited 20230912 0 11.8 11.8 11.8 11.8 0 11.8
539176.BSE Hawa Engineers Limited 20230912 0 107 107 100 100 689 100 down up incorrect
539195.BSE POCL Enterprises Limited 20230912 0 216.5 216.5 190 196.1 21385 194.1 down down correct
539196.BSE Amba Enterprises Limited 20230912 0 82 82.9 77.7 82.63 69034 82.63 up up correct
539197.BSE Devhari Exports (India) Limited 20230912 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230912 0 4.94 4.94 4.7 4.75 48371 4.75 down down correct
539217.BSE Srestha Finvest Limited 20230912 0 1.33 1.37 1.27 1.28 133624 1.28 down down correct
539219.BSE Mauria Udyog Limited 20230912 0 12.6 12.6 12.6 12.6 13512 12.6
539221.BSE Sportking India Limited 20230912 0 815 823 780.05 787 5672 787 down down correct
539222.BSE VMV Holidays Limited 20230912 0 201 201.25 197.9 199.4 44950 199.4 down up incorrect
539223.BSE Ambition Mica Limited 20230912 0 4.01 4.01 4.01 4.01 0 4.01
539227.BSE Loyal Equipments Limited 20230912 0 133.6 133.6 122.05 132.45 17467 132.45 down up incorrect
539228.BSE Gala Global Products Limited 20230912 0 5.68 5.68 5.68 5.68 162101 5.68
539229.BSE Majestic Research Services and Solutions Limited 20230912 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230912 0 31.49 31.49 30.31 30.31 2915 30.31 down down correct
539252.BSE Shyam Century Ferrous Limited 20230912 0 20.85 21.28 19.61 19.86 182238 19.86 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230912 0 18 18 16.8 17.36 2776 17.36 down down correct
539275.BSE Mangalam Seeds Limited 20230912 0 229 229 216.5 217.9 6318 217.9 down down correct
539276.BSE Kaya Limited 20230912 0 357 357.05 342.05 345.1 1403 345.1 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230912 0 2.98 2.98 2.79 2.89 191265 2.89 down down correct
539289.BSE Majesco Limited 20230912 0 129.95 131.25 125 125.8 18791 125.8 down down correct
539290.BSE Oswal Greentech Limited 20230912 0 24.55 24.85 23.4 23.62 52149 23.62 down down correct
539300.BSE A.K. Spintex Limited 20230912 0 127.9 128 115 117.7 12012 117.7 down up incorrect
539301.BSE Arvind SmartSpaces Limited 20230912 0 350.65 351.15 331.8 335.2 6213 335.2 down down correct
539302.BSE Power Mech Projects Limited 20230912 0 4660.1 4675 4247.85 4322.3 8790 4322.3 down down correct
539309.BSE Rama Steel Tubes Limited 20230912 0 39.26 39.89 35.9 36.61 1047212 36.61 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230912 0 132.95 134.7 121.5 122.75 28987 122.75 down down correct
539332.BSE Navkar Corporation Limited 20230912 0 61.5 63.27 57.05 58.14 89038 58.14 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230912 0 3.95 3.95 3.95 3.95 32784 3.95
539353.BSE Sal Automotive Limited 20230912 0 413.25 413.25 413.25 413.25 551 413.25
539354.BSE Polyspin Exports Limited 20230912 0 50.8 50.8 49.12 49.33 3386 49.33 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230912 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230912 0 27.65 27.65 27.65 27.65 1350 27.65
539399.BSE Bella Casa Fashion & Retail Limited 20230912 0 160.8 161 155.3 158.45 1050 158.45 down down correct
539400.BSE Mallcom (India) Limited 20230912 0 1129.5 1132.5 1063 1076.2 1803 1076.2 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230912 0 46.8 46.8 46.8 46.8 1 46.8
539408.BSE Kuber Udyog Limited 20230912 0 4.66 4.66 4.66 4.66 1 4.66
539428.BSE Tejnaksh Healthcare Limited 20230912 0 34 34.44 33.01 33.45 15382 33.45 down down correct
539447.BSE Beardsell Limited 20230912 0 37.2 38.25 35.29 35.5 44821 35.5 down down correct
539448.BSE InterGlobe Aviation Limited 20230912 0 2502 2515 2463.3 2493 22572 2493 down down correct
539450.BSE S H Kelkar and Company Limited 20230912 0 167.8 167.8 151.4 153.45 108511 153.45 down down correct
539455.BSE Aryavan Enterprise Limited 20230912 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230912 0 0.99 1 0.91 0.95 8429858 0.95 down down correct
539479.BSE GTV Engineering Limited 20230912 0 353.95 353.95 319.9 334.6 2190 334.6 down down correct
539518.BSE Uday Jewellery Industries Limited 20230912 0 128 130 111.9 125.95 19949 125.95 down down correct
539525.BSE Navketan Merchants Limited 20230912 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230912 0 889.9 993.9 880 905.9 7527 897.0817 up up correct
539542.BSE Lux Industries Limited 20230912 0 1595.4 1600.8 1508.8 1518.25 5318 1518.25 down up incorrect
539551.BSE Narayana Hrudayalaya Limited 20230912 0 1030.05 1048 1014.35 1039.85 37462 1039.85 up up correct
539562.BSE Kayel Securities Ltd 20230912 0 32.99 32.99 30.2 31.12 58125 31.12 down down correct
539593.BSE Shivansh Finserve Limited 20230912 0 5.14 5.14 5 5 1240 5 down down correct
539594.BSE Mishtann Foods Limited 20230912 0 14.84 15.1 13 13.98 23589410 13.98 down down correct
539636.BSE Precision Camshafts Limited 20230912 0 296.85 296.85 262.15 264.35 61298 264.35 down down correct
539658.BSE TeamLease Services Limited 20230912 0 2700 2733.6 2540 2547.75 1715 2547.75 down down correct
539659.BSE Vidli Restaurants Limited 20230912 0 71.3 78 71.24 71.24 4934 71.24 down down correct
539660.BSE Best Agrolife Limited 20230912 0 1163 1163 1094 1100.3 55832 1100.3 down up incorrect
539661.BSE Ace Men Engg Works Limited 20230912 0 57.23 57.23 54 56.97 43609 56.97 down down correct
539678.BSE Quick Heal Technologies Limited 20230912 0 221.45 226.1 212 217.9 12138 217.9 down down correct
539679.BSE Kapil Raj Finance Limited 20230912 0 19.25 19.7 18.22 19.52 5486 19.52 up up correct
539686.BSE K.P. Energy Limited 20230912 0 542 542.05 515.1 515.1 92515 515.1 down up incorrect
539730.BSE Fredun Pharmaceuticals Limited 20230912 0 899.95 910 860 881.15 4320 881.15 down down correct
539742.BSE Simbhaoli Sugars Limited 20230912 0 29.51 29.69 27 27.11 37789 27.11 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230912 0 3.24 3.24 3.24 3.24 0 3.24
539785.BSE Pudumjee Paper Products Limited 20230912 0 52 53.7 46.45 47.83 204365 47.83 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230912 0 370.8 371.9 352.05 365.05 23335 365.05 down down correct
539798.BSE Umiya Tubes Limited 20230912 0 6.3 6.3 5.99 5.99 10027 5.99 down up incorrect
539799.BSE Bharat Wire Ropes Limited 20230912 0 270.05 293.7 250.7 253.6 156345 253.6 down down correct
539800.BSE Chd Chemicals Limited 20230912 0 4.54 4.7 4.54 4.7 8362 4.7 up up correct
539807.BSE Infibeam Avenues Limited 20230912 0 18.9 19 16.42 16.6 7676847 16.6 down down correct
539814.BSE Le Lavoir Limited 20230912 0 91.98 91.99 87.05 90.97 18120 90.97 down up incorrect
539835.BSE Superior Finlease Limited 20230912 0 1.45 1.45 1.39 1.39 18418 1.39 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230912 0 528 538 485 492.15 42983 492.15 down down correct
539841.BSE Lancer Container Lines Limited 20230912 0 277 279.45 260.05 265.95 773816 265.95 down up incorrect
539871.BSE Thyrocare Technologies Limited 20230912 0 571.55 573.5 542.4 546.35 18023 546.35 down down correct
539874.BSE Ujjivan Financial Services Limited 20230912 0 520.95 533.05 497 499.3 101282 499.3 down up incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230912 0 2250.05 2301.15 2173.1 2190.2 1051 2190.2 down down correct
539884.BSE Darshan Orna Limited 20230912 0 3.27 3.29 2.9 3 107833 3 down down correct
539894.BSE Madhav Infra Projects Ltd 20230912 0 6.05 6.05 6.05 6.05 81525 6.05
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230912 0 9 9 8.55 8.55 691244 8.55 down down correct
539956.BSE TAAL Enterprises Limited 20230912 0 2055 2060 1965.8 1989.3 2940 1989.3 down down correct
539963.BSE Zeal Aqua Limited 20230912 0 8.52 8.74 7.8 8.03 326854 8.03 down down correct
539978.BSE Quess Corp Limited 20230912 0 421.35 458 420.05 426.1 144183 426.1 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230912 0 2349 2349 2278 2278.05 64 2278.05 down down correct
539986.BSE Commercial Syn Bags Limited 20230912 0 60.89 60.9 58.35 58.83 7400 58.83 down down correct
540047.BSE Dilip Buildcon Limited 20230912 0 330 330 300.05 303.1 68934 303.1 down up incorrect
540048.BSE S.P. Apparels Limited 20230912 0 557.05 557.05 508.05 518.25 4305 515.3965 down down correct
540064.BSE Future Retail Limited 20230912 0 3.13 3.4 3.13 3.17 394415 3.17 up up correct
540073.BSE BLS International Services Limited 20230912 0 293.35 294.9 276 277.55 360202 277.2925 down up incorrect
540078.BSE Mitsu Chem Plast Limited 20230912 0 182.7 182.7 170 173.6 21703 173.6 down up incorrect
540083.BSE TV Vision Limited 20230912 0 3.05 3.05 3.05 3.05 200 3.05
540108.BSE Tiaan Consumer Limited 20230912 0 3.38 3.44 3.35 3.44 5416 3.44 up up correct
540124.BSE G N A Axles Limited 20230912 0 521.6 527.6 509.95 512.55 5733 512.55 down down correct
540143.BSE Sagarsoft (India) Limited 20230912 0 141.55 142.75 133.45 138.25 1575 138.25 down down correct
540145.BSE Valiant Organics Limited 20230912 0 522.45 525.65 482.8 490.3 25495 490.3 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230912 0 90.99 90.99 82.5 84.64 29000 84.64 down down correct
540147.BSE Shashijit Infraprojects Limited 20230912 0 42 42.69 40.56 41.22 23235 41.22 down down correct
540173.BSE PNB Housing Finance Limited 20230912 0 675 679.9 647.25 669.25 49929 669.25 down down correct
540203.BSE Sheela Foam Limited 20230912 0 1164.05 1174.65 1105.05 1111.35 16403 1111.35 down up incorrect
540210.BSE The Mandhana Retail Ventures Limited 20230912 0 12.2 12.31 11.94 12.04 6367 12.04 down down correct
540212.BSE TCI Express Limited 20230912 0 1530.05 1543 1485.65 1498.7 4693 1498.7 down down correct
540222.BSE Laurus Labs Limited 20230912 0 405 405.45 377.75 384.25 163301 384.25 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230912 0 59.15 61 58.7 59.98 318554 59.98 up up correct
540311.BSE Jitf Infralogistics Ltd 20230912 0 491.95 491.95 460 461.2 2015 461.2 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230912 0 2.51 2.59 2.46 2.5 82806 2.5 down down correct
540366.BSE Music Broadcast Limited 20230912 0 15.47 15.58 14.2 14.53 299964 14.53 down down correct
540376.BSE Avenue Supermarts Limited 20230912 0 3824.5 3845 3744.1 3753.55 7978 3753.55 down down correct
540401.BSE Maximus International Limited 20230912 0 16.2 16.82 15.8 15.94 105758 15.94 down up incorrect
540403.BSE CL Educate Limited 20230912 0 77.05 77.05 72.95 73.27 10309 73.27 down down correct
540497.BSE S Chand and Company Limited 20230912 0 270.1 280.35 240 250.5 17287 250.5 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230912 0 75.92 76.26 69.05 69.52 1161159 69.52 down down correct
540544.BSE PSP Projects Limited 20230912 0 822 826.05 785.25 797.3 24480 797.3 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230912 0 12.2 12.74 12.01 12.18 26623 12.18 down down correct
540575.BSE Star Cement Limited 20230912 0 162.15 165.85 147.45 159.65 127219 159.65 down down correct
540590.BSE Riddhi Corporate Services Limited 20230912 0 178 190 178 187.9 267 187.9 up up correct
540595.BSE Tejas Networks Limited 20230912 0 901.05 909.6 852 857.8 128716 857.8 down up incorrect
540596.BSE Eris Lifesciences Limited 20230912 0 812.05 819.45 791.55 807.85 12639 807.85 down up incorrect
540615.BSE 7NR Retail Limited 20230912 0 0.57 0.58 0.55 0.56 4080611 0.56 down down correct
540642.BSE Salasar Techno Engineering Limited 20230912 0 53 53.5 49.65 49.81 92623 49.7143 down up incorrect
540648.BSE Palash Securities Limited 20230912 0 108.8 111 104 105 366 105 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230912 0 674.65 679.2 610.15 621.25 62014 621.25 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230912 0 655.05 669.5 551.1 583.35 4069 583.35 down down correct
540651.BSE Jigar Cables Limited 20230912 0 42.6 47.97 42.56 47.9 16000 47.9 up up correct
540653.BSE Sintex Plastics Technology Limited 20230912 0 1.41 1.41 1.35 1.41 3358938 1.41
540673.BSE SIS Limited 20230912 0 452.05 452.8 432 437 4841 437 down down correct
540678.BSE Cochin Shipyard Limited 20230912 0 1202.95 1202.95 1032.1 1065.85 231910 1065.85 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230912 0 529.1 529.1 509.95 520.25 1700 520.25 down down correct
540680.BSE KIOCL Limited 20230912 0 264.35 271.2 236.9 240 43904 240 down down correct
540686.BSE Smruthi Organics Limited 20230912 0 177 179.8 164 167.1 14995 167.1 down down correct
540692.BSE Apex Frozen Foods Limited 20230912 0 236.4 237.35 220.35 222.55 18538 222.55 down down correct
540702.BSE Lasa Supergenerics Limited 20230912 0 28.7 28.85 27.86 27.87 27823 27.87 down down correct
540704.BSE Matrimony.com Limited 20230912 0 622.05 633.05 597.9 606.85 3176 606.85 down down correct
540709.BSE Reliance Home Finance Limited 20230912 0 1.92 1.92 1.89 1.9 1995687 1.9 down down correct
540710.BSE Capacit'e Infraprojects Limited 20230912 0 241.85 245.95 212.15 218.45 373228 218.45 down down correct
540715.BSE Sagar Diamonds Limited 20230912 0 38.05 39.88 38.05 39.88 6000 39.88 up up correct
540716.BSE ICICI Lombard General Insurance Company Limited 20230912 0 1370 1373.7 1347 1350.3 13643 1350.3 down down correct
540719.BSE SBI Life Insurance Company Limited 20230912 0 1350.05 1351.25 1331.35 1346.55 17136 1346.55 down down correct
540724.BSE Prataap Snacks Limited 20230912 0 941.9 941.95 894.1 902.7 317 902.7 down down correct
540726.BSE Trident Texofab Limited 20230912 0 75.84 75.84 67 68.42 12513 68.42 down up incorrect
540729.BSE Vanta Bioscience Limited 20230912 0 51.15 53.79 51.14 51.14 2250 51.14 down up incorrect
540730.BSE Mehai Technology Limited 20230912 0 18.1 18.46 17.74 17.74 25926 17.74 down down correct
540735.BSE IRIS Business Services Limited 20230912 0 101.75 101.9 97.4 97.8 6885 97.8 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230912 0 485 498.75 476.15 489.65 147764 489.65 up up correct
540743.BSE Godrej Agrovet Limited 20230912 0 505.15 506.7 478 482.25 35043 482.25 down down correct
540749.BSE MAS Financial Services Limited 20230912 0 895 913.1 864 897.7 17884 897.7 up up correct
540750.BSE Indian Energy Exchange Limited 20230912 0 140.85 140.85 132.1 132.65 2394088 132.65 down down correct
540755.BSE General Insurance Corporation of India 20230912 0 221.85 223.85 202.45 206.5 75601 206.5 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230912 0 6.08 6.08 6.08 6.08 0 6.08
540757.BSE Sheetal Cool Products Limited 20230912 0 424 428.35 412 422.05 1231 422.05 down up incorrect
540768.BSE Mahindra Logistics Limited 20230912 0 418.15 421.65 396.5 404.3 40080 404.3 down down correct
540769.BSE The New India Assurance Company Limited 20230912 0 133 134.9 124.4 125.05 56676 125.05 down down correct
540775.BSE Khadim India Ltd 20230912 0 296.85 296.85 269.55 276.2 38534 276.2 down down correct
540776.BSE 5paisa Capital Ltd. 20230912 0 465 465 433.4 445.7 4958 445.7 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230912 0 667.55 670 656.6 661.1 1050723 661.1 down down correct
540782.BSE Sanghvi Brands Ltd 20230912 0 17.4 17.4 17.39 17.39 3000 17.39 down up incorrect
540789.BSE Diligent Media Corporation Limited 20230912 0 3.38 3.38 2.9 3.06 35273 3.06 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230912 0 148.9 148.9 142 142 448 142 down down correct
540797.BSE Shalby Ltd. 20230912 0 258 258.65 235 236.9 121436 236.9 down down correct
540809.BSE Mrc Exim Ltd. 20230912 0 15.52 15.52 15.52 15.52 26356 15.52
540824.BSE Astron Paper & Board Mill Ltd. 20230912 0 37.2 37.65 32.52 33.52 12498 33.52 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230912 0 56.6 57.11 54.32 54.67 146027 54.67 down down correct
540901.BSE Praxis Home Retail Ltd. 20230912 0 30.7 30.7 30.7 30.7 288533 30.7
540902.BSE Amber Enterprises India Ltd. 20230912 0 3030.15 3070 2875.1 2889.5 13730 2889.5 down down correct
540937.BSE Medico Remedies Ltd 20230912 0 74.44 74.9 71.44 74.69 13057 74.69 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230912 0 18.47 18.47 17.65 17.91 51361 17.91 down up incorrect
540975.BSE Aster DM Healthcare Ltd 20230912 0 336 342.45 329.75 337.45 64729 337.45 up up correct
540980.BSE The Yamuna Syndicate Limited 20230912 0 17051 17125 16920 17000 18 17000 down down correct
541019.BSE H.G. Infra Engineering Limited 20230912 0 990 1005.3 921.75 941.75 36245 941.75 down down correct
541083.BSE Inflame Appliances Limited 20230912 0 630 637 600 607.8 18250 607.8 down down correct
541096.BSE Bharat Parenterals Limited 20230912 0 584 590.05 557.7 557.75 4582 557.75 down down correct
541143.BSE Bharat Dynamics Limited 20230912 0 1180 1187 1055.6 1077.75 109408 1077.75 down down correct
541144.BSE Active Clothing Co Limited 20230912 0 59.6 63.82 59.6 63.01 8340 63.01 up up correct
541153.BSE Bandhan Bank Limited 20230912 0 244.95 244.95 231.75 233 300249 233 down down correct
541163.BSE Sandhar Technologies Limited 20230912 0 406.45 407.1 375.6 377.6 42751 375.168 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230912 0 447.95 447.95 389 397.5 245594 397.5 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230912 0 52.2 52.5 50 50.5 2799 50.5 down down correct
541233.BSE Lemon Tree Hotels Limited 20230912 0 117.45 125.25 110.8 117.6 1766387 117.6 up up correct
541269.BSE Chemfab Alkalis Limited 20230912 0 405.9 405.9 361.35 365.6 16921 365.6 down down correct
541301.BSE Orient Electric Limited 20230912 0 240.95 243.45 233.85 235.45 35409 235.45 down down correct
541304.BSE Indo Us Bio-Tech Limited 20230912 0 244.95 244.95 244.95 244.95 1000 244.95
541336.BSE IndoStar Capital Finance Limited 20230912 0 181.2 181.2 174.85 174.85 20202 174.85 down down correct
541352.BSE Megastar Foods Limited 20230912 0 307 307 293.25 293.25 2137 293.25 down up incorrect
541400.BSE ZIM Laboratories Limited 20230912 0 120.15 124.5 115.4 118.9 74010 118.9 down down correct
541450.BSE Adani Green Energy Limited 20230912 0 1020.05 1026.6 984.9 1005.55 277697 1005.55 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230912 0 365 366.75 354.35 356.5 17407 356.5 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230912 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230912 0 0.78 0.78 0.78 0.78 2973 0.78
541556.BSE RITES Limited 20230912 0 572.4 572.4 510.05 514.2 367032 514.2 down down correct
541557.BSE Fine Organic Industries Limited 20230912 0 5045 5045 4793.75 4928.9 2565 4928.9 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230912 0 46 49.16 45.01 45.28 967 45.28 down down correct
541700.BSE TCNS Clothing Co. Limited 20230912 0 388 390.8 371.6 372.55 13660 372.55 down down correct
541770.BSE CreditAccess Grameen Limited 20230912 0 1475 1487.1 1378.8 1387.9 9342 1387.9 down down correct
541929.BSE Synergy Green Industries Limited 20230912 0 210.3 215.5 206.6 213 880 213 up up correct
541956.BSE Ircon International Limited 20230912 0 170 174.55 144.35 151.15 6716727 151.15 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230912 0 618.15 618.15 604 605.8 836 605.8 down down correct
541974.BSE Manorama Industries Limited 20230912 0 1790 1865.15 1740 1778.6 1726 1778.6 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230912 0 899.95 905 805 814.5 104887 813.7809 down down correct
542012.BSE A-1 Acid Limited 20230912 0 379 381 378.6 380.2 34325 380.2 up up correct
542013.BSE Dolfin Rubbers Limited 20230912 0 125 125 120 122.6 728 122.6 down down correct
542019.BSE Shubham Polyspin Limited 20230912 0 19.73 19.73 18.7 18.86 7849 18.86 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230912 0 558.4 558.4 496.4 518.1 35871 512.1625 down down correct
542206.BSE Nivaka Fashions Limited 20230912 0 2.6 2.62 2.5 2.61 9664 2.61 up down incorrect
542231.BSE Nila Spaces Limited 20230912 0 3.88 3.88 3.55 3.59 92740 3.59 down down correct
542233.BSE Trejhara Solutions Limited 20230912 0 108.95 108.95 108.95 108.95 5866 108.95
542333.BSE RPSG Ventures Limited 20230912 0 699.6 699.6 625.75 630.9 20352 630.9 down down correct
542351.BSE Gloster Limited 20230912 0 732.8 740 725 725 2798 725 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230912 0 90.05 90.5 85.7 86.13 11055 86.13 down up incorrect
542383.BSE Ritco Logistics Limited 20230912 0 254.5 254.5 245.05 248 2739 248 down down correct
542399.BSE Chalet Hotels Limited 20230912 0 579.95 581.6 561.65 566.55 24810 566.55 down down correct
542460.BSE The Anup Engineering Limited 20230912 0 2135.05 2148.95 2022.6 2070.4 5809 2070.4 down down correct
542484.BSE Arvind Fashions Limited 20230912 0 325.05 338.05 316.95 321.4 25661 321.4 down down correct
542597.BSE MSTC Limited 20230912 0 425.7 435 405 406.5 87258 406.5 down down correct
542602.BSE Embassy Office Parks REIT 20230912 0 306.01 308.4 303.2 307.55 34847 307.55 up up correct
542627.BSE Chandni Machines Limited 20230912 0 18.15 18.15 18.15 18.15 2654 18.15
542649.BSE Rail Vikas Nigam Limited 20230912 0 195.8 199.35 161.05 169.65 18301961 169.65 down down correct
542650.BSE Metropolis Healthcare Limited 20230912 0 1414.1 1430.3 1384.2 1397.6 7794 1397.6 down down correct
542651.BSE KPIT Technologies Limited 20230912 0 1171.05 1191 1131.1 1144.8 33266 1144.8 down down correct
542655.BSE Vikas Multicorp Limited 20230912 0 6.74 7.05 5.81 5.81 36343930 5.81 down down correct
542665.BSE Neogen Chemicals Limited 20230912 0 1784.85 1790.65 1654 1693.3 9771 1693.3 down up incorrect
542667.BSE White Organic Retail Limited 20230912 0 7.58 7.58 7.55 7.58 301842 7.58
542669.BSE BMW Industries Ltd. 20230912 0 41.32 41.32 36.01 36.1 482860 36.1 down down correct
542670.BSE Artemis Electricals Limited 20230912 0 15.75 15.75 15.17 15.17 58214 15.17 down down correct
542677.BSE Mahesh Developers Limited 20230912 0 9.45 9.45 9.45 9.45 6509 9.45
542684.BSE Prakash Pipes Limited 20230912 0 275 279.45 259.9 262.6 39664 262.6 down down correct
542685.BSE Digicontent Limited 20230912 0 19.7 20.79 19.56 20.36 12488 20.36 up up correct
542721.BSE Anand Rayons Ltd. 20230912 0 49.98 49.98 43 43.67 14254 43.67 down down correct
542725.BSE SBC Exports Ltd. 20230912 0 21.6 21.84 21 21.03 67113 21.03 down up incorrect
542729.BSE DCM Nouvelle Ltd. 20230912 0 178.45 178.45 163.65 164.35 6793 164.35 down up incorrect
542752.BSE Affle India Ltd. 20230912 0 1174.5 1174.5 1085 1101.85 21125 1101.85 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230912 0 798.05 810 750 761.4 17645 761.4 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230912 0 391 406 369.1 370.85 105738 370.85 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230912 0 552.35 570.25 537.55 545.2 44452 545.2 down down correct
542773.BSE IIFL Securities Ltd. 20230912 0 76 76.67 71.88 72.68 32922 72.68 down up incorrect
542774.BSE APM Finvest Ltd. 20230912 0 55.1 55.99 50.57 51.87 94138 51.87 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230912 0 3114.95 3126.15 2967.8 2997.35 5356 2997.35 down down correct
542850.BSE Goblin India Ltd. 20230912 0 49.25 49.25 49.25 49.25 2000 49.25
542851.BSE Gensol Engineering Ltd. 20230912 0 1880.1 1932 1789.8 1838.6 11957 1838.6 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230912 0 19.12 19.32 17.61 17.98 563752 17.98 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230912 0 12.9 13.37 12.79 12.91 30225 12.8509 up up correct
542865.BSE Anuroop Packaging Ltd. 20230912 0 22.23 22.23 21.12 21.13 6865 21.13 down down correct
542867.BSE CSB Bank Ltd. 20230912 0 332.55 338.05 321.6 323.85 21462 323.85 down down correct
543282.BSE Niks Technology Limited 20230912 0 287.75 287.75 287.75 287.75 0 287.75
570001.BSE Tata Motors Limited 20230912 0 433.3 434.55 416 421.35 299492 421.35 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230912 0 1183.05 1195.35 1144.95 1161.3 8433 1161.3 down down correct
590006.BSE Amrutanjan Health Care Limited 20230912 0 642.85 645.95 625.5 627.15 948 624.5659 down down correct
590018.BSE Hisar Metal Industries Limited 20230912 0 170.8 170.8 168.1 168.1 1201 168.1 down up incorrect
590021.BSE Bharat Rasayan Limited 20230912 0 9495 9524.1 9250 9303.8 349 9303.8 down down correct
590022.BSE Eastern Silk Industries Limited 20230912 0 2.26 2.26 2.2 2.26 94204 2.26
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230912 0 545.55 545.55 482.65 498.8 124432 498.8 down down correct
590025.BSE Ginni Filaments Limited 20230912 0 30.9 30.9 30.5 30.5 36491 30.5 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230912 0 76.1 76.38 70.45 70.89 268421 70.89 down up incorrect
590031.BSE De Nora India Limited 20230912 0 1758.6 1767.2 1628.35 1643.15 4259 1643.15 down down correct
590051.BSE Saksoft Limited 20230912 0 333.85 334.95 312.1 315.35 19001 315.35 down down correct
590062.BSE The Andhra Sugars Limited 20230912 0 124.25 124.25 116.3 117.05 29338 115.1697 down up incorrect
590071.BSE Sundaram Finance Limited 20230912 0 2610.05 2980 2610.05 2752 21995 2752 up up correct
590072.BSE Sundaram Brake Linings Limited 20230912 0 513 513.5 500 500.8 945 500.8 down down correct
590073.BSE Wheels India Limited 20230912 0 825.05 853.95 762 770.7 18888 770.7 down down correct
590075.BSE Lambodhara Textiles Limited 20230912 0 179.55 184.6 164.1 172.8 42945 172.0703 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230912 0 49.95 49.95 49.5 49.81 8216 49.81 down down correct
590134.BSE Madras Fertilizers Limited 20230912 0 85.94 85.94 77.39 78.16 235524 78.16 down down correct
5PAISA.BSE 5paisa Capital Limited 20230912 0 465 465 433.4 445.7 4958 445.7 down up incorrect
AARTIIND.BSE Aarti Industries Limited 20230912 0 517.05 519.35 496.7 498.35 72586 498.35 down down correct
AAVAS.BSE Aavas Financiers Limited 20230912 0 1734.75 1736.75 1640 1648.35 11219 1648.35 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230912 0 27.59 28.4 26.08 28.36 2147 28.36 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230912 0 23060.5996 23239.9492 22750.0508 22885.4004 574 22885.4004 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230912 0 103.69 103.69 97.01 98.61 3296 98.61 down down correct
ACE.BSE Action Construction Equipment Limited 20230912 0 714.2 728.35 643.5 681.6 91590 681.6 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230912 0 1526 1540 1413.6 1445.35 3798 1445.35 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230912 0 2620.05 2625 2517.95 2531.8501 133849 2531.8501 down up incorrect
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230912 0 887 889 852.65 858.1 509421 858.1 down down correct
ADANIPOWER.BSE Adani Power Limited 20230912 0 405.55 410 373.1 386.15 3358585 386.15 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230912 0 880 888.95 825.45 852.35 349171 852.35 down down correct
ADCON.BSE Adcon Capital Services Limited 20230912 0 1.57 1.57 1.57 1.57 43096 1.57
ADJIA.BSE Adjia Technologies Ltd 20230912 0 31 31 31 31 1600 31
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230912 0 91.75 91.75 84.97 86 4555 86 down up incorrect
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230912 0 325.1 329.5 308.3 311 42011 311 down down correct
ADVIKCA.BSE Advik Capital Limited 20230912 0 2.5 2.53 2.49 2.53 1860859 2.53 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230912 0 390 399.95 367 369.25 7384 369.25 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230912 0 12.1 12.1 11.02 11.14 98642 11.14 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230912 0 2754.3 2756 2656.05 2670.55 2674 2670.55 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230912 0 57.74 58.89 57.74 58.89 8614 58.89 up up correct
ALICON.BSE Alicon Castalloy Limited 20230912 0 884.9 884.9 828.45 849 5501 845.25 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230912 0 87.99 87.99 82.55 84.59 6047 84.59 down up incorrect
ALOKTEXT.BSE Alok Industries Limited 20230912 0 20.67 20.85 17.45 18.25 11566078 18.25 down up incorrect
AMAL.BSE Amal Ltd 20230912 0 297 314.6 297 299 8459 299 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230912 0 669.3 671.9 642.25 653.55 183430 653.55 down down correct
AMDIND.BSE AMD Industries Limited 20230912 0 55.11 57.99 54.8 55 10063 55 down down correct
AMINTAN.BSE Amin Tannery Limited 20230912 0 2.3 2.36 2.19 2.2 34903 2.2 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230912 0 31.2 32.25 28.75 29.01 221589 29.01 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230912 0 31.95 31.95 29.7 30.13 4811 30.13 down down correct
ANSINDUS.BSE ANS Industries Limited 20230912 0 6.71 6.73 6.1 6.73 5 6.73 up up correct
APARINDS.BSE Apar Industries Limited 20230912 0 5064.3999 5064.3999 4610 4912.6001 7340 4912.6001 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230912 0 59.3 59.3 55.5 55.94 54767 55.94 down down correct
ARENTERP.BSE Rajdarshan Industries Limited 20230912 0 34 34 33.05 33.05 510 33.05 down down correct
ARFIN.BSE Arfin India Limited 20230912 0 39.95 41.48 38.31 38.63 38941 38.63 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230912 0 2348.55 2348.55 2130.8501 2195.3 2766 2195.3 down down correct
ARVIND.BSE Arvind Limited 20230912 0 171.25 173.2 155 158.65 208876 158.65 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230912 0 21.85 22.35 20.72 21.49 592117 21.49 down down correct
ASHRAM.BSE Ashram Online.com Limited 20230912 0 5.04 5.17 4.7 5.06 21766 5.06 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230912 0 3257.45 3280 3242.95 3257.05 17539 3257.05 down down correct
ASIANTILES.BSE Asian Granito India Limited 20230912 0 64.61 65.55 58.1 60.63 357308 60.63 down up incorrect
ASMTEC.BSE ASM Technologies Limited 20230912 0 493.95 512 471 478.8 10893 478.8 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230912 0 1934.65 1934.65 1866.2 1904.7 33977 1904.7 down down correct
ASYL.BSE Advance Syntex Limited 20230912 0 4.45 4.45 4.45 4.45 0 4.45
ATUL.BSE Atul Auto Ltd 20230912 0 7553.6499 7566 7217.1001 7333.1499 4556 7333.1499 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230912 0 76.39 77.4 72.6 76.1 12469 76.1 down down correct
AXISBANK.BSE Axis Bank Limited 20230912 0 1005.05 1009.95 998 999.6 200929 999.6 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230912 0 4839 4860 4762.2998 4819.3501 5388 4819.3501 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230912 0 1170.55 1182 994 1132.6 27432 1132.6 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230912 0 1560 1560 1526.85 1543.65 53519 1543.65 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230912 0 28.01 28.14 23.86 24.94 2869477 24.94 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230912 0 7184.7998 7184.7998 7050 7139.0498 365 7139.0498 down down correct
BAJFINANCE.BSE Bajaj Finance Limited 20230912 0 7429.9502 7455.5498 7304.5498 7428.4502 16420 7428.4502 down down correct
BALAJITELE.BSE Balaji Telefilms Limited 20230912 0 64.05 65.58 60.55 61.69 27980 61.69 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230912 0 2438.6499 2446.75 2359.6001 2395.1499 5256 2395.1499 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230912 0 479.3 482.35 438.65 443.8 62195 443.8 down down correct
BAPACK.BSE B & A Packaging India Limited 20230912 0 192 192 187 187.1 3183 187.1 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230912 0 51.27 51.27 48 48.11 19584 48.11 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230912 0 1.07 1.07 1.04 1.06 504577 1.06 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230912 0 619.8 619.8 585 592.9 5852 592.9 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230912 0 744 744 671.8 691.8 1515 691.8 down up incorrect
BESTEAST.BSE Best Eastern Hotels Limited 20230912 0 24.05 24.05 24.05 24.05 866 24.05
BFLAFL.BSE BFL Asset Finvest Limited 20230912 0 14.45 14.45 14.17 14.17 3203 14.17 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230912 0 893 896.45 885 890.65 73062 890.65 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230912 0 37.26 37.79 35.5 37.1 4358 37.1 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230912 0 166.45 166.7 152.8 157.25 18553 156.8416 down down correct
BIOCON.BSE Biocon Limited 20230912 0 276.55 277.4 265.55 267 314524 267 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230912 0 49.25 51.36 47.4 47.61 6446 47.61 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230912 0 158.7 159.7 148.1 149.1 36244 149.1 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230912 0 490 490 475.2 477.6 123421 477.6 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230912 0 5.3 5.3 5.3 5.3 1700 5.3
BNL.BSE Beekay Niryat Limited 20230912 0 63.45 63.85 61 62.47 230736 62.47 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230912 0 89.9 90.24 80.6 81.44 363185 81.44 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230912 0 438.25 440.55 429.65 432.2 79881 432.2 down down correct
BOSCHLTD.BSE Bosch Limited 20230912 0 19499.9492 19499.9492 18904.9492 19148 930 19148 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230912 0 364 365.3 347.05 348.75 168172 348.75 down down correct
BRNL.BSE Bharat Road Network Limited 20230912 0 40.79 41.6 38.2 38.82 66918 38.82 down down correct
BSOFT.BSE BSOFT 20230912 0 510.05 519.5 494.3 496.95 307495 496.95 down up incorrect
BURGERKING.BSE Burger King India Limited 20230912 0 122.4 123.35 115.55 116.15 69099 116.15 down down correct
CANBK.BSE Canara Bank 20230912 0 363.55 363.55 347.2 348.75 732397 348.75 down down correct
CASTROLIND.BSE Castrol India Limited 20230912 0 154.7 155 145.95 147.6 145737 147.6 down up incorrect
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230912 0 9.01 9.35 8.72 8.77 54645 8.77 down down correct
CEATLTD.BSE CEAT Limited 20230912 0 2201.2 2224 2145 2163.3501 7558 2163.3501 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230912 0 6 6 5.88 5.88 38840 5.88 down down correct
CESC.BSE CESC Limited 20230912 0 92.28 92.47 85.58 85.92 459527 85.92 down down correct
CGCL.BSE Capri Global Capital Limited 20230912 0 813.55 816.8 771.35 784.5 50268 784.5 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230912 0 525 530 490 498.75 4917 498.75 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230912 0 213.05 213.9 194.9 200 42118 200 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230912 0 145.75 145.75 133 140.8 10843 140.8 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230912 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230912 0 3.4 3.4 3.4 3.4 0 3.4
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230912 0 1178.35 1189.3 1125 1170.3 138020 1170.3 down down correct
CIL.BSE Citizen Infoline Limited 20230912 0 28.05 28.61 28.05 28.61 1081 28.61 up down incorrect
CINEVISTA.BSE Cinevista Limited 20230912 0 14.01 14.25 13.65 14.06 13830 14.06 up up correct
CJGEL.BSE C.J. Gelatine Products Limited 20230912 0 23.25 23.5 23.24 23.24 6289 23.24 down down correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230912 0 2022 2022 1980.6 1990.85 14826 1990.85 down up incorrect
COMFINTE.BSE Comfort Intech Limited 20230912 0 5.49 5.5 5 5.4 2500747 5.4 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230912 0 24.1 24.49 21.86 22.66 25534 22.26 down up incorrect
CONFIPET.BSE Confidence Petroleum India Limited 20230912 0 90.86 91.45 83.7 85.31 568679 85.31 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230912 0 40.03 40.25 38.56 38.76 3417 38.76 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230912 0 24 24 24 24 700 24
CSL.BSE Continental Securities Limited 20230912 0 5.7 5.7 5.15 5.35 102958 5.35 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230912 0 81 83.35 78 78.51 375 78.51 down down correct
CUB.BSE City Union Bank Ltd 20230912 0 136.25 136.65 129.95 130.3 172712 130.3 down down correct
CYIENT.BSE Cyient Limited 20230912 0 1854.65 1905.95 1735.9 1758.55 24801 1758.55 down down correct
DABUR.BSE Dabur India Limited 20230912 0 569.85 572.85 561.6 565.3 43672 565.3 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230912 0 52.36 53.1 47.32 47.99 4372 47.99 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230912 0 592 592 539.35 553.95 69420 553.95 down up incorrect
DCBBANK.BSE DCB Bank Limited 20230912 0 120.75 121.8 115.6 116.6 82213 116.6 down down correct
DELTA.BSE Delta Industrial Resources Limited 20230912 0 18.53 18.53 18.53 18.53 11391 18.53
DHRUV.BSE Dhruv Consultancy Services Limited 20230912 0 59.66 62.15 58.2 58.3 3874 58.3 down up incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230912 0 772.2 772.2 731.2 737.65 525 735.1707 down down correct
DOLAT.BSE Dolat Investments Limited 20230912 0 51.5 51.5 47.3 47.71 61064 47.71 down down correct
DOLLAR.BSE Dollar Industries Limited 20230912 0 459.95 459.95 418 421.25 15392 421.25 down down correct
DONEAR.BSE Donear Industries Limited 20230912 0 108.7 113 96.95 100.05 171851 100.05 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230912 0 5627.3999 5719.1001 5627.3999 5676.25 16970 5676.25 up down incorrect
DSINVEST.BSE Dalal Street Investments Limited 20230912 0 269.3 269.3 269.3 269.3 10 269.3
DSSL.BSE Dynacons Systems and Solutions Ltd 20230912 0 704 715 667.25 683.5 10835 683.5 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230912 0 8.71 8.71 8.27 8.27 7031 8.27 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230912 0 97.3 97.34 91.11 92.56 256268 92.56 down up incorrect
DYNAMIND.BSE Dynamic Industries Limited 20230912 0 65.46 65.46 61.5 62.59 2169 62.59 down down correct
DYNPRO.BSE Dynemic Products Limited 20230912 0 389.95 390 357.4 374.9 4607 374.9 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230912 0 5.54 5.71 5.13 5.2 168475 5.2 down down correct
EIHOTEL.BSE EIH Limited 20230912 0 253.95 255.55 233.8 238.55 316680 238.55 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230912 0 127.75 128.05 117.3 118 197291 117.3408 down down correct
EMAMILTD.BSE Emami Limited 20230912 0 568.1 578.35 548.25 558.6 37462 558.6 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230912 0 89 89 83 86.37 9374 86.37 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230912 0 1632.05 1642 1581.1 1588.05 2507 1588.05 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230912 0 20 20.34 18.2 18.58 39512 18.58 down down correct
ENGINERSIN.BSE Engineers India Limited 20230912 0 163.2 163.2 145.6 147.05 402011 147.05 down down correct
ENTRINT.BSE Enterprise International Limited 20230912 0 18.65 20.5 18.65 20.5 51 20.5 up down incorrect
ESCORTS.BSE Escorts Limited 20230912 0 3204.8999 3204.8999 3085 3101.3501 8369 3101.3501 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230912 0 14 14 13.72 13.72 29284 13.72 down down correct
ESTER.BSE Ester Industries Limited 20230912 0 94.85 94.85 91.25 92.21 23106 92.21 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230912 0 412.3 413.95 376.95 389.9 63664 389.9 down down correct
EVERESTO.BSE Everest Organics Limited 20230912 0 125.9 131.8 121.05 121.35 5468 121.35 down down correct
FELDVR.BSE Future Enterprises Limited 20230912 0 6.19 6.42 5.9 6 8677 6 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230912 0 40.01 41.75 40.01 41.11 9000 41.11 up up correct
GAIL.BSE GAIL (India) Limited 20230912 0 128.75 129.1 121.9 122.2 896435 122.2 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230912 0 742.6 742.65 682.2 688.5 3050 688.5 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230912 0 1059.1 1059.1 959.45 1011.95 5874 1009.9446 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230912 0 432.8 440.05 401.25 427.3 15293 427.3 down down correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230912 0 6.01 6.01 6.01 6.01 2000 6.01
GCMSECU.BSE GCM Securities Limited 20230912 0 1.5 1.5 1.4 1.43 812873 1.43 down down correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230912 0 4.14 4.19 3.83 3.92 681247 3.92 down up incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230912 0 272.5 275.2 258.1 258.1 202492 258.1 down down correct
GEPIL.BSE GE Power India Limited 20230912 0 178.5 182.95 165.55 169.5 85326 169.5 down up incorrect
GHCL.BSE GHCL Limited 20230912 0 635.45 652.3 613.6 630.45 37338 630.45 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230912 0 127.5 131.5 123.5 125.05 5558 125.05 down up incorrect
GKB.BSE GKB Ophthalmics Limited 20230912 0 106.12 108.7 95.75 97.4 7906 97.4 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230912 0 82 82 78.02 78.5 4155 78.5 down down correct
GLOBOFFS.BSE Global Offshore Services Limited 20230912 0 38.26 38.3 38.26 38.26 5826 38.26
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230912 0 290.45 292.2 259 261.65 1199547 261.65 down up incorrect
GODAVARI.BSE Godavari Drugs Limited 20230912 0 102 102 97.25 98.95 24950 98.95 down down correct
GODREJIND.BSE Godrej Industries Limited 20230912 0 573.95 575.65 544 553.2 49837 553.2 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230912 0 85.49 85.49 85.49 85.49 24 85.49
GOKAKTEX.BSE Gokak Textiles Limited 20230912 0 44.5 44.5 44 44 1033 44 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230912 0 115.35 115.75 109.55 110.15 9278 110.15 down up incorrect
GOLDENTOBC.BSE Golden Tobacco Limited 20230912 0 64.7 64.7 58.7 58.7 4887 58.7 down down correct
GOLDIAM.BSE Goldiam International Limited 20230912 0 132.5 134.95 126.5 127.35 28100 127.35 down up incorrect
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230912 0 115 121.65 105.5 108.1 7656 108.1 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230912 0 140.05 140.05 124.6 125.5 206459 125.5 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230912 0 135.35 136.2 126.7 129.4 31734 129.4 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230912 0 147.1 149 137 138 333754 138 down up incorrect
GSPL.BSE Gujarat State Petronet Limited 20230912 0 287.85 291.7 278.55 283.1 36032 283.1 down down correct
GSS.BSE GSS Infotech Limited 20230912 0 215.1 215.7 197.6 201.95 13815 201.95 down up incorrect
GTL.BSE GTL Limited 20230912 0 10.85 10.85 10.07 10.07 174316 10.07 down up incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230912 0 1.24 1.24 1.02 1.06 165094500 1.06 down down correct
HAL.BSE Hindustan Aeronautics Limited 20230912 0 4100 4108.25 3932 3941.1001 33666 3941.1001 down down correct
HALDER.BSE Halder Venture Limited 20230912 0 348.7 372 305.6 326.25 2790 325.25 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230912 0 4.5 4.7 4.5 4.7 3590 4.7 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230912 0 1.95 1.95 1.81 1.89 52555 1.89 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230912 0 7198.9502 7250 6912 6930.6499 1035 6930.6499 down up incorrect
HBANKETF.BSE HDFC Mutual Fund 20230912 0 462.66 463 459.12 459.62 146 459.62 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230912 0 6.86 6.86 6.86 6.86 1061 6.86
HBLPOWER.BSE HBL Power Systems Limited 20230912 0 269 271.85 234.3 244.45 252931 244.0293 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230912 0 18.35 18.5 17.39 17.39 135988 17.39 down down correct
HCLTECH.BSE HCL Technologies Limited 20230912 0 1285 1291 1265.6 1281.7 32324 1281.7 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230912 0 2676.25 2687.3999 2588 2631.5 16847 2631.5 down up incorrect
HDFCBANK.BSE HDFC Bank Limited 20230912 0 1641 1642.45 1624 1636.8 647572 1636.8 down down correct
HEIDELBERG.BSE HeidelbergCement India Limited 20230912 0 193.1 194.55 186.4 187.85 67735 187.85 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230912 0 3065.05 3065.1001 3010.55 3020.5 11698 3020.5 down down correct
HIL.BSE HIL Limited 20230912 0 3110.05 3201 3005.6001 3062.3501 1871 3062.3501 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230912 0 490 490.9 475.55 477.6 133562 477.6 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230912 0 17.06 17.3 15.2 15.9 420044 15.9 down down correct
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230912 0 167.95 168.9 159.45 160.45 77609 160.45 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230912 0 2545.05 2546.95 2488.05 2499.6001 98645 2499.6001 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230912 0 357 358.5 357 358.5 753 358.5 up down incorrect
HMVL.BSE Hindustan Media Ventures Limited 20230912 0 67.44 67.44 67.44 67.44 12479 67.44
HOCL.BSE Hindustan Organic Chemicals Limited 20230912 0 33.6 33.6 30.01 30.65 114309 30.65 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230912 0 39357.0508 40440.3984 39357.0508 39893.5508 166 39893.5508 up up correct
HPL.BSE HPL Electric & Power Limited 20230912 0 231.55 232.15 217.05 217.05 34354 217.05 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230912 0 252.1 263.7 231.3 231.9 669797 231.9 down down correct
ICICIBANK.BSE ICICI Bank Limited 20230912 0 988.8 995.05 982.6 990.9 688234 990.9 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230912 0 579 580 552 554.65 54366 554.65 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230912 0 3.94 3.98 3.86 3.95 7967 3.95 up up correct
IDEA.BSE Vodafone Idea Limited 20230912 0 11.38 11.47 10.32 10.52 97839770 10.52 down up incorrect
IFCI.BSE IFCI Limited 20230912 0 17.84 17.88 15.7 15.87 9800722 15.87 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230912 0 516.15 516.15 465.5 484.5 31686 484.5 down up incorrect
IFINSEC.BSE India Finsec Limited 20230912 0 30.74 30.74 30.74 30.74 117 30.74
IIFL.BSE IIFL Finance Limited 20230912 0 624.95 624.95 573.05 577.25 41718 577.25 down down correct
IISL.BSE Indian Infotech Software Ltd 20230912 0 3.67 3.67 3.35 3.35 2641 3.35 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230912 0 840.95 843 802 804.6 3237 804.6 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230912 0 270.05 271.15 251.1 252.35 21567 252.35 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230912 0 13.35 13.35 13.35 13.35 922 13.35
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230912 0 51.45 51.46 47.5 47.71 31210 47.71 down down correct
INDRAIND.BSE Indra Industries Limited 20230912 0 4.7 4.99 4.7 4.99 4265 4.99 up down incorrect
INDRENEW.BSE Ind Renewable Energy Limited 20230912 0 21.49 21.49 20.68 20.68 2565 20.68 down down correct
INDUSINDBK.BSE IndusInd Bank Limited 20230912 0 1450 1453.1 1425.2 1429 24688 1429 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230912 0 194 194.45 181.5 181.9 532263 181.9 down up incorrect
INFY.BSE Infosys Limited 20230912 0 1478.05 1503.6 1477.55 1500.8 412470 1500.8 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230912 0 33.75 37.2 33.7 34.09 13987 34.09 up up correct
IOB.BSE Indian Overseas Bank 20230912 0 35.62 36.47 32.01 32.43 8121059 32.43 down down correct
IOC.BSE Indian Oil Corporation Limited 20230912 0 95.81 95.9 91.4 91.57 1021878 91.57 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230912 0 461.85 466.9 432.3 437.35 153561 437.35 down down correct
ISWL.BSE India Steel Works Limited 20230912 0 2.28 2.31 2.17 2.21 200406 2.21 down down correct
ITC.BSE ITC Limited 20230912 0 448.05 454.25 445.5 451 373729 451 up down incorrect
ITDCEM.BSE ITD Cementation India Limited 20230912 0 245.65 246.2 214.65 226.4 406344 226.4 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230912 0 8 8.3 7.7 7.73 88366 7.73 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230912 0 40.15 40.5 36.69 37.54 109880 37.54 down down correct
IZMO.BSE Izmo Ltd 20230912 0 182.9 188.25 174.35 176.5 14064 176.5 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230912 0 63 63 59.65 61.95 4914 61.95 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230912 0 104.75 105.05 94.5 97.8 93821 97.8 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230912 0 231.4 231.8 206 207.2 141709 207.2 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230912 0 42.14 43 42.14 43 1749 43 up up correct
JAMESWARREN.BSE James Warren Tea Limited 20230912 0 255.4 255.4 248.5 249.65 620 249.65 down up incorrect
JAMSHRI.BSE Jamshri Realty Limited 20230912 0 4325 4325 4325 4325 0 4325
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230912 0 284 284.6 270.7 271.7 2694 271.7 down up incorrect
JAYCH.BSE Jayshree Chemicals Limited 20230912 0 8.49 8.49 7.35 7.55 57946 7.55 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230912 0 41.5 42.79 39.63 39.63 494381 39.63 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230912 0 99.75 100.45 93.5 94.88 18708 94.88 down up incorrect
JCTLTD.BSE JCT Limited 20230912 0 2.66 2.66 2.22 2.27 6570173 2.27 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230912 0 6.11 6.41 6.11 6.11 5800 6.11
JHACC.BSE Jhaveri Credits and Capital Limited 20230912 0 127.3 127.35 127.3 127.35 304 127.35 up up correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230912 0 24.26 24.26 24.26 24.26 13352 24.26
JINDALSAW.BSE Jindal Saw Limited 20230912 0 387.7 388.9 312.15 334.45 125118 334.45 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230912 0 715.25 718.95 684 686.05 116203 686.05 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230912 0 584.75 584.8 535 550.7 12987 550.7 down up incorrect
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230912 0 32.34 32.34 32.34 32.34 9023 32.34
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230912 0 65.53 65.6 57.07 59.16 500466 59.16 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230912 0 15.94 15.94 15.94 15.94 100 15.94
JKIL.BSE J. Kumar Infraprojects Limited 20230912 0 430.05 432.85 390.35 393.15 36764 389.7134 down down correct
JKPAPER.BSE JK Paper Limited 20230912 0 401.3 403.6 370.05 372.05 312751 372.05 down down correct
JMFINANCIL.BSE JM Financial Limited 20230912 0 90.41 90.59 84 85.02 728621 85.02 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230912 0 13.03 13.2 11.53 11.77 6578542 11.77 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230912 0 9.9 9.98 8.57 8.71 92034270 8.71 down down correct
JPTSEC.BSE JPT Securities Limited 20230912 0 6.7 6.7 6.7 6.7 0 6.7
JSL.BSE Jindal Stainless Limited 20230912 0 525 526.9 484.4 509.4 50734 507.9275 down up incorrect
JSWSTEEL.BSE JSW Steel Limited 20230912 0 834.95 840 812 816.15 92036 816.15 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230912 0 38.22 38.22 38.22 38.22 3446 38.22
JTEKTINDIA.BSE JTEKT India Ltd 20230912 0 145.05 146.1 136.35 137.05 51809 137.05 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230912 0 548.95 548.95 526.5 527.8 62631 527.8 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230912 0 453.5 456 429 433.2 24493 433.2 down down correct
JYOTI.BSE Jyoti Limited 20230912 0 50.04 50.04 50.04 50.04 80337 50.04
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230912 0 1698.95 1699 1550 1613.4 36368 1607.6645 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230912 0 489.15 494.35 458.65 463.75 29133 463.75 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230912 0 1408.9 1411.5 1375 1379.8 10432 1379.8 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230912 0 678.9 678.9 634 638.05 8288 638.05 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230912 0 13.92 13.92 12.74 12.96 13432 12.96 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230912 0 215 215 202.1 204.15 5991 204.15 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230912 0 304.1 311.3 293.2 297.3 11544 297.3 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230912 0 81 83 76.5 77.51 639 77.51 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230912 0 135.65 135.65 123.5 127.25 8235 127.25 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230912 0 2.74 2.86 2.61 2.61 442427 2.61 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230912 0 131.1 132 126.15 129.6 105361 129.6 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230912 0 11400 11400 10900 11394.9502 60 11394.9502 down down correct
KBSINDIA.BSE KBS India Limited 20230912 0 10.09 10.09 9.8 9.91 30553 9.91 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230912 0 25.89 25.89 24.51 25.49 448 25.49 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230912 0 1.82 1.85 1.82 1.85 2597732 1.85 up up correct
KCP.BSE The KCP Limited 20230912 0 121.05 123.2 116.05 116.85 11253 116.85 down down correct
KDDL.BSE KDDL Limited 20230912 0 1884.95 1885 1741.6 1808 3928 1808 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230912 0 97.6 97.6 90.7 92.06 14952 92.06 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230912 0 99.95 99.95 93.26 93.26 122658 93.26 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230912 0 118.85 118.85 113.1 113.2 5136 113.2 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230912 0 57.8 57.8 54 55.81 10645 55.81 down down correct
KHODAY.BSE Khoday India Limited 20230912 0 106.07 106.07 106.07 106.07 0 106.07
KHOOBSURAT.BSE Khoobsurat Limited 20230912 0 1.16 1.25 1.14 1.16 470001 1.16
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230912 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230912 0 485 486.75 451 455.7 26401 455.7 down down correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230912 0 823.05 845 803.75 809.15 4396 809.15 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230912 0 621.2 627.75 609.7 614.7 26883 614.7 down down correct
KITEX.BSE Kitex Garments Limited 20230912 0 204.1 204.15 190.5 191.5 10357 191.5 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230912 0 14 14.41 13.05 14.41 3195 14.41 up up correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230912 0 172.95 173.95 159.2 166.35 198089 166.35 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230912 0 33.79 34.11 30.65 31.2 220959 31.2 down down correct
KNRCON.BSE KNR Constructions Limited 20230912 0 283.05 286.95 266.5 268.3 303898 268.3 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230912 0 2.22 2.22 2.04 2.1 22134 2.1 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230912 0 143.95 144.5 136.25 137.5 17410 137.5 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230912 0 485.05 492.6 444 452.5 79662 452.5 down down correct
KOPRAN.BSE Kopran Limited 20230912 0 231.35 235.4 208.6 213.85 156606 213.85 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230912 0 1821.75 1821.75 1796.4 1811.25 35379 1811.25 down down correct
KRBL.BSE KRBL Limited 20230912 0 459.5 459.5 421.65 425.55 39559 425.55 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230912 0 81.5 81.5 70.7 72.03 24678 72.03 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230912 0 20 20 20 20 712 20
KRITINUT.BSE Kriti Nutrients Limited 20230912 0 79.8 79.8 75.05 75.44 6189 75.44 down down correct
KRL.BSE Kintech Renewables Limited 20230912 0 4632.6001 4632.6001 4632.6001 4632.6001 10508 4632.6001
KSCL.BSE Kaveri Seed Company Limited 20230912 0 580.1 595.15 552 556.9 17200 556.9 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230912 0 246.65 247.4 224.25 226.05 590696 226.05 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230912 0 72.48 72.48 70.65 71.74 2223 71.74 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230912 0 14795.0996 14847 14409 14562.6504 427 14562.6504 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230912 0 1064.85 1064.85 988.3 1011.8 7223 1011.8 down down correct
LKPFIN.BSE LKP Finance Limited 20230912 0 104.95 104.95 96.6 100.9 4091 100.9 down down correct
LKPSEC.BSE LKP Securities Limited 20230912 0 13.43 13.49 12.54 12.68 88836 12.68 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230912 0 43 43.8 40.3 40.62 753579 40.62 down up incorrect
LOVABLE.BSE Lovable Lingerie Limited 20230912 0 143.5 144.4 131 132.5 19660 132.5 down down correct
LT.BSE Larsen & Toubro Limited 20230912 0 2954.05 3008 2932.75 2942.8 372821 2942.8 down down correct
LTI.BSE Larsen & Toubro Infotech Limited 20230912 0 5500 5536.1 5418.15 5508.2 8943 5508.2 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230912 0 83.65 83.7 82.8 82.8 9326 82.8 down up incorrect
LUPIN.BSE Lupin Limited 20230912 0 1135 1174.25 1133 1138.4 158834 1138.4 up up correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230912 0 5.7 5.7 5.32 5.4 16068 5.4 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230912 0 1581.5 1589.7 1513 1557.6 133394 1557.6 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230912 0 304 304.5 290.6 293 109651 293 down down correct
MAANALU.BSE Maan Aluminium Limited 20230912 0 98.5 99.76 90.3 98.87 124304 98.87 up up correct
MACPLASQ.BSE Machino Plastics Limited 20230912 0 173 175 162.05 164.9 898 164.9 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230912 0 48.8 48.8 45.45 45.52 2583 45.52 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230912 0 5.42 5.42 5.32 5.32 8838 5.32 down down correct
MAHABANK.BSE Bank of Maharashtra 20230912 0 44.56 44.75 40.66 41.1 3265520 41.1 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230912 0 580.1 590.25 562.05 567.1 52347 567.1 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230912 0 53 53.4 46 47.55 69138 47.55 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230912 0 71.34 71.76 66.61 67.53 82255 66.7936 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230912 0 149.95 150.5 135.8 138.1 1451415 138.1 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230912 0 23.26 23.26 23.18 23.18 5147 23.18 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230912 0 71.91 73.9 64.9 66.26 72233 66.26 down down correct
MARICO.BSE Marico Limited 20230912 0 587.8 587.8 576.9 580.6 28766 580.6 down up incorrect
MARUTI.BSE Maruti Suzuki India Limited 20230912 0 10534.9004 10568.2002 10396 10502.7998 15693 10502.7998 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230912 0 625 625.05 604.85 618.2 38218 618.2 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230912 0 156 156 137.85 142.35 27533 142.35 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230912 0 13.7 13.7 12.73 12.8 30065 12.8 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230912 0 1785.05 1809.8 1717 1724.55 14785 1706.0209 down up incorrect
MEL.BSE Meenakshi Enterprises Limited 20230912 0 22.46 23.5 22.46 22.46 6789 22.46
METALFORGE.BSE Metalyst Forgings Limited 20230912 0 3.85 3.85 3.85 3.85 7027 3.85
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230912 0 100.15 103.9 98.75 98.75 11763 98.75 down down correct
MFSL.BSE Max Financial Services Limited 20230912 0 967.9 967.9 914.15 928.9 23935 928.9 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230912 0 178 178 170.05 174.95 162 174.95 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230912 0 410.3 417.05 360 398.95 23737 398.95 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230912 0 9.13 9.13 8.62 8.62 3964 8.62 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230912 0 18.5 18.9 18 18.69 2923 18.69 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230912 0 25.08 25.08 25.08 25.08 35010 25.08
MIRZAINT.BSE Mirza International Limited 20230912 0 45.15 45.5 44.4 44.42 34757 44.42 down down correct
MOHITE.BSE Mohite Industries Limited 20230912 0 27 27 25.56 27 212 27
MORGANITE.BSE Morganite Crucible (India) Limited 20230912 0 1443.4 1443.4 1320 1332.45 4658 1332.45 down down correct
MPSLTD.BSE MPS Limited 20230912 0 1512.95 1512.95 1419.9 1431.45 2183 1431.45 down down correct
MRF.BSE MRF Limited 20230912 0 109800 109800 107700 107898.75 195 107898.75 down down correct
MSPL.BSE MSP Steel & Power Limited 20230912 0 11.92 11.92 11.92 11.92 39926 11.92
MUNJALSHOW.BSE Munjal Showa Limited 20230912 0 154.7 158 145.6 145.95 46848 145.95 down up incorrect
NAGREEKEXP.BSE Nagreeka Exports Limited 20230912 0 44 44 42 42.3 5643 42.3 down up incorrect
NAM.BSE Nam Securities Limited 20230912 0 58.22 61.13 58.22 61.12 30 61.12 up up correct
NATCAPSUQ.BSE Natural Capsules Limited 20230912 0 410 414.4 385 390.65 25391 390.65 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230912 0 101.62 102.6 95.05 95.47 1051670 94.5082 down down correct
NATPEROX.BSE National Peroxide Limited 20230912 0 1979.9 2019 1781 1795.65 15545 1795.65 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230912 0 4512 4539 4424.7998 4512.5 12678 4512.5 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230912 0 175.6 183.5 175.6 181.8 22322 181.8 up up correct
NCC.BSE NCC Limited 20230912 0 166.8 166.8 150.25 151.05 1048485 151.05 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230912 0 6.6 6.6 6.6 6.6 100 6.6
NCLIND.BSE NCL Industries Limited 20230912 0 231.45 231.45 217 217.6 18173 216.1442 down up incorrect
NDL.BSE Nandan Denim Limited 20230912 0 24.76 24.89 21.8 22.34 38165 22.34 down up incorrect
NEERAJ.BSE Neeraj Paper Marketing Limited 20230912 0 15.12 15.12 14.08 14.08 20 14.08 down down correct
NESTLEIND.BSE Nestlé India Limited 20230912 0 22100.0996 22394.9492 22010.1504 22320.75 1115 22320.75 up up correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230912 0 61.09 61.48 59.05 59.35 4814 59.35 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230912 0 867.8 879 818.65 838.3 8691 838.3 down down correct
NEWLIGHT.BSE New Light Apparels Limited 20230912 0 18 19 17.5 17.5 1303 17.5 down down correct
NFL.BSE National Fertilizers Limited 20230912 0 76.2 76.7 71.59 72.14 830283 72.14 down down correct
NHPC.BSE NHPC Ltd 20230912 0 55.01 55.75 50.25 50.68 4742159 50.68 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230912 0 119.95 121 118 118.3 19254 118.098 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230912 0 6.01 6.01 5.89 5.89 94 5.89 down down correct
NILE.BSE Nile Limited 20230912 0 717.4 727.4 697 708.9 6492 708.9 down down correct
NINSYS.BSE NINtec Systems Limited 20230912 0 355 355 332.5 339.95 229 339.95 down down correct
NITCO.BSE NITCO Limited 20230912 0 20.4 20.4 17.7 17.89 471050 17.89 down down correct
NMDC.BSE NMDC Limited 20230912 0 145.15 146 135.75 136.45 1157755 136.45 down down correct
NOCIL.BSE NOCIL Limited 20230912 0 251.95 252.9 236.3 239.2 88198 239.2 down down correct
NORRIS.BSE Norris Medicines Limited 20230912 0 11.4 12 11.4 11.5 1907 11.5 up down incorrect
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230912 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230912 0 14.2 14.2 14.2 14.2 3 14.2
NTCIND.BSE ntc industries limited 20230912 0 92.13 93.84 87.03 87.72 6010 87.72 down down correct
NTPC.BSE NTPC Limited 20230912 0 244.95 244.95 234 234.9 667785 234.9 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230912 0 130.65 130.8 130.65 130.65 1693 130.65
ODYSSEY.BSE Odyssey Technologies Limited 20230912 0 67.95 67.95 63.11 64.9 5296 64.9 down up incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230912 0 4410.0498 4450 4230.6001 4286.75 2794 4286.75 down down correct
OIL.BSE Oil India Limited 20230912 0 283.05 286.65 270.3 272.9 169766 272.9 down down correct
OKPLA.BSE OK Play India Limited 20230912 0 119.1 125 114.2 114.2 43958 114.2 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230912 0 80.43 80.43 74.26 76.7 3566 76.7 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230912 0 62.26 64.95 61.55 61.55 15561 61.55 down up incorrect
OMAXE.BSE Omaxe Limited 20230912 0 45.55 46.45 42.71 43.27 122187 43.27 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230912 0 184.25 184.85 180.2 180.9 699873 180.9 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230912 0 119.3 119.45 106.75 109.1 168677 109.1 down up incorrect
ORACLECR.BSE Oracle Credit Limited 20230912 0 147.1 152 145.1 147.45 6651 147.45 up up correct
ORBTEXP.BSE Orbit Exports Limited 20230912 0 173 173 166 166.5 1045 166.5 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230912 0 8.9 8.9 8.25 8.25 903 8.25 down down correct
ORIENTBELL.BSE Orient Bell Limited 20230912 0 477.6 485.85 463 472.55 2112 472.55 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230912 0 858.95 866.9 814.6 818.75 1068 818.75 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230912 0 58.96 59.46 51.79 53.43 416128 53.43 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230912 0 5026.5 5027.3501 4620 4658.75 2540 4658.75 down down correct
ORTEL.BSE Ortel Communications Limited 20230912 0 0.9 0.94 0.9 0.94 830 0.94 up up correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230912 0 20.7 21.5 19.72 19.72 4525 19.72 down down correct
OSCARGLO.BSE Oscar Global Limited 20230912 0 7.48 7.48 7.48 7.48 145 7.48
OSIAJEE.BSE Osiajee Texfab Limited 20230912 0 39.1 39.54 36.66 36.81 14600 36.81 down down correct
OTCO.BSE OTCO International Ltd 20230912 0 5.61 5.61 5.33 5.34 265 5.34 down down correct
PAGEIND.BSE Page Industries Limited 20230912 0 41700 41891.8984 40778.1484 40830.25 317 40830.25 down down correct
PAISALO.BSE Paisalo Digital Limited 20230912 0 66.85 66.85 61 62.88 180105 62.7801 down down correct
PANTH.BSE Synergy Bizcon Limited 20230912 0 8.24 8.24 7.9 8 85618 8 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230912 0 204.35 206 176.95 189.45 224463 189.45 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230912 0 60.4 62.88 60.4 60.5 462 60.5 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230912 0 12.95 12.95 11.75 12.61 122314 12.61 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230912 0 25.45 25.45 25.45 25.45 2229 25.45
PATELSAI.BSE Patels Airtemp (India) Limited 20230912 0 345.2 355.1 312.35 317.25 28325 314.3777 down down correct
PATSPINLTD.BSE Patspin India Limited 20230912 0 12.49 12.74 11.27 11.3 19874 11.3 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230912 0 27.26 27.93 26.65 26.7 171250 26.7 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230912 0 103.99 103.99 103.99 103.99 0 103.99
PEL.BSE Piramal Enterprises Limited 20230912 0 1131 1134.65 1058.7 1063.5 70418 1063.5 down up incorrect
PENIND.BSE Pennar Industries Limited 20230912 0 111.05 113.55 100.9 103.8 217717 103.8 down down correct
PFC.BSE Power Finance Corporation Limited 20230912 0 308.75 310 282.05 282.95 1536670 282.95 down up incorrect
PGHL.BSE Procter & Gamble Health Ltd 20230912 0 5119.95 5144 5019.8 5098 832 5098 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230912 0 83 83.3 75.45 79.9 7043 79.9 down down correct
PHRMASI.BSE Phaarmasia Limited 20230912 0 25.19 25.19 25.1 25.19 18 25.19
PIFL.BSE Pacheli Industrial Finance Limited 20230912 0 7.86 7.86 7.86 7.86 900 7.86
PIIND.BSE PI Industries Limited 20230912 0 3651.1499 3711.3 3588 3604.55 9909 3604.55 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230912 0 6.13 6.7 6.13 6.69 20178 6.69 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230912 0 66.79 66.85 62.75 63.14 76419 63.14 down down correct
PODDAR.BSE Poddar Housing and Development Limited 20230912 0 96.32 102.5 96 98.06 7465 98.06 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230912 0 203 203.95 190.65 191.4 1070735 191.4 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230912 0 115.2 115.8 104.1 105.2 284384 105.2 down up incorrect
PRESTIGE.BSE Prestige Estates Projects Limited 20230912 0 641.05 648.65 605 607.85 14319 606.3763 down down correct
PRICOLLTD.BSE Pricol Limited 20230912 0 327.9 331.45 287.85 305.85 180191 305.85 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230912 0 23.46 23.46 23.46 23.46 31592 23.46
PRIMESECU.BSE Prime Securities Limited 20230912 0 161.55 161.65 151 151.4 8017 151.4 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230912 0 30.11 30.84 27.76 28.25 107172 28.25 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230912 0 267 267 267 267 0 267
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230912 0 1135.05 1165.95 1060 1075.65 9757 1075.65 down down correct
PVR.BSE PVR Limited 20230912 0 1784.1 1809.55 1755 1768 22072 1768 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230912 0 49.95 49.95 49.5 49.81 8216 49.81 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230912 0 3.05 3.3 3.05 3.2 2564 3.2 up up correct
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230912 0 16 16.05 15.78 16.05 566 16.05 up up correct
QUEST.BSE Quest Softech (India) Limited 20230912 0 47.55 49.1 47 48.85 7999 48.85 up up correct
RADICO.BSE Radico Khaitan Limited 20230912 0 1239 1245.75 1203.05 1212.05 30715 1209.0437 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230912 0 10.46 10.65 9.65 9.93 27271 9.93 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230912 0 524.4 527.85 506.7 509.05 32730 509.05 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230912 0 804.95 804.95 748.5 772.45 2826 772.45 down up incorrect
RAJNISH.BSE Rajnish Wellness Limited 20230912 0 12.9 13.55 12.66 12.92 4862143 12.92 up up correct
RAMAVISION.BSE Rama Vision Limited 20230912 0 62 62 59.37 59.37 4103 59.37 down down correct
RAMCOCEM.BSE The Ramco Cements Limited 20230912 0 904.35 907.75 884.5 899.9 5968 899.9 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230912 0 5.2 5.3 5.01 5.25 611 5.25 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230912 0 325 328.5 307.9 307.95 894 307.95 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230912 0 4634 4634 4634 4634 0 4634
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230912 0 30.91 31.45 30.1 31 3121 31 up up correct
RBL.BSE Rane Brake Lining Limited 20230912 0 798 821.1 775.5 784.25 857 784.25 down up incorrect
RBLBANK.BSE RBL Bank Limited 20230912 0 234.2 234.2 216.8 217.85 805157 217.85 down down correct
RCL.BSE Radhagobind Commercial Limited 20230912 0 1.75 1.75 1.65 1.74 4581 1.74 down up incorrect
RCOM.BSE Reliance Communications Limited 20230912 0 1.86 1.88 1.75 1.81 4969273 1.81 down down correct
RECLTD.BSE REC Limited 20230912 0 271.7 272.35 246.3 248.45 2058487 248.45 down up incorrect
REGENCY.BSE Regency Investments Limited 20230912 0 10.54 10.54 9.95 10.09 12681 10.09 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230912 0 3.68 3.68 3.25 3.38 101063 3.38 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230912 0 920.8 933.35 908 911.45 4510 911.45 down up incorrect
RELIABVEN.BSE Reliable Ventures India Limited 20230912 0 11 11.97 10.8 10.93 24171 10.93 down down correct
RELIANCE.BSE Reliance Industries Limited 20230912 0 2489.7 2489.7 2435.2 2437.95 157057 2437.95 down up incorrect
REMSONSIND.BSE Remsons Industries Limited 20230912 0 412 412.1 405.3 406.3 1226 406.3 down down correct
RML.BSE Rane (Madras) Limited 20230912 0 740.9 840 734.3 777 11744 777 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230912 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230912 0 21.22 21.22 21.22 21.22 150 21.22
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230912 0 16.15 16.95 15.35 15.35 3256 15.35 down down correct
RPOWER.BSE Reliance Power Limited 20230912 0 20.91 20.99 18.2 18.5 27823690 18.5 down down correct
RSDFIN.BSE RSD Finance Limited 20230912 0 85.4 85.4 79 82.45 2067 82.45 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230912 0 519.5 520.65 449.95 478.5 14475 478.5 down up incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230912 0 176.6 179.5 151.7 161.75 111526 161.75 down down correct
RUBFILA.BSE Rubfila International Limited 20230912 0 89.5 91.8 83.8 84.35 144285 83.1538 down down correct
RUSHIL.BSE Rushil Décor Limited 20230912 0 308.2 308.2 287.5 292.6 24312 292.1087 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230912 0 12.18 12.4 12.18 12.4 236639 12.4 up up correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230912 0 93.63 94.3 85 85.7 245491 85.7 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230912 0 75.51 75.51 73.95 73.95 2167 73.95 down down correct
SALONACOT.BSE Salona Cotspin Limited 20230912 0 266.5 267.4 260.1 262.5 106 262.5 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230912 0 3.41 3.54 3.35 3.35 17454 3.35 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230912 0 153.95 153.95 145 145.95 10279 145.95 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230912 0 1594.9 1594.9 1470.65 1482.35 21650 1477.35 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230912 0 334.45 335 320.95 323.75 11874 321.857 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230912 0 701.1 701.1 616 640.25 18474 640.25 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230912 0 104.18 104.18 99.8 103.95 181952 103.95 down down correct
SANOFI.BSE Sanofi India Limited 20230912 0 7092 7173 6961.3501 7145.9502 1989 7145.9502 up up correct
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230912 0 56 56.01 50 51.37 80165 51.37 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230912 0 855.95 857.9 832.2 835.3 22693 835.3 down down correct
SBIN.BSE State Bank of India 20230912 0 592.25 594.15 584.5 588.25 589937 588.25 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230912 0 726 729.9 721.92 725.99 9259 725.99 down up incorrect
SCI.BSE The Shipping Corporation of India Limited 20230912 0 158.05 158.55 141.05 142.65 402661 142.65 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230912 0 23.71 23.71 21.95 22 1087 22 down down correct
SGL.BSE STL Global Limited 20230912 0 14.88 15.05 13.76 14 18690 14 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230912 0 829.05 840.5 780.1 787.3 13103 787.3 down down correct
SHANTAI.BSE Shantai Industries Limited 20230912 0 22.8 22.8 22.8 22.8 0 22.8
SHESHAINDS.BSE Sheshadri Industries Limited 20230912 0 15.27 15.27 14.73 14.73 900 14.73 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230912 0 13.96 13.96 13.9 13.9 353 13.9 down down correct
SHILPAMED.BSE Shilpa Medicare Limited 20230912 0 366 368.2 349.35 352.55 35078 352.55 down down correct
SHISHIND.BSE Shish Industries Limited 20230912 0 109.5 111.9 109.5 110.1 14851 110.1 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230912 0 39 39 33.66 34.73 108966 34.73 down down correct
SHIVAMILLS.BSE Shiva Mills Limited 20230912 0 78.9 79.02 75.2 75.84 2709 75.84 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230912 0 10.5 10.68 9.63 9.72 20402 9.72 down down correct
SHREECEM.BSE Shree Cement Limited 20230912 0 25901.5 26195.1992 25480.0996 26061.5508 927 26061.5508 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230912 0 207.5 210.55 192.25 196.95 10923 196.95 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230912 0 29.39 31 29.31 30.05 1433 30.05 up up correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230912 0 356 359.3 348.4 352.25 9498 352.25 down down correct
SIGNETIND.BSE Signet Industries Limited 20230912 0 50.2 51.78 47.5 47.52 9198 47.52 down down correct
SILINV.BSE SIL Investments Limited 20230912 0 338.6 340.55 326.9 329.85 653 329.85 down down correct
SITINET.BSE SITI Networks Limited 20230912 0 0.84 0.84 0.84 0.84 707121 0.84
SML.BSE Soni Medicare Limited 20230912 0 27.64 27.64 26.79 26.79 454 26.79 down down correct
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230912 0 125.5 127.05 120.9 123.15 6060 123.15 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230912 0 349.95 349.95 318.4 320.15 27413 320.15 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230912 0 24.3 24.35 22.52 22.84 14260550 22.84 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230912 0 23.5 24 22.26 23 4070 23 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230912 0 27 27.45 25.62 25.63 18198 25.63 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230912 0 48.72 49 48.72 49 672 49 up up correct
SPENCER.BSE Spencer's Retail Limited 20230912 0 71.81 71.81 65.15 65.69 46091 65.69 down down correct
SRF.BSE SRF Limited 20230912 0 2440.2 2450 2365.05 2374.2 9454 2374.2 down up incorrect
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230912 0 32.6 33.99 32.6 33.49 334 33.49 up up correct
SSLFINANCE.BSE Archana Software Limited 20230912 0 13.69 13.69 13.69 13.69 3151 13.69
SSWL.BSE Steel Strips Wheels Limited 20230912 0 273.4 289.75 244.75 251.65 84718 251.65 down down correct
STAR.BSE Strides Pharma Science Limited 20230912 0 472.45 476.25 452.75 456.75 45785 456.75 down down correct
STARDELTA.BSE Star Delta Transformers Limited 20230912 0 341.45 354 341.45 350 967 350 up up correct
STEL.BSE STEL Holdings Ltd 20230912 0 209 209 200 200.4 3616 200.4 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230912 0 19 19.5 19 19.5 210 19.5 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230912 0 2610.05 2980 2610.05 2752 21995 2752 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230912 0 255 255 234 250 694 250 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230912 0 1144.95 1154 1137.1 1145.15 207256 1145.15 up down incorrect
SUNTV.BSE Sun TV Network Limited 20230912 0 615.45 622.4 593.6 599.2 73823 599.2 down up incorrect
SUPERSPIN.BSE Super Spinning Mills Limited 20230912 0 9 9 8.21 8.4 6053 8.4 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230912 0 422 424.95 405.05 409 31457 409 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230912 0 11.82 11.83 10.74 10.85 44602 10.85 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230912 0 72.54 73 66.1 67.37 19204 67.37 down down correct
SUVEN.BSE Suven Life Sciences Limited 20230912 0 74.19 74.19 67.49 72.55 223727 72.55 down down correct
SUZLON.BSE Suzlon Energy Limited 20230912 0 24.19 24.19 22.85 22.85 23851870 22.85 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230912 0 6.8 6.82 5.56 6.1 251186 6.1 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230912 0 0.3 0.3 0.3 0.3 0 0.3
SYMPHONY.BSE Symphony Limited 20230912 0 906.75 906.75 879.95 886.65 2241 886.65 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230912 0 238.25 240 231 232.95 6887 232.95 down up incorrect
TAKE.BSE Take Solutions Ltd 20230912 0 22.45 22.75 21.34 21.34 54643 21.34 down up incorrect
TANTIACONS.BSE Tantia Constructions Limited 20230912 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230912 0 869.25 873.3 856 864.55 51029 864.55 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230912 0 639.75 639.75 615.6 620.8 505118 620.8 down down correct
TATASTEEL.BSE Tata Steel Limited 20230912 0 132.65 133.2 128.65 128.85 1808401 128.85 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230912 0 2.42 2.42 2.42 2.42 135577 2.42
TCS.BSE Tata Consultancy Services Limited 20230912 0 3485.05 3589.8501 3484.05 3580.6001 102261 3580.6001 up up correct
TECHM.BSE Tech Mahindra Limited 20230912 0 1270 1283.9 1251.65 1265.15 46506 1265.15 down down correct
TELECANOR.BSE Telecanor Global Limited 20230912 0 5.9 5.9 5.62 5.62 201 5.62 down down correct
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230912 0 161.5 162 133 136.4 1613862 136.4 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230912 0 42.3 42.3 38.2 38.7 31655 38.7 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230912 0 571.55 573.5 542.4 546.35 18023 546.35 down down correct
TI.BSE Tilaknagar Industries Ltd 20230912 0 211.2 214.55 196.4 198.05 125661 198.05 down up incorrect
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230912 0 1183.05 1195.35 1144.95 1161.3 8433 1161.3 down up incorrect
TIIL.BSE Technocraft Industries (India) Limited 20230912 0 2100.1001 2137.3999 1969.1 2019.45 6681 2019.45 down up incorrect
TIINDIA.BSE Tube Investments of India Limited 20230912 0 3686.95 3686.95 3321 3359.5 12286 3359.5 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230912 0 149.55 154.7 141.1 141.95 318552 141.95 down down correct
TIMKEN.BSE Timken India Limited 20230912 0 3302.45 3302.45 3144.3 3156.6499 1816 3156.6499 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230912 0 409.05 413.8 398.75 401.6 11867 401.6 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230912 0 315.8 317.5 297.95 307.4 11772 307.4 down down correct
TITAN.BSE Titan Company Limited 20230912 0 3210.5 3220 3177.8501 3185.8999 11802 3185.8999 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230912 0 272.45 276.05 254.6 256 117991 256 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230912 0 15.53 16.01 15.53 15.94 1121 15.94 up up correct
TRIDENT.BSE Trident Limited 20230912 0 39.91 40.5 37.11 37.52 6935867 37.52 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230912 0 157.2 157.2 138.95 140.8 736305 140.8 down down correct
TRL.BSE Taylormade Renewables Limited 20230912 0 614.8 620.8 566 566.15 36000 566.15 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230912 0 102.39 104.86 95.32 100.3 4415303 100.3 down up incorrect
TV18BRDCST.BSE TV18 Broadcast Limited 20230912 0 48.4 48.9 43.7 44.1 2312135 44.1 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230912 0 233.65 233.65 216.5 221.25 18163 218.3085 down down correct
UBL.BSE United Breweries Limited 20230912 0 1653 1670 1605.5 1609.4 11531 1609.4 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230912 0 138.2 138.9 135 135 1589 135 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230912 0 110.2 112.45 104.4 105.45 59877 105.45 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230912 0 8467 8610.9502 8386.3496 8577.5498 13812 8577.5498 up up correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230912 0 429.8 429.95 398 402.15 84223 402.15 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230912 0 53 53 52.85 52.85 4547 52.85 down up incorrect
UNIDT.BSE United Drilling Tools Limited 20230912 0 256.8 259.95 235 237 16246 237 down up incorrect
UNIMOVR.BSE Unimode Overseas Limited 20230912 0 145 145 145 145 7 145
UNIOFFICE.BSE Universal Office Automation Limited 20230912 0 4.56 4.56 4.56 4.56 20 4.56
UNIPHOS.BSE Uniphos Enterprises Limited 20230912 0 167.05 171.55 155.3 164.25 3469 164.25 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230912 0 16.51 17.5 16.5 17.37 11579 17.37 up up correct
UNIVARTS.BSE Universal Arts Limited 20230912 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230912 0 493 493.1 479.05 483.6 21784 483.6 down down correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230912 0 12.49 12.49 12.49 12.49 101 12.49
UPL.BSE UPL Limited 20230912 0 622 622.05 602.55 604.2 255640 604.2 down down correct
USHAMART.BSE Usha Martin Limited 20230912 0 373 373.55 302.1 355.55 211242 355.55 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230912 0 18.27 18.27 16.62 16.79 5695667 16.79 down down correct
VAL.BSE Vaksons Automobiles Limited 20230912 0 16.51 16.68 15.88 15.94 23270 15.94 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230912 0 28 28 25.5 25.53 4515 25.53 down down correct
VANICOM.BSE Vani Commercials Limited 20230912 0 13 13 13 13 28 13
VARROC.BSE Varroc Engineering Limited 20230912 0 436 436 405 414.1 53871 414.1 down down correct
VASWANI.BSE Vaswani Industries Limited 20230912 0 27.6 27.6 23.86 26.04 139983 26.04 down down correct
VCU.BSE VCU Data Management Limited 20230912 0 6.07 6.19 5.82 6.07 91917 6.07
VEDL.BSE Vedanta Limited 20230912 0 239.1 239.5 230.25 231.8 480976 231.8 down down correct
VENKYS.BSE Venky's (India) Limited 20230912 0 1987.15 2008.25 1959 1968.3 1899 1968.3 down down correct
VERITAS.BSE Veritas (India) Limited 20230912 0 232.95 233.35 226.15 232.25 19337 232.2018 down up incorrect
VERTEX.BSE Vertex Securities Limited 20230912 0 3.74 3.89 3.56 3.66 57475 3.66 down down correct
VHL.BSE Vardhman Holdings Limited 20230912 0 3346.95 3346.95 3094.1 3103.7 147 3098.7369 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230912 0 472 479.45 453.6 459.35 9310 459.35 down down correct
VIPIND.BSE VIP Industries Limited 20230912 0 683.8 688.5 644.4 651.45 92169 651.45 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230912 0 154 154 143 144.05 740 144.05 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230912 0 51.5 51.5 47.69 47.69 19082 47.69 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230912 0 0.89 0.91 0.84 0.84 23746207 0.84 down up incorrect
VISAKAIND.BSE Visaka Industries Limited 20230912 0 91.99 92 86.95 87.83 25972 87.83 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230912 0 204 213 197.35 204.5 7637 204.5 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230912 0 352.1 358.05 332.85 337.8 45604 337.8 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230912 0 16.81 16.85 16.81 16.85 52913 16.85 up down incorrect
VIVIDIND.BSE Vivid Global Industries Limited 20230912 0 20.11 20.5 19.44 19.99 10960 19.99 down up incorrect
VIVIDM.BSE Vivid Mercantile Limited 20230912 0 53.9 53.9 52.5 52.5 238 52.5 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230912 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230912 0 209.8 210.85 195 196 4439 196 down down correct
VMS.BSE VMS Industries Limited 20230912 0 35.59 35.8 33.2 33.2 69750 33.2 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230912 0 1750.05 1790 1650 1663.9 1904 1663.9 down down correct
VOLTAS.BSE Voltas Limited 20230912 0 910.6 913 873.9 875.55 268553 875.55 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230912 0 212.1 219.1 204.15 207.8 20479 205.8692 down down correct
VSTIND.BSE VST Industries Limited 20230912 0 3535 3537.75 3435.3 3509.3501 259 3509.3501 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230912 0 3516.55 3704.6001 3404.3999 3477.2 4744 3477.2 down down correct
VTL.BSE Vardhman Textiles Limited 20230912 0 398.75 398.75 372.35 376.15 19672 372.7534 down down correct
WABAG.BSE VA Tech Wabag Limited 20230912 0 485.05 486.8 456 460.3 61425 460.3 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230912 0 0.7 0.75 0.7 0.74 50320 0.74 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230912 0 124.45 124.45 124.45 124.45 6256 124.45
WALLFORT.BSE Wallfort Financial Services Limited 20230912 0 79.5 79.8 73.2 73.5 5300 73.5 down down correct
WARRENTEA.BSE Warren Tea Limited 20230912 0 53.4 53.4 49.3 50.1 2132 50.1 down down correct
WEBELSOLAR.BSE Websol Energy System Limited 20230912 0 146.35 146.35 133.9 141.65 642787 141.65 down down correct
WELCORP.BSE Welspun Corp Limited 20230912 0 387.6 387.6 352.3 355.35 265298 355.35 down down correct
WENDT.BSE Wendt (India) Limited 20230912 0 14035.05 14035.05 13700 13801.6 77 13801.6 down down correct
WESTLIFE.BSE Westlife Development Limited 20230912 0 970.1 980.05 950.55 967.45 9414 967.45 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230912 0 368.7 368.7 343.5 350 287 350 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230912 0 1659.2 1698.9 1640 1686.65 2807 1686.65 up down incorrect
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230912 0 20.99 20.99 20.95 20.95 102 20.95 down up incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230912 0 64.2 67.4 63 65 14961 65 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230912 0 69.5 69.5 62.5 63.79 21024 63.79 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230912 0 162.6 165.7 161.65 165.65 422 165.65 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230912 0 254.2 258.25 239 239.85 124460 239.85 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230912 0 3.28 3.51 3.28 3.51 37 3.51 up down incorrect
XCHANGING.BSE Xchanging Solutions Limited 20230912 0 100.2 100.2 92 92.45 107157 92.45 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230912 0 41.18 41.83 39 40.05 59988 40.05 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230912 0 0.88 0.88 0.8 0.84 3078346 0.84 down up incorrect
YASHMGM.BSE Yash Management & Satellite Ltd 20230912 0 13.25 13.25 12.21 12.63 5888 12.63 down down correct
YASHO.BSE Yasho Industries Limited 20230912 0 1790.85 1797.3 1750.1 1754.25 1995 1754.25 down down correct
YESBANK.BSE Yes Bank Limited 20230912 0 18.51 18.57 17.42 17.55 45827850 17.55 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230912 0 3.42 3.42 3.42 3.42 9589 3.42
YORKEXP.BSE York Exports Limited 20230912 0 41 45.1 41 41.51 1010 41.51 up up correct
YUKEN.BSE Yuken India Limited 20230912 0 740.4 740.4 702.2 708.25 2315 708.25 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230912 0 13 13.65 13 13 152 13
ZEEL.BSE Zee Entertainment Enterprises Limited 20230912 0 280 281.8 269.65 271.9 447289 271.9 down down correct
ZEELEARN.BSE Zee Learn Limited 20230912 0 5.26 5.26 5.26 5.26 596704 5.26
ZENITHHE.BSE Zenith Healthcare Limited 20230912 0 4.19 4.19 3.96 4.11 56387 4.11 down down correct

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