CollectAI

close-bse_india_stocks

2023/09/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230920 0 23 23.5 22.46 23.2 12170 23.2 up down incorrect
500002.BSE ABB India Limited 20230920 0 4308 4425.5 4290 4330.55 4932 4330.55 up down incorrect
500003.BSE Aegis Logistics Limited 20230920 0 339.75 339.75 330.3 332.15 16949 332.15 down down correct
500014.BSE Apple Finance Limited 20230920 0 6.69 6.69 6.15 6.53 65706 6.53 down up incorrect
500016.BSE Aruna Hotels Limited 20230920 0 17.98 18.16 17.3 17.99 29976 17.99 up up correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230920 0 146.45 148.15 143.15 144.6 322693 144.6 down up incorrect
500023.BSE Asian Hotels (North) Limited 20230920 0 145.95 146 140.05 145.85 262 145.85 down down correct
500028.BSE ATV Projects India Limited 20230920 0 11.96 11.96 11.96 11.96 11185 11.96
500029.BSE Autolite (India) Limited 20230920 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230920 0 1119.55 1119.55 1080 1101.3 1256 1101.3 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230920 0 25.76 26.99 25.5 26.72 4176235 26.72 up up correct
500033.BSE Force Motors Limited 20230920 0 3712.6 3792.8 3694 3705 1607 3695 down down correct
500038.BSE Balrampur Chini Mills Limited 20230920 0 433.45 444 428 440.8 130104 440.8 up up correct
500040.BSE Century Textiles and Industries Limited 20230920 0 1046.7 1049.05 1016.75 1026.25 12156 1026.25 down down correct
500041.BSE Bannari Amman Sugars Limited 20230920 0 2901.8999 2908.45 2843.6499 2860.95 90 2860.95 down down correct
500042.BSE BASF India Limited 20230920 0 2697.75 2697.75 2665.55 2670.8 273 2670.8 down down correct
500048.BSE BEML Limited 20230920 0 2340.05 2380 2311.5 2338.7 16194 2338.7 down down correct
500049.BSE Bharat Electronics Limited 20230920 0 139.95 140.1 136.3 136.95 1071522 136.95 down up incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230920 0 91.14 91.67 89.41 90.06 28045 90.06 down down correct
500058.BSE Bihar Sponge Iron Limited 20230920 0 9.61 9.61 9.61 9.61 119277 9.61
500067.BSE Blue Star Limited 20230920 0 818.35 945.8 802.2 907.05 293327 907.05 up up correct
500068.BSE Disa India Limited 20230920 0 14694.95 14694.95 14200 14225 106 14225 down down correct
500069.BSE BNK Capital Markets Limited 20230920 0 273.15 280 270 277.9 530 277.9 up up correct
500074.BSE BPL Limited 20230920 0 83.02 85.6 80.15 80.57 58382 80.57 down up incorrect
500078.BSE Oriental Aromatics Limited 20230920 0 370 376 368.6 370.05 271 370.05 up up correct
500083.BSE Century Extrusions Limited 20230920 0 19.28 19.28 18.44 18.46 233038 18.46 down down correct
500084.BSE CESC Limited 20230920 0 89.9 91.56 89.02 90.28 306757 90.28 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230920 0 280.05 283.3 276.85 282.3 129178 282.3 up up correct
500087.BSE Cipla Limited 20230920 0 1240.5 1252.3 1235.65 1238.85 24075 1238.85 down down correct
500089.BSE DIC India Limited 20230920 0 449.05 450 445.25 445.25 211 445.25 down up incorrect
500092.BSE CRISIL Limited 20230920 0 3840.05 3865.4 3818 3842.4 767 3842.4 up down incorrect
500093.BSE CG Power and Industrial Solutions Limited 20230920 0 439.95 440 430.35 431.55 24949 431.55 down down correct
500096.BSE Dabur India Limited 20230920 0 565.2 565.2 554.25 561 86643 561 down down correct
500101.BSE Arvind Limited 20230920 0 169.6 171.7 167.3 169.1 28842 169.1 down down correct
500102.BSE Ballarpur Industries Limited 20230920 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230920 0 125.9 127.45 123.15 123.65 2106532 123.65 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230920 0 253.95 259.05 252.55 257.6 275227 257.6 up up correct
500106.BSE IFCI Limited 20230920 0 18.68 21.4 18.41 21.08 18205830 21.08 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230920 0 27.34 27.67 25.8 26.15 858633 26.15 down down correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230920 0 94.45 97.13 93.12 95.6 842132 95.6 up up correct
500113.BSE Steel Authority of India Limited 20230920 0 96.9 97.43 94.62 95.33 1085979 95.33 down down correct
500116.BSE IDBI Bank Limited 20230920 0 72.59 73.4 69.9 70.69 616672 70.69 down down correct
500117.BSE DCW Limited 20230920 0 57.24 58.31 56.2 56.7 305841 56.3894 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230920 0 316.6 325.55 305.6 307 66604 307 down up incorrect
500120.BSE Diamines and Chemicals Limited 20230920 0 538.9 538.9 520 527.95 7764 527.95 down down correct
500123.BSE ELANTAS Beck India Limited 20230920 0 7030.05 7249.95 7030.05 7246.15 1389 7246.15 up up correct
500125.BSE E.I.D.- Parry (India) Limited 20230920 0 553.85 557.7 537.05 540.1 62913 540.1 down down correct
500128.BSE Electrosteel Castings Limited 20230920 0 63.67 65.89 63.67 65.36 275421 65.36 up up correct
500133.BSE ESAB India Limited 20230920 0 5137.2 5186.45 5100.45 5115.5 276 5115.5 down down correct
500135.BSE EPL Limited 20230920 0 197.9 198.25 195.75 196.9 51980 196.9 down down correct
500142.BSE FGP Limited 20230920 0 6.61 6.61 6.61 6.61 5618 6.61
500144.BSE Finolex Cables Limited 20230920 0 1089 1108.95 1081 1090.85 10937 1083.8737 up up correct
500148.BSE Uflex Limited 20230920 0 439.65 452 436.75 443.35 5556 443.35 up up correct
500153.BSE Ganesh Benzoplast Limited 20230920 0 159 159.35 155.5 156.1 14422 156.1 down down correct
500160.BSE GTL Limited 20230920 0 9 9 8.6 8.64 161720 8.64 down up incorrect
500163.BSE Godfrey Phillips India Limited 20230920 0 2062.7 2084.1 2027.5 2041.5 5622 2041.5 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230920 0 333.95 333.95 324.15 326.35 30194 326.35 down down correct
500166.BSE Goodricke Group Limited 20230920 0 204.95 214 202.3 210.05 48930 210.05 up up correct
500168.BSE Goodyear India Limited 20230920 0 1328.95 1328.95 1301 1305.65 1461 1305.65 down down correct
500170.BSE GTN Industries Limited 20230920 0 34.58 35.27 33.9 33.92 8192 33.92 down down correct
500171.BSE GHCL Limited 20230920 0 643.8 645.75 620.6 621.85 26262 621.85 down down correct
500173.BSE GFL Ltd. 20230920 0 86.14 89.25 85.15 88 22924 88 up up correct
500183.BSE HFCL Limited 20230920 0 74.19 75.41 73.5 73.91 283115 73.7094 down down correct
500185.BSE Hindustan Construction Company Limited 20230920 0 24.35 25.35 24.09 24.67 1290176 24.67 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230920 0 170.4 170.4 164.5 164.95 71673 164.95 down down correct
500187.BSE HSIL Limited 20230920 0 748 894.75 748 872 296668 872 up up correct
500191.BSE HMT Limited 20230920 0 37.5 38.49 37 37.8 7614 37.8 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230920 0 3.38 3.39 3.24 3.27 15167 3.27 down down correct
500206.BSE Margo Finance Limited 20230920 0 30.99 30.99 28.63 28.75 2285 28.75 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230920 0 3089.95 3146.95 3051 3060.1499 2100 3060.1499 down up incorrect
500213.BSE International Travel House Limited 20230920 0 385 385.1 362 374.05 9405 374.05 down down correct
500214.BSE Ion Exchange (India) Limited 20230920 0 534.95 536.4 513.1 515.75 19336 515.75 down down correct
500220.BSE Jasch Industries Limited 20230920 0 252.9 278 252.9 275.45 140190 275.45 up up correct
500223.BSE JCT Limited 20230920 0 2.79 2.88 2.68 2.77 7725762 2.77 down down correct
500227.BSE Jindal Poly Films Limited 20230920 0 673.35 714.95 653.3 687.9 23747 683.6047 up up correct
500228.BSE JSW Steel Limited 20230920 0 804.8 810.9 785.45 786.7 82018 786.7 down down correct
500231.BSE Umang Dairies Limited 20230920 0 68.88 69.05 68.88 69.05 13 69.05 up up correct
500236.BSE Kanel Industries Limited 20230920 0 1.45 1.5 1.43 1.5 2673 1.5 up up correct
500239.BSE K G Denim Limited 20230920 0 33 33 25.35 29.64 27989 29.64 down down correct
500241.BSE Kirloskar Brothers Limited 20230920 0 835.25 854.25 820 851.4 11429 851.4 up up correct
500245.BSE Kirloskar Ferrous Industries Limited 20230920 0 455 465 449.1 462.35 13923 462.35 up up correct
500248.BSE Krishna Filament Industries Limited 20230920 0 4.36 4.6 4.36 4.6 3474 4.6 up up correct
500249.BSE KSB Limited 20230920 0 2705.95 2777.75 2705.95 2747.75 578 2747.75 up up correct
500257.BSE Lupin Limited 20230920 0 1122.4 1158.1 1122.4 1149.1 13461 1149.1 up up correct
500264.BSE Mafatlal Industries Limited 20230920 0 137.4 140.35 132.05 137.55 71396 137.55 up up correct
500265.BSE Maharashtra Seamless Limited 20230920 0 571 572.1 557.25 561.8 9108 561.8 down down correct
500266.BSE Maharashtra Scooters Ltd 20230920 0 7605.05 7640 7479.3 7572.15 345 7463.5852 down up incorrect
500267.BSE Majestic Auto Limited 20230920 0 181 190.9 177.35 182.85 3794 182.85 up up correct
500271.BSE Max Financial Services Limited 20230920 0 939 946.45 930.4 934.35 18311 934.35 down down correct
500280.BSE Century Enka Limited 20230920 0 436.1 436.15 423 427.2 1970 427.2 down down correct
500284.BSE Lords Chloro Alkali Limited 20230920 0 174.05 177.85 170.35 173.85 8527 173.85 down down correct
500285.BSE SpiceJet Limited 20230920 0 38.79 38.9 37.8 37.93 1615679 37.93 down down correct
500288.BSE Morepen Laboratories Limited 20230920 0 37.14 37.36 36.51 36.71 353203 36.71 down down correct
500298.BSE National Peroxide Limited 20230920 0 2001 2252 2001 2234.9 65433 2234.9 up down incorrect
500300.BSE Grasim Industries Limited 20230920 0 1957 1958.7 1931.5 1944.1 6654 1944.1 down down correct
500304.BSE NIIT Limited 20230920 0 128.6 130.34 124 124.49 81358 124.49 down down correct
500306.BSE Jaykay Enterprises Limited 20230920 0 67 68.39 67 67.41 18117 67.41 up up correct
500307.BSE Nirlon Limited 20230920 0 424.5 424.5 406.55 418 2346 418 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230920 0 189.35 189.4 186.25 188.15 311244 188.15 down down correct
500313.BSE Oil Country Tubular Limited 20230920 0 17.4 17.65 17.4 17.65 2720 17.65 up up correct
500314.BSE Oriental Hotels Limited 20230920 0 87.01 88.19 85.15 86.3 30282 86.3 down down correct
500317.BSE Oswal Agro Mills Limited 20230920 0 30.8 32.2 30.76 31.62 16518 31.62 up up correct
500319.BSE Indian Sucrose Limited 20230920 0 95.5 97.24 93.6 95.45 6695 95.45 down down correct
500330.BSE Raymond Limited 20230920 0 1909.05 1928.45 1854.9 1886.75 20949 1886.75 down down correct
500331.BSE Pidilite Industries Limited 20230920 0 2506.6 2516.5 2489.35 2496.1 7527 2496.1 down up incorrect
500333.BSE Pix Transmissions Limited 20230920 0 1095.1 1100.15 1059.95 1065.65 1688 1065.65 down up incorrect
500335.BSE Birla Corporation Limited 20230920 0 1201.05 1221.8 1183.95 1192.15 6065 1192.15 down down correct
500336.BSE Surya Roshni Limited 20230920 0 990.95 1021.5 987 1009.25 30178 504.625 up up correct
500338.BSE Prism Johnson Limited 20230920 0 129.9 130.8 128.4 129 4595 129 down down correct
500339.BSE Rain Industries Limited 20230920 0 172 174.3 170.3 171.05 41730 171.05 down down correct
500343.BSE AMJ Land Holdings Limited 20230920 0 31.43 32.19 31 31.13 19305 31.13 down down correct
500346.BSE Punjab Communications Limited 20230920 0 38.68 45.3 36.5 42.47 123159 42.47 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230920 0 56.2 57.5 56.2 56.5 1475 56.5 up up correct
500355.BSE Rallis India Limited 20230920 0 229.15 229.85 226 227.1 37118 227.1 down down correct
500356.BSE Shree Rama Newsprint Limited 20230920 0 15.11 15.79 15.11 15.27 21156 15.27 up down incorrect
500357.BSE Rama Paper Mills Limited 20230920 0 25.6 25.6 24 25 1912 25 down down correct
500358.BSE Rama Petrochemicals Limited 20230920 0 3.62 3.62 3.62 3.62 1 3.62
500360.BSE Rapicut Carbides Limited 20230920 0 65.5 67.99 63.67 65.09 529 65.09 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230920 0 35.65 36.24 35 35.69 164460 35.69 up up correct
500367.BSE Rubfila International Limited 20230920 0 88 88.19 85 85.43 86179 85.43 down up incorrect
500370.BSE Salora International Limited 20230920 0 59.1 59.5 59.03 59.06 2085 59.06 down down correct
500380.BSE JK Lakshmi Cement Limited 20230920 0 654.95 658 646 648.2 12591 648.2 down down correct
500387.BSE Shree Cement Limited 20230920 0 26272.7 26480 26052.45 26110.25 330 26110.25 down down correct
500390.BSE Reliance Infrastructure Limited 20230920 0 177 179 173 174 34023 174 down up incorrect
500402.BSE SPML Infra Limited 20230920 0 56.42 56.42 54 56.42 37432 56.42
500403.BSE Sundram Fasteners Limited 20230920 0 1237.5 1237.5 1213 1216.8 3416 1216.8 down down correct
500404.BSE Sunflag Iron and Steel Company Limited 20230920 0 201.5 204.85 201 201.3 6671 201.3 down down correct
500405.BSE Supreme Petrochem Limited 20230920 0 492.55 492.55 474.45 479.45 3839 479.45 down down correct
500407.BSE Swaraj Engines Limited 20230920 0 1986.05 2023.75 1972.25 2006.25 203 2006.25 up up correct
500408.BSE Tata Elxsi Limited 20230920 0 7260.05 7313.8 7225.65 7305.95 15403 7305.95 up up correct
500410.BSE ACC Limited 20230920 0 2007.8 2007.8 1968.7 1979.15 18871 1979.15 down down correct
500411.BSE Thermax Limited 20230920 0 2788.95 2929.5 2741.05 2908.1 8381 2908.1 up up correct
500412.BSE Thirumalai Chemicals Limited 20230920 0 223 224.45 217.25 218.6 20528 218.6 down down correct
500414.BSE Timex Group India Limited 20230920 0 156 158.5 150 156.05 15879 156.05 up up correct
500418.BSE Tokyo Plast International Limited 20230920 0 104.3 106.9 101.25 105 6905 105 up up correct
500420.BSE Torrent Pharmaceuticals Limited 20230920 0 1885.05 1892.4 1872.4 1883.45 6379 1883.45 down down correct
500422.BSE Transchem Limited 20230920 0 24.99 24.99 23.9 24 2616 24 down up incorrect
500425.BSE Ambuja Cements Limited 20230920 0 436.05 438.3 425.15 428.2 71026 428.2 down down correct
500426.BSE UTL Industries Limited 20230920 0 2.46 2.5 2.45 2.5 76075 2.5 up up correct
500429.BSE Uniphos Enterprises Limited 20230920 0 152.65 165.75 152.65 160.6 3471 160.6 up up correct
500456.BSE Pasupati Acrylon Limited 20230920 0 36.14 36.91 35.25 35.64 18177 35.64 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230920 0 17549 17602.5 17365.9 17470.75 345 17470.75 down down correct
500460.BSE Mukand Limited 20230920 0 165.8 173.6 164.8 169.8 30292 169.8 up up correct
500463.BSE AGC Networks Limited 20230920 0 188.05 193.95 184.45 187.35 29815 187.35 down down correct
500464.BSE Ucal Fuel Systems Limited 20230920 0 141.9 141.9 133.35 136.2 740 134.2389 down down correct
500472.BSE SKF India Limited 20230920 0 5199.95 5219.2 5082.6 5185.95 729 5185.95 down down correct
500540.BSE Premier Limited 20230920 0 2.63 2.63 2.63 2.63 996 2.63
500550.BSE Siemens Limited 20230920 0 3772.7 3806.9 3751.8 3775.15 3838 3775.15 up up correct
500620.BSE The Great Eastern Shipping Company Limited 20230920 0 822.9 827.45 810.05 817.3 23297 817.3 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230920 0 636.05 636.6 622 625 18134 625 down down correct
500655.BSE Garware Polyester Limited 20230920 0 1253.3 1280.35 1220.6 1262.1 4505 1262.1 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230920 0 1590.9 1603.45 1562.7 1568.7 3719 1568.7 down up incorrect
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230920 0 617.85 618.25 602.25 606.35 86306 606.35 down up incorrect
500672.BSE Novartis India Limited 20230920 0 740.65 748 733.4 737.05 2927 737.05 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230920 0 172.15 172.15 169.1 170.3 157837 170.3 down down correct
500696.BSE Hindustan Unilever Ltd 20230920 0 2469.95 2477.45 2450.25 2467.45 101498 2467.45 down down correct
500730.BSE NOCIL Limited 20230920 0 238.7 243.15 238.7 241.75 50347 241.75 up up correct
500777.BSE Tamilnadu Petroproducts Limited 20230920 0 92.63 94 92.05 92.41 11197 92.41 down up incorrect
500790.BSE Nestlé India Limited 20230920 0 22699.95 22826.25 22600 22677.55 534 22677.55 down down correct
500800.BSE Tata Consumer Products Limited 20230920 0 880.6 880.65 865 869.5 23561 869.5 down down correct
500825.BSE Britannia Industries Limited 20230920 0 4596.35 4600 4508 4530.15 52430 4530.15 down down correct
500830.BSE Colgate-Palmolive (India) Limited 20230920 0 1993.7 2005.1 1972.5 1999.9 3399 1999.9 up up correct
500875.BSE ITC Limited 20230920 0 451.65 455 449.65 453 228977 453 up up correct
500890.BSE Modi Rubber Limited 20230920 0 70.5 70.5 70.5 70.5 100 70.5
500940.BSE Finolex Industries Limited 20230920 0 227 229.8 224.8 226.95 29619 226.95 down down correct
501148.BSE Dalal Street Investments Limited 20230920 0 271 276 265.6 265.6 17 265.6 down down correct
501150.BSE Centrum Capital Limited 20230920 0 25.2 25.2 24.5 24.74 27337 24.74 down down correct
501242.BSE TCI Finance Limited 20230920 0 3.23 3.23 3.23 3.23 0 3.23
501298.BSE Industrial & Prudential Investment Company Limited 20230920 0 3405.05 3500 3400 3486.55 550 3486.55 up up correct
501301.BSE Tata Investment Corporation Limited 20230920 0 2692.85 2792 2625 2736.5 37537 2736.5 up up correct
501370.BSE Walchand PeopleFirst Limited 20230920 0 183.55 194 183.55 185.8 200 185.8 up up correct
501391.BSE W.H. Brady & Company Limited 20230920 0 360 360 353.2 359.35 61 359.35 down down correct
501421.BSE TechNVision Ventures Limited 20230920 0 174.7 174.7 173 174.7 13 174.7
501423.BSE Shaily Engineering Plastics Limited 20230920 0 1754.1 1766.1 1729.95 1751.2 354 1751.2 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230920 0 1165 1199.8 1165 1174.1 2755 1172.927 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230920 0 1049.65 1049.65 946.2 968.45 612 968.45 down down correct
501700.BSE IndiaNivesh Limited 20230920 0 36.1 36.1 35.5 35.75 1699 35.75 down down correct
501831.BSE Coastal Corporation Limited 20230920 0 258.55 267.85 254.95 266.45 878 265.1 up up correct
502137.BSE Deccan Cements Limited 20230920 0 548.45 548.5 537 538.75 1757 534.9698 down down correct
502168.BSE NCL Industries Limited 20230920 0 218.75 223.45 218.75 221.7 6773 221.7 up up correct
502175.BSE Saurashtra Cement Limited 20230920 0 77.85 77.85 75.5 76.09 44072 76.09 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230920 0 90 90.36 88.7 89.27 19039 89.27 down down correct
502281.BSE Triveni Glass Limited 20230920 0 19.22 19.5 18.61 19.09 21416 19.09 down down correct
502294.BSE Nilachal Refractories Limited 20230920 0 41.05 43.2 40.03 40.13 2395 40.13 down down correct
502330.BSE Andhra Paper Limited 20230920 0 600 606 589.4 601.55 41753 601.55 up down incorrect
502448.BSE Rollatainers Limited 20230920 0 1.08 1.1 1.08 1.08 115847 1.08
502450.BSE Seshasayee Paper and Boards Limited 20230920 0 374.35 383.95 373.3 379.3 19758 379.3 up up correct
502589.BSE Vapi Enterprise Limited 20230920 0 94 96.95 87.73 96.95 144 96.95 up up correct
502820.BSE DCM Limited 20230920 0 75.9 75.9 72.2 73.2 4032 73.2 down down correct
502865.BSE Forbes & Company Limited 20230920 0 683.8 691.95 660.55 670.5 7359 670.5 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230920 0 103 107.88 103 105 8474 105 up up correct
502986.BSE Vardhman Textiles Limited 20230920 0 397.15 400 387.4 394.7 8591 394.7 down down correct
503100.BSE The Phoenix Mills Limited 20230920 0 1835.15 1847.3 1809.25 1826.05 6266 1826.05 down up incorrect
503101.BSE Marathon Nextgen Realty Limited 20230920 0 449.5 450 434.75 448.5 8561 448.5 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230920 0 199.85 205.05 196 196.5 3410 196.5 down down correct
503229.BSE Simplex Realty Limited 20230920 0 107 107 105.05 105.5 50 105.5 down down correct
503310.BSE Swan Energy Limited 20230920 0 287.05 295.6 285.85 291.2 57331 291.1 up up correct
503349.BSE The Victoria Mills Limited 20230920 0 4264 4478 4130.05 4380.6 366 4380.6 up down incorrect
503657.BSE Veer Energy & Infrastructure Limited 20230920 0 14.95 14.95 14.2 14.24 32585 14.24 down down correct
503722.BSE Banswara Syntex Limited 20230920 0 152.95 156.05 152 155.1 9968 155.1 up up correct
503804.BSE Shri Dinesh Mills Limited 20230920 0 503 507 490 497.05 2018 497.05 down down correct
503806.BSE SRF Limited 20230920 0 2352.05 2367.6 2312.05 2319.7 18903 2319.7 down down correct
503811.BSE Siyaram Silk Mills Limited 20230920 0 588 600 588 592.95 5272 592.95 up up correct
503816.BSE Swadeshi Polytex Limited 20230920 0 40.04 41.5 39 39.21 42917 39.21 down down correct
503960.BSE Bharat Bijlee Limited 20230920 0 3831.75 3950.05 3798.15 3806.65 1774 3806.65 down down correct
504028.BSE GEE Limited 20230920 0 84.21 92 84.21 89.93 205053 89.93 up up correct
504058.BSE Indo National Limited 20230920 0 431.05 462.3 431.05 458.85 7268 458.85 up up correct
504067.BSE Zensar Technologies Limited 20230920 0 513.8 532.3 508.7 524.45 71532 524.45 up up correct
504076.BSE Jyoti Limited 20230920 0 55.24 55.24 55.24 55.24 14785 55.24
504084.BSE Kaycee Industries Limited 20230920 0 10851 11149.95 10801 11149.95 9 11149.95 up up correct
504092.BSE Indokem Limited 20230920 0 110.8 112.35 109.2 110.99 4411 110.99 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230920 0 338.9 340 332 332.15 4785 332.15 down up incorrect
504112.BSE Nelco Limited 20230920 0 806.4 812.3 780.8 792.35 12982 792.35 down down correct
504132.BSE Permanent Magnets Limited 20230920 0 1460 1475.05 1460 1473.5 4918 1473.5 up up correct
504176.BSE High Energy Batteries (India) Limited 20230920 0 514.95 524.8 500 509.75 10887 509.75 down down correct
504180.BSE The Standard Batteries Limited 20230920 0 45.9 49.55 45.05 49.55 99888 49.55 up up correct
504220.BSE W.S. Industries (India) Limited 20230920 0 109.9 109.9 101.75 106 12394 106 down down correct
504240.BSE Delton Cables Limited 20230920 0 109 110.35 105.05 108.8 9552 108.8 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230920 0 1519 1519 1475.2 1495.75 6773 1495.75 down up incorrect
504286.BSE Delta Manufacturing Limited 20230920 0 101 103.63 100 103.63 9536 103.63 up up correct
504340.BSE Confidence Finance and Trading Limited 20230920 0 7.35 7.35 7.35 7.35 1 7.35
504351.BSE Empower India Limited 20230920 0 0.9 0.9 0.9 0.9 683449 0.9
504378.BSE Nyssa Corporation Limited 20230920 0 5.4 5.4 5.18 5.31 87887 5.31 down up incorrect
504605.BSE Uni Abex Alloy Products Limited 20230920 0 2012.95 2020 1975 1975 391 1975 down down correct
504614.BSE Sarda Energy & Minerals Limited 20230920 0 218 218 211.5 214.25 29052 214.25 down down correct
504646.BSE Bhagwati Autocast Limited 20230920 0 459 479.5 454 471 4537 471 up up correct
504786.BSE Investment & Precision Castings Limited 20230920 0 498.85 500.45 481.1 499.8 14547 499.8 up up correct
504810.BSE Informed Technologies India Limited 20230920 0 52.1 57.7 51.65 55 3505 55 up up correct
504840.BSE Kaira Can Company Limited 20230920 0 2334 2380 2277 2320 24 2320 down down correct
504879.BSE Orient Abrasives Limited 20230920 0 37.25 38.5 36.65 37.53 36910 37.53 up down incorrect
504882.BSE National Standard (india) Ltd 20230920 0 4830 4890 4700 4828.6 65 4828.6 down down correct
504908.BSE Duncan Engineering Limited 20230920 0 430.75 430.75 419 420.1 1338 420.1 down down correct
504959.BSE Stovec Industries Limited 20230920 0 2370 2445.8 2370 2421.45 534 2421.45 up up correct
504961.BSE Tayo Rolls Limited 20230920 0 84.95 87.98 83.3 86.56 7490 86.56 up up correct
504966.BSE The Tinplate Company of India Limited 20230920 0 409.2 410.95 398.9 401.15 25873 401.15 down down correct
504973.BSE Cholamandalam Financial Holdings Limited 20230920 0 1169.95 1179.15 1143.95 1165.9 2667 1165.9 down down correct
504988.BSE Welcast Steels Limited 20230920 0 769.5 800 769.5 799 171 799 up up correct
505029.BSE Atlas Cycles (Haryana) Limited 20230920 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230920 0 1542.85 1542.85 1470.1 1496.35 972 1496.35 down down correct
505075.BSE Setco Automotive Limited 20230920 0 7.29 7.29 7.06 7.07 5967 7.07 down down correct
505141.BSE Scooters India Limited 20230920 0 31 31.29 30 30.52 4961 30.52 down down correct
505160.BSE Talbros Automotive Components Limited 20230920 0 944 956 935.6 947.5 2885 947.5 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230920 0 770.3 770.3 743.1 750.05 1076 750.05 down down correct
505192.BSE SML Isuzu Limited 20230920 0 1200.05 1205.95 1181.65 1185.55 868 1185.55 down down correct
505196.BSE TIL Limited 20230920 0 295 295 293 293 940 293 down down correct
505200.BSE Eicher Motors Limited 20230920 0 3420.15 3449.6 3380 3441.05 9870 3441.05 up up correct
505216.BSE Alfred Herbert (India) Limited 20230920 0 770 797.7 770 797.7 20 797.7 up up correct
505242.BSE Dynamatic Technologies Limited 20230920 0 4137.75 4510 4137.75 4489.8501 4678 4489.8501 up up correct
505250.BSE G. G. Dandekar Machine Works Limited 20230920 0 68 69.5 65.02 65.02 1996 65.02 down down correct
505255.BSE GMM Pfaudler Limited 20230920 0 1789.9 1838.25 1789.9 1815.9 7893 1815.9 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230920 0 1198 1248 1151.2 1183.4 466 1183.4 down down correct
505355.BSE Nesco Limited 20230920 0 714.3 714.3 696.6 699.45 4584 699.45 down down correct
505358.BSE Integra Engineering India Limited 20230920 0 236 241.9 230 231.15 29106 231.15 down down correct
505368.BSE Revathi Equipment Limited 20230920 0 1850 1915 1850 1913.25 36 1908.2149 up up correct
505509.BSE Responsive Industries Limited 20230920 0 324.8 336 317.3 322.65 17789 322.65 down down correct
505523.BSE Maharashtra Corporation Limited 20230920 0 1.22 1.22 1.15 1.16 778323 1.16 down down correct
505533.BSE Westlife Development Limited 20230920 0 976.25 983.3 957.45 968.1 3391 968.1 down down correct
505590.BSE SVP Global Ventures Limited 20230920 0 8.8 9.2 8.8 8.9 16312 8.9 up up correct
505650.BSE Skyline Millars Limited 20230920 0 10.8 10.95 10.32 10.5 10254 10.5 down down correct
505681.BSE Bimetal Bearings Limited 20230920 0 679.7 679.75 661.3 666.15 1503 666.15 down up incorrect
505693.BSE La Tim Metal & Industries Limited 20230920 0 15.81 16 15.81 15.96 65298 15.96 up up correct
505700.BSE Elecon Engineering Company Limited 20230920 0 744 779.4 727.05 730.55 28136 730.55 down down correct
505712.BSE Him Teknoforge Limited 20230920 0 108.3 112.4 108 112.3 7393 111.8959 up down incorrect
505714.BSE Gabriel India Limited 20230920 0 309.15 318.1 304.5 315.1 22257 315.1 up up correct
505720.BSE Hercules Hoists Limited 20230920 0 316.2 320.9 314.95 316.5 1021 316.5 up up correct
505726.BSE IFB Industries Limited 20230920 0 935.95 937.5 919.7 935.35 2972 935.35 down down correct
505729.BSE Singer India Limited 20230920 0 96 97.4 92.3 95.5 156105 95.5 down down correct
505737.BSE International Combustion (India) Limited 20230920 0 1164 1170 1164 1170 3959 1170 up up correct
505750.BSE Jost's Engineering Company Limited 20230920 0 383 383 372.1 379 738 379 down up incorrect
505790.BSE Schaeffler India Limited 20230920 0 3209.75 3250 3160 3180.45 6336 3180.45 down down correct
505800.BSE Rane Holdings Limited 20230920 0 1215.05 1233.55 1183.9 1198.15 1786 1198.15 down down correct
505827.BSE SNL Bearings Limited 20230920 0 318.5 321.95 302.35 310.7 4175 310.7 down down correct
505840.BSE Jaipan Industries Limited 20230920 0 42.8 43.65 42.8 43.65 3106 43.65 up up correct
505850.BSE Mangal Credit & Fincorp Ltd 20230920 0 100.05 100.05 95.25 99.8 8844 99.8 down down correct
505854.BSE TRF Limited 20230920 0 237.35 240.35 230.45 231.75 30936 231.75 down down correct
505872.BSE WPIL Limited 20230920 0 3024 3045 3005 3021.75 4603 3021.75 down down correct
505890.BSE Kennametal India Limited 20230920 0 2703.05 2764.15 2658.9 2749.1 311 2749.1 up up correct
505893.BSE Hindustan Hardy Limited 20230920 0 459.45 474.95 446.55 450.6 170 450.6 down down correct
505978.BSE Triton Valves Limited 20230920 0 1650.1 1688.95 1639.95 1640.45 556 1640.45 down down correct
506022.BSE Prakash Industries Limited 20230920 0 135.45 142.65 132.6 139.7 195898 139.7 up up correct
506074.BSE Arshiya Limited 20230920 0 4.91 4.91 4.91 4.91 13020 4.91
506076.BSE Grindwell Norton Limited 20230920 0 2057.4 2094.65 2052.25 2070.3 1965 2070.3 up up correct
506109.BSE Genesys International Corporation Limited 20230920 0 382.4 382.4 364.95 369.2 7153 369.2 down up incorrect
506146.BSE Visagar Polytex Limited 20230920 0 1.03 1.06 1.01 1.04 647227 1.04 up up correct
506184.BSE Kanani Industries Limited 20230920 0 7.9 8.16 7.75 7.9 57792 7.9
506194.BSE Arihant Superstructures Limited 20230920 0 186.4 186.55 183 184.6 37275 184.6 down down correct
506197.BSE Bliss GVS Pharma Limited 20230920 0 92.55 93.5 90.9 91.4 12080 91.4 down down correct
506222.BSE INEOS Styrolution India Limited 20230920 0 1052 1105 1052 1085.65 6316 1085.65 up up correct
506235.BSE Alembic Limited 20230920 0 79.26 81.48 79.26 79.8 48541 79.8 up up correct
506248.BSE Amines & Plasticizers Limited 20230920 0 129.75 129.75 122 126.9 14061 126.9 down down correct
506260.BSE Anuh Pharma Limited 20230920 0 129.75 130.85 127.3 130.35 38785 130.35 up up correct
506261.BSE Modison Metals Limited 20230920 0 77 77 76.51 76.99 4585 76.99 down up incorrect
506285.BSE Bayer CropScience Limited 20230920 0 5238.3 5265.65 5218.05 5251.95 1065 5251.95 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230920 0 31 31.15 31 31.08 233 31.08 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230920 0 315.1 320.6 315.1 317.55 2967 317.55 up up correct
506480.BSE GOCL Corporation Limited 20230920 0 423.2 432.65 416.65 418.1 1895 418.1 down down correct
506520.BSE Jayshree Chemicals Limited 20230920 0 8.01 8.7 8.01 8.2 27006 8.2 up down incorrect
506528.BSE Keltech Energies Limited 20230920 0 1671 1693 1671 1693 226 1693 up up correct
506530.BSE Kemp and Company Limited 20230920 0 900 908.1 900 908.1 8 908.1 up up correct
506532.BSE Nitta Gelatin India Limited 20230920 0 818 824.45 805 819.65 3975 819.65 up up correct
506590.BSE Phillips Carbon Black Limited 20230920 0 165.05 166.95 162.05 164.1 106968 164.1 down down correct
506605.BSE Polychem Limited 20230920 0 2073.5 2073.5 2073.5 2073.5 181 2073.5
506642.BSE Sadhana Nitro Chem Limited 20230920 0 83.95 84 81 81.25 27062 81.25 down up incorrect
506655.BSE Sudarshan Chemical Industries Limited 20230920 0 479.9 479.9 470.35 472.65 19940 472.65 down down correct
506687.BSE Transpek Industry Limited 20230920 0 2078.8 2078.8 2040.2 2047.9 1894 2047.9 down down correct
506690.BSE Unichem Laboratories Limited 20230920 0 405.3 411.45 396.95 407.8 5821 407.8 up down incorrect
506734.BSE Mysore Petro Chemicals Limited 20230920 0 157 159.75 153.3 155.15 996 155.15 down down correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230920 0 66.52 71 66.52 70.14 52119 70.14 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230920 0 4566.55 4566.55 4450.9 4503.9 814 4503.9 down up incorrect
506852.BSE Punjab Alkalies & Chemicals Limited 20230920 0 61.31 62.49 60.5 60.95 173811 60.95 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230920 0 86.1 86.1 86 86.1 6870 86.1
506879.BSE Gujarat Themis Biosyn Limited 20230920 0 889.95 909 872 879.75 20248 879.75 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230920 0 85 86.98 84.05 84.91 3049 84.91 down down correct
506919.BSE Makers Laboratories Limited 20230920 0 109 114.7 107.95 112.05 6677 112.05 up down incorrect
506981.BSE Blue Chip Tex Industries Limited 20230920 0 144 148.95 141 143.35 1030 143.35 down up incorrect
507155.BSE Jagatjit Industries Limited 20230920 0 124.45 124.45 120 122.35 15590 122.35 down down correct
507180.BSE Kesar Enterprises Limited 20230920 0 99.79 99.79 89 95.61 3784 95.61 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230920 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230920 0 670.8 713.65 664 700.3 32712 700.3 up down incorrect
507490.BSE Rana Sugars Limited 20230920 0 28.29 29.05 27.71 28.55 185841 28.55 up up correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230920 0 28.15 31.1 28.15 30.79 29597 30.79 up up correct
507514.BSE Som Distilleries & Breweries Limited 20230920 0 326 327.2 312 317.15 22939 317.15 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230920 0 433.9 434.55 429.45 430.75 2718 430.75 down down correct
507552.BSE Foods and Inns Limited 20230920 0 178.8 178.8 170.05 173.7 20580 173.7 down down correct
507580.BSE IVP Limited 20230920 0 169.65 171.25 165 168.2 616 168.2 down down correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230920 0 174.5 174.5 165 167.4 5739 167.4 down down correct
507621.BSE Milkfood Limited 20230920 0 589 603 580.5 588.85 935 588.85 down up incorrect
507645.BSE Polson Limited 20230920 0 13065 13490 13065 13186.5 28 13186.5 up up correct
507685.BSE Wipro Limited 20230920 0 434.95 437 429.05 429.8 231378 429.8 down down correct
507690.BSE Orient Beverages Limited 20230920 0 176.8 176.8 170 172.55 875 172.55 down down correct
507717.BSE Dhanuka Agritech Limited 20230920 0 846.55 846.65 828.65 836.5 1716 836.5 down down correct
507747.BSE TTK Healthcare Limited 20230920 0 1160.95 1176.25 1154.1 1155.3 89 1155.3 down down correct
507753.BSE TGV SRAAC Limited 20230920 0 122.2 125 120.05 121.7 714442 120.6713 down down correct
507759.BSE Lime Chemicals Limited 20230920 0 24 24.79 23.11 23.69 1928 23.69 down down correct
507779.BSE Kanpur Plastipack Limited 20230920 0 118.3 119.35 116 116 5020 116 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230920 0 129 131.5 126.5 127.3 10752 127.3 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230920 0 432.2 434.6 419.8 422.9 3449 422.9 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230920 0 67 67.85 66.1 66.85 26865 66.85 down down correct
507813.BSE National Oxygen Limited 20230920 0 122.95 129.05 117.1 127.95 4040 127.95 up up correct
507815.BSE Gillette India Limited 20230920 0 6050.25 6360 6030.6 6270.3 3643 6270.3 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230920 0 159.3 162.8 155.3 161.3 924 161.3 up up correct
507828.BSE Ansal Housing Limited 20230920 0 7.41 7.48 7.04 7.11 182318 7.11 down up incorrect
507836.BSE Mac Charles (India) Limited 20230920 0 475 499.8 475 477.55 194 477.55 up up correct
507864.BSE Pioneer Investcorp Limited 20230920 0 33.5 33.5 32 32.51 1181 32.51 down down correct
507872.BSE Ashnoor Textile Mills Limited 20230920 0 41.29 41.29 39.23 39.99 2122 39.99 down down correct
507878.BSE Unitech Limited 20230920 0 3.15 3.16 3.01 3.16 11913770 3.16 up up correct
507880.BSE VIP Industries Limited 20230920 0 678 678 659 664.55 34389 664.55 down down correct
507910.BSE Fiberweb (India) Limited 20230920 0 32.49 32.49 31.28 31.5 10945 31.5 down down correct
507912.BSE LKP Finance Limited 20230920 0 101.5 101.5 96 97.3 2434 97.3 down down correct
507944.BSE Bajaj Steel Industries Limited 20230920 0 1066 1066 1015 1026.1 8527 1026.1 down up incorrect
507948.BSE Key Corp Limited 20230920 0 57 57.5 55.1 57 977 57
507960.BSE Gujarat Hotels Limited 20230920 0 157.95 158 152.05 156.85 2180 156.85 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230920 0 44.99 44.99 41.65 42.98 1141 42.98 down down correct
507981.BSE Jindal Hotels Limited 20230920 0 47.8 47.8 46 46.98 17201 46.98 down down correct
507998.BSE Simmonds Marshall Limited 20230920 0 57.63 58.75 56.48 58.75 13252 58.75 up up correct
508136.BSE B & A Limited 20230920 0 320 320.5 296.35 319.7 3900 319.7 down down correct
508494.BSE Warren Tea Limited 20230920 0 51.4 54.9 51.4 53.2 13231 53.2 up up correct
508664.BSE Best Eastern Hotels Limited 20230920 0 21.75 21.75 21.75 21.75 6220 21.75
508807.BSE IST Limited 20230920 0 763 765 649 701.65 2197 701.65 down up incorrect
508869.BSE Apollo Hospitals Enterprise Limited 20230920 0 5035.3 5055 4930 5002.8 9894 5002.8 down up incorrect
508905.BSE SMIFS Capital Markets Limited 20230920 0 42.5 43.97 41.8 43.15 18797 43.15 up up correct
508906.BSE Everest Industries Limited 20230920 0 1090 1112.25 1078 1087.3 1993 1087.3 down down correct
508918.BSE Greycells Education Limited 20230920 0 24.48 24.49 23.01 23.5 913 23.5 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230920 0 457.15 458 451.1 451.75 5406 451.75 down down correct
508954.BSE Finkurve Financial Services Limited 20230920 0 83.69 84.6 68 73.29 17771 73.29 down down correct
508969.BSE Sulabh Engineers & Services Limited 20230920 0 6.75 6.84 6.6 6.84 610441 6.84 up up correct
508989.BSE Navneet Education Limited 20230920 0 158.75 159.4 156 156.05 14908 156.05 down down correct
508996.BSE Satra Properties (India) Limited 20230920 0 0.82 0.88 0.82 0.88 14036 0.88 up up correct
509009.BSE Ausom Enterprise Limited 20230920 0 74.51 77.88 74.51 75.17 903 74.6685 up up correct
509040.BSE Netlink Solutions (India) Limited 20230920 0 78 81.35 75.02 81 2522 81 up up correct
509048.BSE Lancor Holdings Limited 20230920 0 32.62 33.91 32.59 33.57 12907 33.57 up down incorrect
509053.BSE Banas Finance Limited 20230920 0 16.2 16.2 15.52 15.88 41399 15.88 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230920 0 19.99 19.99 18.65 19 2621 19 down down correct
509077.BSE Pressman Advertising Limited 20230920 0 264.8 269.2 260 263.7 29369 263.7 down down correct
509079.BSE Gufic Biosciences Limited 20230920 0 293.65 294.7 283.8 285.45 10669 285.35 down down correct
509152.BSE GRP Limited 20230920 0 3750 3750 3750 3750 5 3750
509162.BSE Indag Rubber Limited 20230920 0 141.6 145.25 136.6 137.55 12201 137.55 down down correct
509196.BSE M M Rubber Company Limited 20230920 0 120.4 129 120.4 122.5 2100 122.5 up up correct
509220.BSE PTL Enterprises Limited 20230920 0 43.79 43.79 41.61 41.94 102221 41.94 down down correct
509243.BSE TVS Srichakra Limited 20230920 0 2997.05 3031.25 2978.8 3007.15 1048 3007.15 up up correct
509438.BSE Benares Hotels Limited 20230920 0 5749 5848 5700 5704 180 5704 down down correct
509449.BSE Bhagawati Oxygen Limited 20230920 0 40.75 40.75 37.1 38.99 410 38.99 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230920 0 12201 12300 12201 12211 26 12211 up down incorrect
509472.BSE Cravatex Limited 20230920 0 395 404 380.25 390 442 390 down down correct
509480.BSE Berger Paints India Limited 20230920 0 740.9497 759.1497 731.7497 747.6497 48653 623.0414 up up correct
509486.BSE Caprihans India Limited 20230920 0 225.9 238 225.9 230.25 7666 230.25 up up correct
509488.BSE Graphite India Limited 20230920 0 490 523.65 486.85 503.35 92334 503.35 up up correct
509525.BSE Empire Industries Limited 20230920 0 1039.25 1048.95 1015.1 1034.1 1231 1034.1 down down correct
509546.BSE Graviss Hospitality Limited 20230920 0 52.07 56.57 52.07 54.69 5932 54.69 up up correct
509557.BSE Garware Technical Fibres Limited 20230920 0 3116.6 3152.3 3110.85 3122.75 225 3122.75 up down incorrect
509563.BSE Garware Marine Industries Limited 20230920 0 9.99 9.99 8.6 9.44 1868 9.44 down down correct
509567.BSE Goa Carbon Limited 20230920 0 526 539.9 520.55 521.4 1964 521.4 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230920 0 487 487 430.15 456 417 456 down down correct
509631.BSE HEG Limited 20230920 0 1718.65 1788.45 1711 1738.5 20910 1738.5 up up correct
509635.BSE Hindustan Composites Limited 20230920 0 440 446.1 436 439.9 432 437.7957 down down correct
509709.BSE International Conveyors Limited 20230920 0 84.89 86.24 83.07 84.23 16176 83.1218 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230920 0 100 113.4 100 108.76 253954 108.76 up up correct
509820.BSE Huhtamaki India Limited 20230920 0 255.05 260.05 255 256.35 2385 256.35 up up correct
509835.BSE Premier Synthetics Limited 20230920 0 14.65 14.65 14.03 14.45 994 14.45 down down correct
509895.BSE Hindoostan Mills Limited 20230920 0 225.9 225.9 220 223.1 64 223.1 down down correct
509930.BSE The Supreme Industries Limited 20230920 0 4128.4 4187.85 4119.95 4170.45 4254 4170.45 up up correct
509966.BSE VST Industries Limited 20230920 0 3575 3584.85 3560.75 3581.3 193 3581.3 up up correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230920 0 6.06 6.21 5.9 6.11 73737 6.11 up up correct
511012.BSE Yamini Investments Company Limited 20230920 0 0.84 0.84 0.81 0.83 2074972 0.83 down down correct
511066.BSE Sakthi Finance Limited 20230920 0 33.01 36.19 33.01 34.25 13610 34.25 up up correct
511076.BSE Sat Industries Limited 20230920 0 115 119.25 114.3 114.95 49048 114.95 down down correct
511108.BSE Shiva Texyarn Limited 20230920 0 143.7 144.2 141.5 142.6 650 142.6 down down correct
511116.BSE Quadrant Televentures Limited 20230920 0 1.16 1.16 1.08 1.16 998285 1.16
511131.BSE Kamanwala Housing Construction Limited 20230920 0 14.3 14.3 13.3 13.41 4692 13.41 down down correct
511147.BSE Wall Street Finance Limited 20230920 0 51.6 51.6 47.5 50.75 287 50.75 down down correct
511196.BSE Can Fin Homes Limited 20230920 0 767.95 783 765.45 771.8 10907 771.8 up up correct
511355.BSE India Cements Capital Limited 20230920 0 12.26 12.62 11.7 11.84 8365 11.84 down down correct
511359.BSE Ad-Manum Finance Limited 20230920 0 49.98 49.98 44.31 47.99 715 47.99 down up incorrect
511389.BSE Videocon Industries Limited 20230920 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230920 0 30.93 30.93 29.01 30.18 2066 30.18 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230920 0 26.15 26.15 23.85 24.59 147 24.59 down down correct
511413.BSE Crest Ventures Limited 20230920 0 236.9 239.3 231.3 232.7 1184 232.7 down down correct
511431.BSE Vakrangee Limited 20230920 0 17.22 17.35 16.95 17.02 1272422 17.02 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230920 0 20.5 21.3 19.49 21.14 619 21.14 up down incorrect
511451.BSE Dharani Finance Limited 20230920 0 5.74 5.74 5.74 5.74 100 5.74
511463.BSE Alexander Stamps and Coin Limited 20230920 0 15.9 15.9 15.35 15.67 12499 15.67 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230920 0 43.39 43.64 39.86 40.46 146333 40.46 down up incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230920 0 30.5 30.8 30 30.11 3739 29.5225 down down correct
511505.BSE Capital Trust Limited 20230920 0 101.9 102.37 99.4 100.24 5768 100.24 down down correct
511509.BSE Vivo Bio Tech Limited 20230920 0 37.1 37.1 34.5 35.12 27980 35.12 down down correct
511523.BSE Veerhealth Care Limited 20230920 0 21.15 21.225 20.5 20.765 185256 20.765 down down correct
511525.BSE Pan India Corporation Limited 20230920 0 2.25 2.3 2.11 2.15 128055 2.15 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230920 0 61.74 66.15 61.43 64.8 3905 64.8 up up correct
511543.BSE GSB Finance Limited 20230920 0 8.55 8.55 8.55 8.55 90 8.55
511549.BSE Morarka Finance Limited 20230920 0 138.15 141 125.2 137.2 2712 137.2 down up incorrect
511551.BSE Monarch Networth Capital Limited 20230920 0 340.1 342.4 332.3 333.5 4151 333.5 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230920 0 1.21 1.22 1.06 1.11 1206953 1.11 down up incorrect
511559.BSE Times Guaranty Limited 20230920 0 64 64 64 64 410 64
511571.BSE Som Datt Finance Corporation Limited 20230920 0 132.9 132.9 132.9 132.9 4709 132.9
511593.BSE Libord Finance Limited 20230920 0 7.03 7.03 7.03 7.03 11 7.03
511601.BSE Yash Management & Satellite Ltd 20230920 0 12.65 12.65 12.1 12.58 2444 12.58 down down correct
511605.BSE Arihant Capital Markets Limited 20230920 0 71.8 71.8 67.55 68.17 8995 68.17 down down correct
511609.BSE ISL Consulting Limited 20230920 0 27.26 30 27.26 28.5 2815 28.5 up up correct
511611.BSE DCM Financial Services Limited 20230920 0 4.36 4.46 4.28 4.35 9660 4.35 down down correct
511628.BSE IM+ Capitals Limited 20230920 0 499.8 524 480.1 497.95 4238 497.95 down down correct
511658.BSE Nettlinx Limited 20230920 0 92.02 92.02 87.42 90.35 3636 90.35 down down correct
511672.BSE Scan Steels Limited 20230920 0 43.75 44.15 41 43.78 48498 43.78 up up correct
511676.BSE GIC Housing Finance Limited 20230920 0 202 216.25 201.2 209.5 73342 209.5 up up correct
511696.BSE Chartered Capital and Investment Limited 20230920 0 157.7 157.7 149.9 149.9 5 149.9 down down correct
511702.BSE Parsharti Investment Limited 20230920 0 28.98 30.4 28 30.33 1929 30.33 up up correct
511714.BSE Nimbus Projects Limited 20230920 0 37.23 37.23 34.21 36.92 366 36.92 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230920 0 32.5 33.16 32.5 32.96 217753 32.96 up down incorrect
511726.BSE Vipul Limited 20230920 0 14.54 14.54 13.56 13.82 14068 13.82 down down correct
511728.BSE K Z Leasing and Finance Limited 20230920 0 23.62 23.62 23.5 23.62 1994 23.62
511736.BSE Ushdev International Limited 20230920 0 1.81 1.81 1.79 1.79 18712 1.79 down down correct
511742.BSE Ugro Capital Limited 20230920 0 285.3 302.1 281.7 296.1 43321 296.1 up up correct
511754.BSE Shalibhadra Finance Limited 20230920 0 330 330.7 330 330 20858 329
511764.BSE Upasana Finance Limited 20230920 0 43.52 43.53 43.52 43.53 144 43.53 up up correct
511766.BSE Muthoot Capital Services Limited 20230920 0 416 430.8 413 425 3381 425 up up correct
511768.BSE Master Trust Limited 20230920 0 296.9 303 295.05 300.85 6332 300.85 up up correct
512018.BSE Cni Research Limited 20230920 0 2.13 2.15 2.03 2.07 78096 2.07 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230920 0 2830 2866 2767.6 2768.5 41 2768.5 down up incorrect
512048.BSE Luharuka Media & Infra Limited 20230920 0 4.25 4.3 4.11 4.13 201933 4.13 down down correct
512068.BSE Deccan Gold Mines Limited 20230920 0 92.86 92.86 92.86 92.86 227251 92.86
512093.BSE Cranes Software International Limited 20230920 0 4.48 4.55 4.23 4.39 268909 4.39 down down correct
512175.BSE Vama Industries Limited 20230920 0 4.77 4.9 4.56 4.75 71627 4.75 down down correct
512179.BSE Sunteck Realty Limited 20230920 0 431.95 436.4 423.05 433.3 49136 433.3 up up correct
512247.BSE Ashirwad Capital Limited 20230920 0 3.9 3.95 3.81 3.85 62040 3.85 down up incorrect
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230920 0 3.06 3.08 2.96 3.02 104720 3.02 down down correct
512267.BSE Media Matrix Worldwide Limited 20230920 0 25.24 25.82 24 24.09 302375 24.09 down down correct
512279.BSE N2N Technologies Limited 20230920 0 8.61 8.61 8.61 8.61 1 8.61
512289.BSE Shirpur Gold Refinery Limited 20230920 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230920 0 69.06 72.39 67 72.33 12458 72.33 up up correct
512379.BSE Cressanda Solutions Limited 20230920 0 26.88 26.9 24.05 24.47 6935228 24.47 down down correct
512393.BSE Shardul Securities Limited 20230920 0 102 106 99 106 526 106 up up correct
512437.BSE Apollo Finvest (India) Limited 20230920 0 528.9 528.9 493.95 510 776 510 down up incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230920 0 700 712.9 687.95 692.4 1644 691.9121 down down correct
512455.BSE Lloyds Metals and Energy Limited 20230920 0 560 565.5 547.25 553.2 25587 553.2 down down correct
512463.BSE Shree Global Tradefin Limited 20230920 0 35 35.88 34.4 34.92 1260542 34.92 down down correct
512477.BSE Betex India Limited 20230920 0 134.3 134.3 134 134 1224 134 down down correct
512493.BSE Garnet International Limited 20230920 0 46.92 46.92 45.47 45.91 14119 45.91 down down correct
512499.BSE Shalimar Productions Limited 20230920 0 0.49 0.49 0.49 0.49 506275 0.49
512519.BSE Donear Industries Limited 20230920 0 101 106.05 101 103.25 30835 103.25 up up correct
512527.BSE Super Sales India Limited 20230920 0 1228 1250 1170.05 1200 1186 1200 down down correct
512529.BSE Sequent Scientific Limited 20230920 0 89.01 90.69 88.59 89.26 57842 89.26 up up correct
512531.BSE The State Trading Corporation of India Ltd 20230920 0 119 123.85 119 122.05 13654 122.05 up down incorrect
512553.BSE Zenith Exports Limited 20230920 0 105.52 105.52 105.52 105.52 0 105.52
512573.BSE Avanti Feeds Limited 20230920 0 444.05 448 440.5 444.25 31302 444.25 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230920 0 70.9 71.8 68.76 71.51 73006 71.51 up up correct
512608.BSE Bhandari Hosiery Exports Limited 20230920 0 6.8 6.8 6.52 6.7 191549 6.4544 down down correct
512618.BSE RLF Limited 20230920 0 6.81 6.81 6.3 6.3 6684 6.3 down down correct
512626.BSE Orbit Exports Limited 20230920 0 163 163 160.5 162.85 427 162.85 down down correct
512634.BSE Savera Industries Limited 20230920 0 82 82.75 80 80.5 9867 80.5 down down correct
513005.BSE VBC Ferro Alloys Limited 20230920 0 43.04 43.89 41.5 42.04 122 42.04 down down correct
513023.BSE Nava Bharat Ventures Limited 20230920 0 406.05 415.4 403.55 412.3 22139 412.3 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230920 0 46.9 46.9 41.6 41.6 413 41.6 down down correct
513059.BSE G.S. Auto International Limited 20230920 0 19.26 20.41 19.26 20.2 28248 20.2 up up correct
513063.BSE Trans Freight Containers Limited 20230920 0 21.31 21.31 20.74 20.82 4611 20.82 down up incorrect
513097.BSE Shivalik Bimetal Controls Limited 20230920 0 548 548 525.95 542.05 19225 542.05 down down correct
513119.BSE ABC Gas (International) Limited 20230920 0 56 58.85 56 57.91 5721 57.91 up up correct
513121.BSE Oricon Enterprises Limited 20230920 0 25.5 25.5 24.16 24.41 49094 24.41 down down correct
513252.BSE Jay Ushin Limited 20230920 0 803 809.5 765.3 787.05 6286 784.1447 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230920 0 371.6 374.75 366.35 369.5 1617 369.5 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230920 0 261 264.25 250.3 261.75 10860 261.75 up up correct
513361.BSE India Steel Works Limited 20230920 0 2.21 2.22 2.13 2.18 161090 2.18 down down correct
513369.BSE Rajkumar Forge Limited 20230920 0 68.2 68.2 62.75 66 458 66 down up incorrect
513375.BSE Carborundum Universal Limited 20230920 0 1165.4 1182 1144.1 1160.25 3265 1160.25 down down correct
513377.BSE MMTC Limited 20230920 0 58.83 60.48 58.52 59.04 307424 59.04 up up correct
513397.BSE Vallabh Steels Limited 20230920 0 8.8 8.8 8.09 8.09 1413 8.09 down up incorrect
513401.BSE Ashiana Ispat Limited 20230920 0 37.45 37.45 35.5 36.01 2437 36.01 down down correct
513418.BSE Smiths & Founders (India) Limited 20230920 0 4.74 4.74 4.43 4.51 55959 4.51 down down correct
513434.BSE Tata Metaliks Limited 20230920 0 981 987.4 957.1 959.1 2779 959.1 down down correct
513456.BSE Kanishk Steel Industries Limited 20230920 0 32.75 32.75 31.03 31.03 7415 31.03 down down correct
513472.BSE Simplex Castings Limited 20230920 0 55.99 55.99 53.05 53.7 2184 53.7 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230920 0 36.6 39.7 34.6 38.48 8678 38.48 up down incorrect
513498.BSE Southern Magnesium and Chemicals Limited 20230920 0 138.9 141.65 138.9 141.65 3606 141.65 up up correct
513509.BSE Kalyani Forge Limited 20230920 0 540.3 540.3 515 540.3 5296 540.3
513511.BSE Panchmahal Steel Limited 20230920 0 144 147.8 138.3 145 1205 145 up up correct
513513.BSE Aditya Ispat Limited 20230920 0 9 9 8.86 8.99 1723 8.99 down down correct
513515.BSE S.R. Industries Limited 20230920 0 1.53 1.53 1.4 1.45 4109 1.45 down up incorrect
513517.BSE Steelcast Limited 20230920 0 705.05 715.95 702 712.05 857 712.05 up up correct
513519.BSE Pitti Engineering Limited 20230920 0 597.35 614.35 587.55 592.2 19261 592.2 down down correct
513528.BSE Glittek Granites Limited 20230920 0 3.1 3.15 3.1 3.1 14081 3.1
513532.BSE Pradeep Metals Limited 20230920 0 155.8 160.8 155.8 157.2 966 157.2 up up correct
513536.BSE Gujarat Natural Resources Limited 20230920 0 14.48 14.49 14.18 14.37 13431 14.37 down down correct
513548.BSE Sharda Ispat Limited 20230920 0 151.9 151.9 151.9 151.9 4 151.9
513554.BSE Mahamaya Steel Industries Limited 20230920 0 71 71 66.95 68.5 2789 68.5 down up incorrect
513642.BSE Axel Polymers Limited 20230920 0 51 52.89 48.4 48.68 6126 48.68 down up incorrect
513683.BSE NLC India Limited 20230920 0 132.25 134.65 130 133.2 130065 133.2 up up correct
513691.BSE JMT Auto Limited 20230920 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230920 0 52.8 54.59 52.11 54.18 19331 54.18 up up correct
513699.BSE Solid Stone Company Limited 20230920 0 28 28 26.65 28 282 28
513709.BSE Shilp Gravures Limited 20230920 0 120 123.9 117.55 119.4 8811 119.4 down down correct
513713.BSE White Organic Agro Limited 20230920 0 8.17 8.17 7.72 7.9 87180 7.9 down down correct
514010.BSE Himachal Fibres Limited 20230920 0 9.98 9.98 9.98 9.98 6118 9.98
514030.BSE Deepak Spinners Limited 20230920 0 248.9 248.9 245.05 247.55 3041 247.55 down down correct
514036.BSE Loyal Textile Mills Limited 20230920 0 650.3 650.4 641 649.5 90 649.5 down down correct
514043.BSE Himatsingka Seide Limited 20230920 0 144.55 145.95 138.65 140.05 22357 140.05 down down correct
514087.BSE PBM Polytex Limited 20230920 0 95 98 91.45 94.57 3436 94.57 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230920 0 554.45 554.45 520 532.8 2884 529.8 down down correct
514142.BSE T.T. Limited 20230920 0 95.06 95.3 94.95 94.95 203 94.95 down down correct
514162.BSE Welspun India Limited 20230920 0 120.6 125.9 120.6 123.6 301293 123.6 up up correct
514165.BSE Indian Acrylics Limited 20230920 0 11.83 12 11.71 11.96 112201 11.96 up up correct
514171.BSE Ceeta Industries Ltd 20230920 0 27.81 29.22 27.81 29.22 1498 29.22 up up correct
514175.BSE Vardhman Polytex Limited 20230920 0 61.3 62.25 61.3 62.25 1872 62.25 up up correct
514211.BSE Sumeet Industries Limited 20230920 0 3 3 3 3 0 3
514215.BSE Binny Limited 20230920 0 237 239 233.8 234.85 3215 234.85 down up incorrect
514264.BSE Seasons Textiles Limited 20230920 0 14 14.5 13.2 13.25 966 13.25 down down correct
514266.BSE Zenith Fibres Limited 20230920 0 69.8 72 68.81 71.03 8681 69.53 up up correct
514272.BSE Bhilwara Spinners Limited 20230920 0 67.79 69.96 67 69.81 10962 69.81 up up correct
514300.BSE Pioneer Embroideries Limited 20230920 0 49.11 50.16 49.11 49.68 5646 49.68 up up correct
514302.BSE Vippy Spinpro Limited 20230920 0 155 161.9 154.5 155.1 2331 155.1 up up correct
514322.BSE Kamadgiri Fashion Limited 20230920 0 127 127 126.95 126.95 7 126.95 down down correct
514330.BSE One Global Service Provider Limited 20230920 0 59 59.94 55.1 58.49 830 58.49 down down correct
514332.BSE Neo Infracon Limited 20230920 0 14 14 12.68 12.68 559 12.68 down down correct
514412.BSE Sarup Industries Limited 20230920 0 23.15 23.15 23.15 23.15 0 23.15
514418.BSE Mangalam Organics Limited 20230920 0 384.05 390.8 379 383.85 1142 383.85 down down correct
514428.BSE Hindustan Adhesives Limited 20230920 0 279.9 282 260.3 263.3 4480 263.3 down down correct
514442.BSE Sri KPR Industries Limited 20230920 0 18.4 18.4 18.05 18.2 9516 18.2 down up incorrect
514448.BSE Jyoti Resins and Adhesives Limited 20230920 0 1710 1710.05 1661.7 1678.85 16843 1678.85 down down correct
514450.BSE Mahalaxmi Rubtech Limited 20230920 0 171 171 165 168 126 168 down down correct
514470.BSE Winsome Textile Industries Limited 20230920 0 67.8 67.8 63.26 63.69 13523 63.69 down down correct
515030.BSE Asahi India Glass Limited 20230920 0 625.1 651.2 619.4 624.7 37388 624.7 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230920 0 114 118.25 114 117.15 47553 117.15 up up correct
515055.BSE Anant Raj Limited 20230920 0 217.55 227.2 217.55 219.6 63249 219.6 up up correct
515059.BSE Madhusudan Industries Limited 20230920 0 60.26 60.26 60.26 60.26 2239 60.26
515085.BSE Restile Ceramics Limited 20230920 0 4.51 4.52 4.29 4.29 8090 4.29 down down correct
515127.BSE Ramasigns Industries Limited 20230920 0 2.91 3.23 2.91 3.1 2875 3.1 up up correct
515147.BSE Haldyn Glass Limited 20230920 0 106 106.9 100.15 102 117593 102 down down correct
516003.BSE Duroply Industries Limited 20230920 0 179.95 179.95 173.1 176.25 1917 176.25 down down correct
516016.BSE Shreyans Industries Limited 20230920 0 248.95 248.95 244.75 244.75 3118 244.75 down down correct
516020.BSE Agio Paper & Industries Limited 20230920 0 3.83 3.83 3.82 3.82 1420 3.82 down down correct
516022.BSE Star Paper Mills Limited 20230920 0 223.25 226.6 221.6 223.55 15129 223.55 up up correct
516064.BSE Arrow Greentech Limited 20230920 0 374 374 356.2 356.2 4391 356.2 down down correct
516072.BSE Vishnu Chemicals Limited 20230920 0 336.5 339.05 332 337.7 13104 337.7 up up correct
516082.BSE N R Agarwal Industries Limited 20230920 0 372.3 379.5 361.1 362.4 2557 362.4 down down correct
516096.BSE Sangal Papers Limited 20230920 0 204.5 213 204.5 206.5 2530 206.5 up up correct
516106.BSE Shree Karthik Papers Limited 20230920 0 10 10.37 9.39 9.43 15604 9.43 down down correct
516108.BSE The South India Paper Mills Limited 20230920 0 110 110.85 106.05 108.1 9778 108.1 down down correct
516110.BSE Scandent Imaging Limited 20230920 0 7.13 7.18 7.13 7.18 187461 7.18 up up correct
517015.BSE Vindhya Telelinks Limited 20230920 0 2369.05 2408.8999 2336.3999 2367.8999 2965 2367.8999 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230920 0 712 740 690 700.45 4146 698.9195 down down correct
517041.BSE Ador Welding Limited 20230920 0 1094.95 1095.8 1055.15 1061.05 883 1061.05 down down correct
517044.BSE International Data Management Limited 20230920 0 10.93 11.31 10.65 11.31 207 11.31 up up correct
517059.BSE Salzer Electronics Limited 20230920 0 355.15 393.5 355.15 387.2 23966 387.2 up up correct
517063.BSE Jetking Infotrain Limited 20230920 0 51.5 51.5 47.81 49.89 441 49.89 down down correct
517096.BSE Aplab Limited 20230920 0 64.8 64.8 60 62.22 2845 62.22 down down correct
517119.BSE PCS Technology Limited 20230920 0 15.1 15.1 14.56 14.98 12095 14.98 down down correct
517166.BSE SPEL Semiconductor Limited 20230920 0 55.64 55.64 52.86 52.86 50881 52.86 down down correct
517168.BSE Subros Limited 20230920 0 402 416.75 397.85 413.55 11530 413.55 up down incorrect
517201.BSE Switching Technologies Gunther Limited 20230920 0 51 52.99 51 52.99 194 52.99 up up correct
517206.BSE Lumax Industries Limited 20230920 0 2321.6 2475.1 2321.6 2436.4 1543 2436.4 up down incorrect
517236.BSE Calcom Vision Limited 20230920 0 155 155 148.5 149.3 11242 149.3 down down correct
517238.BSE Dynavision Limited 20230920 0 155 164.25 155 157.6 546 157.6 up up correct
517246.BSE BCC Fuba India Limited 20230920 0 57.39 59.65 57.39 58.5 61464 58.5 up up correct
517258.BSE Precision Electronics Limited 20230920 0 53.9 53.9 53.9 53.9 1441 53.9
517264.BSE Fine-Line Circuits Limited 20230920 0 69 69 62.81 65.36 6352 65.36 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230920 0 141 143.9 139.7 141.35 97595 141.35 up up correct
517334.BSE Motherson Sumi Systems Limited 20230920 0 99.89 99.89 98.35 98.65 191306 98.65 down down correct
517344.BSE Mindteck (India) Limited 20230920 0 131.65 140.9 131.65 139.5 5880 139.5 up up correct
517354.BSE Havells India Limited 20230920 0 1425.3 1425.9 1405.3 1413.1 6709 1413.1 down down correct
517356.BSE ACI Infocom Limited 20230920 0 1.4 1.4 1.4 1.4 120450 1.4
517370.BSE Incap Limited 20230920 0 41 41 39.05 40.84 1234 39.7958 down down correct
517372.BSE Gujarat Intrux Limited 20230920 0 281.25 288.3 280 283.35 31015 273.0856 up up correct
517399.BSE VXL Instruments Limited 20230920 0 6.06 6.06 6.06 6.06 10771 6.06
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230920 0 8.65 8.65 8.09 8.23 16305 8.23 down down correct
517417.BSE Patels Airtemp (India) Limited 20230920 0 331.5 363 331.3 360.8 45634 360.8 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230920 0 1231.4 1250.9 1225 1250.9 65 1250.9 up up correct
517429.BSE Athena Global Technologies Limited 20230920 0 54.3 55.24 53.05 54.98 1855 54.98 up up correct
517437.BSE Dutron Polymers Limited 20230920 0 142.5 154.95 142.5 149.05 609 149.05 up down incorrect
517447.BSE R S Software (India) Limited 20230920 0 47.99 47.99 47.99 47.99 7042 47.99
517449.BSE Magna Electro Castings Limited 20230920 0 510 510 501.4 501.4 1701 501.4 down down correct
517467.BSE Marsons Limited 20230920 0 6.15 6.15 5.81 5.9 41481 5.9 down down correct
517477.BSE Elnet Technologies Limited 20230920 0 275.05 283 272.15 273.8 364 273.8 down down correct
517494.BSE Accel Limited 20230920 0 21.68 22.45 21.5 22.17 16237 21.87 up up correct
517498.BSE Websol Energy System Limited 20230920 0 137 144.2 134.85 143.55 73353 143.55 up up correct
517500.BSE Roto Pumps Limited 20230920 0 350 367.9 350 355.3 4125 355.3 up up correct
517506.BSE TTK Prestige Limited 20230920 0 790.5 797.1 783.75 794.3 1688 794.3 up up correct
517522.BSE Rajratan Global Wire Limited 20230920 0 755.1 762.6 752.8 758.65 5848 758.65 up up correct
517536.BSE Onward Technologies Limited 20230920 0 581.8 585.2 567.8 570.8 2188 570.8 down down correct
517544.BSE Centum Electronics Limited 20230920 0 1490 1510 1470 1486.6 1132 1486.6 down down correct
517546.BSE Alfa Transformers Limited 20230920 0 56.54 56.54 55.5 55.5 22215 55.5 down down correct
517554.BSE NHC Foods Limited 20230920 0 45.75 45.75 44 44.82 14184 44.82 down down correct
517569.BSE KEI Industries Limited 20230920 0 2606.8 2630.95 2585 2606.1001 4793 2606.1001 down down correct
517571.BSE IMP Powers Limited 20230920 0 4.7 4.7 4.7 4.7 0 4.7
518011.BSE Keerthi Industries Limited 20230920 0 139.9 139.95 133.6 139.7 22 139.7 down down correct
518075.BSE Suraj Products Limited 20230920 0 260 270 260 268.95 13006 268.95 up up correct
518091.BSE Anjani Portland Cement Limited 20230920 0 184.95 184.95 175.95 179.25 5153 179.25 down up incorrect
519003.BSE Modi Naturals Limited 20230920 0 310 330 307 323.4 42474 323.4 up up correct
519031.BSE Shah Foods Limited 20230920 0 154.15 161 154.15 159.95 196 159.95 up up correct
519091.BSE Tasty Bite Eatables Limited 20230920 0 16017.05 16200 15993.7 16093.65 121 16093.65 up down incorrect
519097.BSE Ritesh International Ltd 20230920 0 33.9 34.99 33.9 34.2 3579 34.2 up up correct
519105.BSE AVT Natural Products Limited 20230920 0 80 85.85 78.1 83.95 83324 83.95 up up correct
519126.BSE Hindustan Foods Limited 20230920 0 556.9 583.3 550 578.85 12230 578.85 up down incorrect
519152.BSE Vadilal Enterprises Limited 20230920 0 3700 3868 3600.1 3753 21 3753 up up correct
519216.BSE Ajanta Soya Limited 20230920 0 39.78 39.78 36 37.62 2064449 37.62 down down correct
519230.BSE Richirich Inventures Limited 20230920 0 7.83 7.83 7.83 7.83 0 7.83
519262.BSE Prima Agro Limited 20230920 0 24.25 25.41 24.16 25 1651 25 up up correct
519285.BSE Tarai Foods Limited 20230920 0 5.14 5.14 4.66 4.86 3434 4.86 down up incorrect
519287.BSE Modern Dairies Limited 20230920 0 20.6 20.65 20.03 20.27 23482 20.27 down up incorrect
519295.BSE Bambino Agro Industries Limited 20230920 0 328 363.5 322.5 339.1 9794 337.4722 up up correct
519359.BSE Poona Dal and Oil Industries Limited 20230920 0 59.25 60.99 57.05 60.12 3218 60.12 up down incorrect
519397.BSE Sharat Industries Limited 20230920 0 59.85 60.3 57.5 57.78 16323 57.78 down down correct
519421.BSE KSE Limited 20230920 0 1608 1650 1608 1630 1120 1630 up down incorrect
519455.BSE Narbada Gems and Jewellery Limited 20230920 0 53.99 55 53.05 54.85 2615 54.85 up up correct
519457.BSE Virat Crane Industries Limited 20230920 0 42.9 42.9 40.5 40.73 8867 40.73 down down correct
519475.BSE Chordia Food Products Limited 20230920 0 91.35 93.55 90 93.5 446 93.5 up up correct
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230920 0 46.28 46.29 43.05 45.1 185 45.1 down down correct
519494.BSE N.K Industries Limited 20230920 0 38.79 40.34 38.4 39.01 51003 39.01 up up correct
519532.BSE Asian Tea and Exports Ltd 20230920 0 13.29 14.7 12.8 14.09 119483 14.09 up up correct
519552.BSE Heritage Foods Limited 20230920 0 243.6 244.55 237.4 238 73560 238 down down correct
519566.BSE Simran Farms Limited 20230920 0 126.1 129.7 125 127.55 4734 127.55 up up correct
519600.BSE CCL Products (India) Limited 20230920 0 655.3 658.3 623.1 626.3 12210 626.3 down down correct
519612.BSE Mahaan Foods Limited 20230920 0 29.49 29.49 28.04 28.12 808 28.12 down down correct
520021.BSE Omax Autos Limited 20230920 0 58.3 59.25 57.65 58.06 7597 58.06 down up incorrect
520051.BSE Jamna Auto Industries Limited 20230920 0 122.15 123.7 120 120.85 140244 120.85 down down correct
520059.BSE Munjal Auto Industries Limited 20230920 0 57.65 58.25 57 57.54 7045 57.54 down down correct
520073.BSE RACL Geartech Limited 20230920 0 1180 1198.95 1151 1181.1 6808 1181.1 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230920 0 151.65 153 148.2 150 13622 147.5 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230920 0 2680.05 2704.6 2628.95 2647.8 556 2647.8 down up incorrect
520113.BSE Vesuvius India Limited 20230920 0 3148 3149.8 3072.6 3084.25 566 3084.25 down down correct
520119.BSE Automotive Stampings and Assemblies Limited 20230920 0 430.1 437.1 424.1 426.7 8661 426.7 down down correct
520123.BSE ABC India Limited 20230920 0 97 97 93 96.9 570 96.9 down down correct
520127.BSE Balurghat Technologies Limited 20230920 0 16.25 16.69 15.5 16.06 8650 16.06 down down correct
520141.BSE Sibar Auto Parts Limited 20230920 0 8.01 8.5 8.01 8.22 6781 8.22 up up correct
521016.BSE Indo Count Industries Limited 20230920 0 246 246 238.25 239.4 25074 239.4 down down correct
521034.BSE Soma Textiles & Industries Limited 20230920 0 20.8 20.8 20.42 20.42 404 20.42 down down correct
521054.BSE Kakatiya Textiles Limited 20230920 0 29.45 31.25 29.36 30.41 1984 30.41 up up correct
521080.BSE Pasari Spinning Mills Limited 20230920 0 7.05 7.45 7.05 7.44 527 7.44 up up correct
521082.BSE CLC Industries Limited 20230920 0 1.52 1.62 1.52 1.62 30330 1.62 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230920 0 167 170.65 163.25 168.8 3027 168.8 up up correct
521113.BSE Suditi Industries Limited 20230920 0 15.57 17.5 15.57 16 1046 16 up down incorrect
521141.BSE Aditya Spinners Limited 20230920 0 22 22.91 21.56 21.75 1945 21.75 down down correct
521149.BSE Prime Urban Development India Limited 20230920 0 7.98 7.98 7.9 7.98 4387 7.98
521151.BSE Dhanlaxmi Fabrics Limited 20230920 0 44 46.07 41.71 45.69 8219 45.69 up up correct
521163.BSE Zodiac Clothing Company Limited 20230920 0 113.6 116.85 113.6 115.05 1229 115.05 up up correct
521167.BSE Maxgrow India Limited 20230920 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230920 0 2.33 2.33 2.15 2.19 47301 2.19 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230920 0 111.95 112 106.1 109 859 107.7284 down down correct
521226.BSE Uniroyal Industries Limited 20230920 0 16.15 16.7 16.15 16.7 1832 16.7 up up correct
521228.BSE Tatia Global Vennture Limited 20230920 0 2.65 2.65 2.65 2.65 80468 2.65
521234.BSE Sri Nachammai Cotton Mills Limited 20230920 0 33.6 33.6 33 33.1 1347 33.1 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230920 0 180 183.95 180 181 409 181 up up correct
522001.BSE Cranex Limited 20230920 0 38.6 38.6 37.4 37.48 7245 37.48 down down correct
522004.BSE Batliboi Limited 20230920 0 84.5 84.5 80.03 81.1 7897 81.1 down down correct
522005.BSE Austin Engineering Company Limited 20230920 0 158.2 165.7 158.2 161.95 1481 161.95 up up correct
522014.BSE United Drilling Tools Limited 20230920 0 258 261 253 253.8 3176 253.8 down up incorrect
522017.BSE Fluidomat Limited 20230920 0 340 340 332.75 339.8 1927 339.8 down up incorrect
522034.BSE Shanthi Gears Limited 20230920 0 470 478.75 470 473.3 4964 473.3 up up correct
522064.BSE Honda India Power Products Limited 20230920 0 2736.1499 2758.05 2662.1001 2672.1499 586 2672.1499 down down correct
522073.BSE The Hi-Tech Gears Limited 20230920 0 382.8 386 380.05 380.35 790 377.85 down up incorrect
522074.BSE ELGI Equipments Limited 20230920 0 509.35 514.3 502.1 506.5 26439 506.5 down down correct
522091.BSE United Van Der Horst Limited 20230920 0 184.25 184.25 172 174.65 3716 174.65 down down correct
522101.BSE Kilburn Engineering Limited 20230920 0 164.4 164.4 154.15 161.45 132485 161.45 down down correct
522105.BSE Birla Precision Technologies Limited 20230920 0 41.35 41.35 40.06 40.9 38615 40.9 down down correct
522108.BSE Yuken India Limited 20230920 0 735.35 738.95 720.55 721.05 227 721.05 down down correct
522122.BSE Voith Paper Fabrics India Limited 20230920 0 1702.7 1716.8 1670 1681.45 1093 1681.45 down up incorrect
522134.BSE Artson Engineering Limited 20230920 0 143.8 145 139 142.5 22378 142.5 down down correct
522152.BSE Solitaire Machine Tools Limited 20230920 0 56.84 59.3 55.52 56.39 5571 56.39 down up incorrect
522183.BSE ITL Industries Limited 20230920 0 245.05 254 245 246.45 1848 245.4496 up up correct
522195.BSE Frontier Springs Limited 20230920 0 700 700 676.1 679.25 620 678.2345 down down correct
522205.BSE Praj Industries Limited 20230920 0 577.05 588 572.2 575.15 124118 575.15 down up incorrect
522207.BSE Rasandik Engineering Industries India Limited 20230920 0 91.73 94.48 90.5 92.87 1431 92.87 up up correct
522209.BSE Yogi Infra Projects Limited 20230920 0 3.7 3.7 3.41 3.7 845 3.7
522229.BSE Taneja Aerospace and Aviation Limited 20230920 0 255 263.8 252 254.45 27837 254.45 down up incorrect
522231.BSE Conart Engineers Limited 20230920 0 47 48.99 44.7 45.11 6513 45.11 down down correct
522241.BSE M M Forgings Limited 20230920 0 922.7 922.7 868.85 895.2 2766 895.2 down down correct
522251.BSE Cenlub Industries Limited 20230920 0 290 304 289 296.15 11750 296.15 up up correct
522257.BSE Rajoo Engineers Limited 20230920 0 80.47 80.47 80.45 80.47 199503 80.47
522267.BSE Veejay Lakshmi Engineering Works Limited 20230920 0 35 35.89 34.5 35.5 1401 35.5 up up correct
522275.BSE GE T&D India Limited 20230920 0 408.4 415.85 386.95 409.8 66043 409.8 up up correct
522281.BSE Ram Ratna Wires Limited 20230920 0 278.3 289.05 274 280.65 23205 280.65 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230920 0 34.89 34.89 31.86 32.19 35383 32.19 down down correct
522294.BSE T & I Global Limited 20230920 0 201.5 201.5 196.35 200 1499 200 down down correct
522295.BSE Control Print Limited 20230920 0 772.7 772.7 746 756.7 9632 756.7 down down correct
523007.BSE Ansal Buildwell Limited 20230920 0 76.3 80.25 76.3 78.69 1211 78.69 up up correct
523011.BSE Weizmann Limited 20230920 0 96.5 100.75 93.5 98.85 1886 98.85 up up correct
523019.BSE B.N.Rathi Securities Limited 20230920 0 57 57.5 54 54.09 35778 54.09 down down correct
523021.BSE Rishi Techtex Limited 20230920 0 30.85 30.99 29.2 30.01 7849 30.01 down down correct
523023.BSE Sinclairs Hotels Limited 20230920 0 166.5 167.95 165.05 166.15 84626 166.15 down down correct
523025.BSE Safari Industries (India) Limited 20230920 0 3507.15 3554.55 3470 3526.65 775 3526.65 up up correct
523062.BSE J.J. Finance Corporation Limited 20230920 0 16.9 16.9 16.9 16.9 213 16.9
523100.BSE Cosmo Ferrites Limited 20230920 0 283.95 284 276.65 282.15 6047 282.15 down down correct
523113.BSE Futuristic Securities Limited 20230920 0 19.95 19.95 19.95 19.95 329 19.95
523116.BSE Sanco Trans Limited 20230920 0 675 710 675 700.1 163 700.1 up up correct
523120.BSE Ador Multiproducts Limited 20230920 0 34.1 34.1 34.1 34.1 54 34.1
523127.BSE EIH Associated Hotels Limited 20230920 0 476.05 482.1 472.7 481.45 774 481.45 up up correct
523144.BSE Medi-Caps Limited 20230920 0 40.99 40.99 38.5 39.66 4764 39.66 down down correct
523160.BSE Morganite Crucible (India) Limited 20230920 0 1360 1383.55 1322.7 1336.7 1834 1336.7 down down correct
523229.BSE Bharat Seats Limited 20230920 0 125.85 125.85 122.6 124.15 14422 124.15 down down correct
523232.BSE Continental Petroleums Limited 20230920 0 54.95 54.95 54.95 54.95 2212 54.95
523248.BSE Machino Plastics Limited 20230920 0 170.3 171.85 166.3 169.95 652 169.95 down down correct
523260.BSE Pearl Polymers Limited 20230920 0 27.15 27.46 26.67 26.78 5008 26.78 down down correct
523261.BSE Venky's (India) Limited 20230920 0 2000.6 2002 1977.7 1979.3 998 1979.3 down down correct
523277.BSE GV Films Limited 20230920 0 0.57 0.58 0.56 0.57 2937705 0.57
523283.BSE Superhouse Limited 20230920 0 217.45 219.8 215.1 215.2 1404 215.2 down up incorrect
523289.BSE Rama Vision Limited 20230920 0 59.89 61.2 57 58.01 9067 58.01 down down correct
523301.BSE TCPL Packaging Limited 20230920 0 2075.85 2130.85 2047 2106.1 1735 2106.1 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230920 0 161.95 163 158.4 160.1 43423 160.1 down down correct
523323.BSE Kovai Medical Center and Hospital Limited 20230920 0 2546.7 2610 2532.8501 2586.95 189 2586.95 up up correct
523329.BSE Eldeco Housing and Industries Limited 20230920 0 707.5 725.4 705.65 708.1 133 708.1 up up correct
523367.BSE DCM Shriram Limited 20230920 0 1030.05 1062.5 1027.45 1047.75 12125 1047.75 up up correct
523369.BSE DCM Shriram Industries Limited 20230920 0 132 137.8 130 135 52921 135 up up correct
523371.BSE Mawana Sugars Limited 20230920 0 113.4 117.89 111.1 112.51 29460 112.51 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230920 0 135 135 129 134.9 251 134.9 down down correct
523385.BSE Nilkamal Limited 20230920 0 2344.95 2355 2330.2 2338.65 163 2338.65 down down correct
523391.BSE Nahar Poly Films Limited 20230920 0 245.1 259.9 239.3 253.5 2629 253.5 up up correct
523395.BSE 3M India Limited 20230920 0 30385.95 30385.95 29815 30034.45 112 30034.45 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230920 0 1265.05 1285 1259.55 1264.85 987 1264.85 down up incorrect
523419.BSE Tamilnadu Telecommunications Limited 20230920 0 8.03 8.29 8.03 8.1 4028 8.1 up down incorrect
523445.BSE Reliance Industrial Infrastructure Limited 20230920 0 966.8 968.55 951 954.5 6460 954.5 down down correct
523449.BSE Sharp India Limited 20230920 0 53.7 54 52 53.06 6190 53.06 down down correct
523465.BSE Ind Bank Housing Limited 20230920 0 44 49.8 44 45.41 63293 45.41 up up correct
523475.BSE Lotus Chocolate Company Limited 20230920 0 304 313.9 302 304 1875 304
523483.BSE Pacific Industries Limited 20230920 0 137 142 135 138.35 981 138.35 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230920 0 28.85 29.7 27.7 28.41 2658 28.41 down down correct
523537.BSE APM Industries Limited 20230920 0 50.98 50.98 49.93 50.05 14251 50.05 down down correct
523539.BSE Precision Wires India Ltd 20230920 0 111.8 127 111.15 123.8 465116 123.8 up up correct
523550.BSE Krypton Industries Limited 20230920 0 24.25 26.4 23.7 24.69 12817 24.69 up up correct
523558.BSE Swiss Military Consumer Goods Limited 20230920 0 20.05 20.75 19.7 20.14 200964 20.14 up up correct
523566.BSE Martin Burn Limited 20230920 0 41.55 41.55 38.25 40.5 608 40.5 down down correct
523586.BSE Indian Toners & Developers Limited 20230920 0 296 296 288 292.65 7914 292.65 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230920 0 27.99 27.99 23.44 24.48 964 24.48 down down correct
523606.BSE Sika Interplant Systems Limited 20230920 0 943.6 943.6 943.6 943.6 979 943.6
523610.BSE ITI Limited 20230920 0 188 188.05 179.45 181.9 351531 181.9 down down correct
523618.BSE Dredging Corporation of India Limited 20230920 0 478.3 485.05 465 469.65 6731 469.65 down down correct
523620.BSE Phaarmasia Limited 20230920 0 28.66 28.66 25.94 27.98 3327 27.98 down down correct
523630.BSE National Fertilizers Limited 20230920 0 75.21 78.4 75.21 76.01 408543 74.7177 up down incorrect
523642.BSE PI Industries Limited 20230920 0 3581.4 3592.4 3495 3500.7 6287 3500.7 down down correct
523648.BSE Plastiblends India Limited 20230920 0 243.2 245.1 233 234.75 2734 234.75 down down correct
523650.BSE Redex Protech Limited 20230920 0 34.21 34.21 34.21 34.21 334 34.21
523660.BSE The Waterbase Limited 20230920 0 87.98 87.98 82.6 83.39 1531 83.39 down up incorrect
523672.BSE Flex Foods Limited 20230920 0 103 105 99.5 102.1 16084 102.1 down up incorrect
523696.BSE Fortis Malar Hospitals Limited 20230920 0 59 59 56.6 58.08 1872 58.08 down down correct
523704.BSE Mastek Limited 20230920 0 2360.25 2392 2321 2335.3 2893 2335.3 down down correct
523708.BSE Eimco Elecon (India) Limited 20230920 0 848.85 881.15 841.35 866.6 414 866.6 up down incorrect
523710.BSE Sayaji Hotels Limited 20230920 0 294.95 294.95 280 282.6 3312 282.6 down down correct
523716.BSE Ashiana Housing Limited 20230920 0 198.5 201 195.75 199.45 7495 198.95 up down incorrect
523732.BSE Ecoboard Industries Limited 20230920 0 23.05 24 22.85 22.85 13629 22.85 down down correct
523736.BSE Dhunseri Ventures Limited 20230920 0 268.3 269 264.95 267.45 4076 267.45 down down correct
523782.BSE Mitshi India Limited 20230920 0 22.2 22.58 21.85 21.98 6956 21.98 down down correct
523792.BSE Mazda Limited 20230920 0 1038.35 1038.35 996 1010 988 1010 down down correct
523796.BSE Viceroy Hotels Limited 20230920 0 2.82 2.82 2.82 2.82 0 2.82
523828.BSE Menon Bearings Limited 20230920 0 150 152 147.8 148 5985 148 down down correct
523836.BSE Gujarat Raffia Industries Limited 20230920 0 37 37.31 36.75 37.31 16975 37.31 up up correct
523838.BSE Simplex Infrastructures Limited 20230920 0 52 56.49 52 56.49 10003 56.49 up down incorrect
523840.BSE Innovative Tech Pack Limited 20230920 0 21.42 21.5 20.75 21.41 2548 21.41 down down correct
523842.BSE Super Tannery Limited 20230920 0 8.08 8.08 7.75 8 106904 8 down down correct
523850.BSE Axtel Industries Limited 20230920 0 455.8 477.7 454 467.7 42299 467.7 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230920 0 15.21 15.21 14.25 14.75 3923 14.75 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230920 0 2306.75 2325.6001 2254.7 2293.8999 1217 2293.8999 down up incorrect
524031.BSE Patidar Buildcon Limited 20230920 0 5.83 5.83 5.83 5.83 0 5.83
524037.BSE Rama Phosphates Limited 20230920 0 240 246.75 239 241 2691 241 up down incorrect
524038.BSE Venlon Enterprises Limited 20230920 0 4.35 4.58 4.35 4.58 4080 4.58 up down incorrect
524051.BSE Polyplex Corporation Limited 20230920 0 1166.95 1177.7 1154.2 1174.45 5793 1174.45 up up correct
524075.BSE Albert David Limited 20230920 0 751.95 767.05 741 745.55 849 745.55 down down correct
524080.BSE Haryana Leather Chemicals Limited 20230920 0 49 49 46.62 48.46 1010 48.46 down down correct
524091.BSE Acrysil Limited 20230920 0 615.05 635.35 615 634 3043 632 up up correct
524136.BSE Pee Cee Cosma Sope Limited 20230920 0 334 347.55 334 347.4 2068 345.4 up up correct
524200.BSE Vinati Organics Limited 20230920 0 1886.15 1899.8 1866.8 1875.1 3122 1875.1 down down correct
524202.BSE Lactose (India) Limited 20230920 0 67 69 65.8 67.21 2956 67.21 up up correct
524212.BSE Wanbury Limited 20230920 0 60.8 60.8 60.79 60.79 2014 60.79 down up incorrect
524226.BSE Gujarat Ambuja Exports Limited 20230920 0 287.25 287.25 274 276.75 20040 276.75 down down correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230920 0 131.95 132.95 127.6 129.5 438471 129.5 down down correct
524280.BSE Kopran Limited 20230920 0 231.95 234.2 223.4 226.75 36876 226.75 down down correct
524288.BSE Aimco Pesticides Limited 20230920 0 119.8 122 119.4 119.55 5650 119.55 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230920 0 22.05 22.05 22.05 22.05 4783 22.05
524324.BSE Seya Industries Limited 20230920 0 23 23.46 22.55 23 2770 23
524330.BSE Jayant Agro-Organics Limited 20230920 0 205.6 205.6 204.25 204.25 18 204.25 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230920 0 51.55 52.7 48.63 49.06 171 49.06 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230920 0 168 170 163.9 165.4 5782 165.4 down down correct
524394.BSE Vimta Labs Limited 20230920 0 541.95 543.55 531 535.6 5172 535.6 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230920 0 81.9 81.9 78.47 78.47 8033 78.47 down down correct
524404.BSE Marksans Pharma Limited 20230920 0 100.65 103.8 100.45 103.25 199943 103.25 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230920 0 177.25 177.25 169 175.45 733 175.45 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230920 0 48.5 49 47.33 48.4 3418 48.4 down down correct
524440.BSE Camex Limited 20230920 0 29.19 29.88 28.65 29.48 1028 29.48 up up correct
524444.BSE Evexia Lifecare Limited 20230920 0 1.78 1.83 1.75 1.83 6997442 1.83 up down incorrect
524470.BSE Syncom Formulations (India) Limited 20230920 0 8.62 8.7 8.55 8.6 475507 8.6 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230920 0 454 466.8 443.35 463.9 488 463.9 up up correct
524488.BSE SVC Industries Limited 20230920 0 3.15 3.2 3.01 3.13 43487 3.13 down down correct
524506.BSE Coral Laboratories Limited 20230920 0 293.5 293.5 274.2 278.3 1983 278.3 down down correct
524516.BSE Bacil Pharma Limited 20230920 0 6.79 6.79 6.79 6.79 908 6.79
524518.BSE Krebs Biochemicals & Industries Limited 20230920 0 64.2 64.98 64.2 64.98 4000 64.98 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230920 0 85.86 86.65 84.1 85.78 71214 85.78 down down correct
524522.BSE Laffans Petrochemicals Limited 20230920 0 41.95 41.95 40.12 40.5 329 40.5 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230920 0 429.75 431.6 412.4 419.3 1642 419.3 down down correct
524558.BSE Neuland Laboratories Limited 20230920 0 3645.7 3810.75 3645.7 3660.6001 533 3660.6001 up up correct
524564.BSE Gayatri BioOrganics Limited 20230920 0 10.09 10.6 10.09 10.22 44841 10.22 up up correct
524570.BSE Poddar Pigments Limited 20230920 0 349.75 362.65 344.95 351 1188 351 up up correct
524580.BSE Priya Limited 20230920 0 11 11 11 11 2 11
524582.BSE Tirupati Starch and Chemicals Limited 20230920 0 82.9 82.9 77.45 79.78 521 79.78 down down correct
524592.BSE JD Orgochem Limited 20230920 0 5.75 5.75 5.75 5.75 560 5.75
524594.BSE Ashok Alco-Chem Limited 20230920 0 113.75 116.4 111.7 114.5 2752 114.5 up up correct
524598.BSE AksharChem (India) Limited 20230920 0 306 310.15 302.85 304.55 4923 304.55 down down correct
524606.BSE Beryl Drugs Limited 20230920 0 21.5 21.93 21.5 21.93 1589 21.93 up up correct
524632.BSE Shukra Pharmaceuticals Limited 20230920 0 182.6 182.6 178.95 178.95 227 178.95 down down correct
524634.BSE Alufluoride Limited 20230920 0 452 452 430.1 438.15 6374 438.15 down down correct
524640.BSE Archit Organosys Limited 20230920 0 55 55.84 55 55.24 27858 55.24 up up correct
524648.BSE Indo Amines Limited 20230920 0 121.6 127 121.1 124.95 40385 124.95 up down incorrect
524652.BSE Ind-Swift Limited 20230920 0 22.09 22.09 22.09 22.09 1417 22.09
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230920 0 3.9 3.9 3.88 3.89 16512 3.89 down down correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230920 0 24.66 25.37 24.31 24.35 37863 24.35 down up incorrect
524669.BSE Hester Biosciences Limited 20230920 0 1690 1698.35 1685 1687.65 74 1687.65 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230920 0 21.81 22.38 21.4 21.7 122619 21.6211 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230920 0 78.75 79.35 73.5 76.01 7702 76.01 down down correct
524709.BSE NACL Industries Limited 20230920 0 79.16 83.2 78.45 81.37 35326 81.37 up up correct
524711.BSE Vista Pharmaceuticals Limited 20230920 0 18.58 18.58 18.58 18.58 13965 18.58
524717.BSE Titan Biotech Limited 20230920 0 338 352 338 342.6 8721 340.8233 up up correct
524727.BSE Span Divergent Limited 20230920 0 12.65 12.65 12.65 12.65 1051 12.65
524731.BSE Jenburkt Pharmaceuticals Limited 20230920 0 700 705 695.25 701 788 701 up up correct
524735.BSE Hikal Limited 20230920 0 308.9 312.45 305 306.7 29724 306.7 down down correct
524742.BSE Caplin Point Laboratories Limited 20230920 0 1040 1055 1012.45 1023.6 9889 1023.6 down down correct
524748.BSE Link Pharma Chem Limited 20230920 0 46.07 47 46.07 47 421 47 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230920 0 27.54 28 25.62 26.43 4003 26.43 down up incorrect
524774.BSE NGL Fine-Chem Limited 20230920 0 1980.05 2000 1951 1961.8 1116 1961.8 down down correct
524790.BSE Everest Organics Limited 20230920 0 117 119.3 114.1 118.75 1250 118.75 up up correct
524804.BSE Aurobindo Pharma Limited 20230920 0 893.15 899 885.9 889.65 34148 889.65 down down correct
524808.BSE Phyto Chem (India) Limited 20230920 0 38.91 38.91 38.91 38.91 10 38.91
524816.BSE NATCO Pharma Limited 20230920 0 868 881.95 862.95 869.2 8345 869.2 up up correct
524818.BSE Dynamic Industries Limited 20230920 0 62.99 66.84 61.56 63.8 2269 63.8 up up correct
524820.BSE Panama Petrochem Limited 20230920 0 323.65 336.2 319.15 320.3 67225 320.3 down up incorrect
524824.BSE Bal Pharma Limited 20230920 0 95.73 95.75 94.1 94.72 1810 94.72 down down correct
524828.BSE BDH Industries Limited 20230920 0 182 182 172 177.1 8159 177.1 down down correct
526001.BSE Jauss Polymers Limited 20230920 0 5.1 5.1 5.08 5.08 74 5.08 down down correct
526025.BSE Globus Power Generation Limited 20230920 0 16.49 16.49 16.17 16.17 578 16.17 down down correct
526043.BSE Polymechplast Machines Limited 20230920 0 57.4 58.9 57.05 58.22 3336 57.22 up up correct
526073.BSE Galaxy Bearings Limited 20230920 0 1436.3 1459.9 1421.05 1437.35 1505 1437.35 up up correct
526093.BSE Sathavahana Ispat Limited 20230920 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230920 0 436.1 453.8 436 447.35 3555 444.8644 up up correct
526133.BSE Supertex Industries Limited 20230920 0 11.85 11.85 11.2 11.24 11885 11.24 down up incorrect
526137.BSE Shetron Limited 20230920 0 90.1 95.45 90.1 92.01 8094 92.01 up up correct
526139.BSE Transgene Biotek Limited 20230920 0 4.37 4.37 4.22 4.32 7120 4.32 down up incorrect
526143.BSE MPL Plastics Limited 20230920 0 17.3 18 16.6 17.84 78610 17.84 up up correct
526159.BSE Nikhil Adhesives Limited 20230920 0 117.4 118.95 116.5 117.1 11213 117.1 down down correct
526161.BSE Spenta International Limited 20230920 0 131 131 131 131 100 131
526169.BSE Multibase India Limited 20230920 0 234.5 236.9 225 228.55 6862 228.55 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230920 0 83.69 87 82.5 86.1 46432 86.1 up up correct
526187.BSE Ashram Online.com Limited 20230920 0 5.1 5.23 4.75 5.22 35404 5.22 up up correct
526217.BSE Hitech Corporation Limited 20230920 0 230 230 227.55 228.1 27 228.1 down down correct
526225.BSE Bloom Dekor Limited 20230920 0 11.71 12.28 11.71 12.28 2004 12.28 up up correct
526227.BSE Filatex India Limited 20230920 0 44.51 45.65 44.51 44.97 31371 44.97 up up correct
526241.BSE Amrapali Industries Limited 20230920 0 11.74 11.74 11.27 11.55 2774 11.55 down down correct
526247.BSE Premier Explosives Limited 20230920 0 1013.05 1050 1013.05 1048.8 765 1047.0421 up down incorrect
526263.BSE Mold-Tek Technologies Limited 20230920 0 336.85 366 336.85 363.05 24380 363.05 up up correct
526301.BSE Medinova Diagnostic Services Limited 20230920 0 27.01 29.2 26.6 27.63 7948 27.63 up up correct
526315.BSE Divyashakti Granites Limited 20230920 0 75.55 75.55 69.02 71.58 1264 71.58 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230920 0 10.68 10.68 10.68 10.68 6275 10.68
526355.BSE Duropack Limited 20230920 0 103.98 103.98 99.01 102.52 1759 102.52 down down correct
526365.BSE Swarnsarita Gems Limited 20230920 0 34.89 34.89 32.77 33 21097 33 down up incorrect
526381.BSE Patel Integrated Logistics Limited 20230920 0 15.35 15.89 15 15.19 28196 15.19 down down correct
526397.BSE Alphageo (India) Limited 20230920 0 299.5 320 299.5 309.75 11346 301.5515 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230920 0 43.7 43.7 42.36 42.68 34843 42.68 down down correct
526415.BSE OK Play India Limited 20230920 0 125 125 118 120 65015 120 down down correct
526423.BSE Kriti Industries (India) Limited 20230920 0 103.55 104.8 102 102.9 9515 102.9 down up incorrect
526433.BSE ASM Technologies Limited 20230920 0 511.8 511.8 490.1 494.75 2465 494.75 down down correct
526435.BSE Perfectpac Limited 20230920 0 87 88.51 83.07 87.99 705 87.99 up up correct
526441.BSE Vision Cinemas Limited 20230920 0 1.04 1.04 0.96 1 26543 1 down down correct
526471.BSE Winsome Breweries Limited 20230920 0 13.55 13.55 12.75 13.15 10687 13.15 down up incorrect
526479.BSE Sky Industries Limited 20230920 0 60.66 60.66 59.05 59.97 890 59.97 down up incorrect
526481.BSE Phoenix International Limited 20230920 0 26.59 27.91 26.59 27.91 29466 27.91 up up correct
526492.BSE Rishiroop Limited 20230920 0 129.4 129.4 126.15 127.3 4403 127.3 down down correct
526500.BSE Sterling Greenwoods Limited 20230920 0 46 46.65 44.32 44.33 501 44.33 down down correct
526506.BSE Systematix Corporate Services Limited 20230920 0 369 369 361 363.55 310 363.55 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230920 0 159 159.5 150.15 158.3 54601 158.3 down down correct
526525.BSE Worldwide Leather Exports Limited 20230920 0 16.6 16.6 15.77 15.85 752 15.85 down down correct
526544.BSE Scanpoint Geomatics Limited 20230920 0 10.19 10.19 9.63 9.94 8653 9.94 down down correct
526546.BSE Choksi Laboratories Limited 20230920 0 57.5 57.5 54.67 54.76 951 54.76 down down correct
526568.BSE Longview Tea Company Limited 20230920 0 26 26.5 26 26.5 4 26.5 up up correct
526574.BSE Enterprise International Limited 20230920 0 19.55 21.45 18.91 21.45 11153 21.45 up up correct
526576.BSE Techindia Nirman Limited 20230920 0 12 12.13 12 12.13 1090 12.13 up up correct
526582.BSE TPL Plastech Limited 20230920 0 42.5 42.95 41.8 41.8 5388 41.8 down down correct
526586.BSE Wim Plast Limited 20230920 0 776.9 776.9 730.05 744.4 9999 744.4 down down correct
526596.BSE Liberty Shoes Ltd 20230920 0 250.5 254.55 249 249.15 5412 249.15 down up incorrect
526604.BSE Lippi Systems Limited 20230920 0 14.75 14.75 14.05 14.62 52 14.62 down down correct
526608.BSE Electrotherm (India) Limited 20230920 0 133.65 133.65 133.65 133.65 240 133.65
526612.BSE Blue Dart Express Limited 20230920 0 6795 6910.75 6771.5 6795.05 669 6795.05 up up correct
526616.BSE National Plastic Industries Limited 20230920 0 59.2 61.61 58.25 59.88 58196 59.88 up up correct
526622.BSE MFL India Limited 20230920 0 0.8 0.8 0.76 0.78 1597858 0.78 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230920 0 30.9 31.76 30.9 31.76 32882 31.76 up up correct
526650.BSE Tourism Finance Corporation of India Limited 20230920 0 101.45 103.5 100.15 100.5 46381 100.5 down down correct
526666.BSE Bhartiya International Limited 20230920 0 211.65 211.65 211.65 211.65 10 211.65
526683.BSE Hotel Rugby Limited 20230920 0 4.97 4.97 4.96 4.97 5073 4.97
526703.BSE Ecoplast Limited 20230920 0 164 168 160.15 165 663 165 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230920 0 173.65 173.65 171.85 171.85 263 171.85 down up incorrect
526707.BSE Alchemist Limited 20230920 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230920 0 141 147 139 139.5 16223 139.5 down down correct
526725.BSE The Sandesh Limited 20230920 0 1035.95 1049 1027 1029 50 1029 down down correct
526727.BSE Garnet Construction Limited 20230920 0 18.7 18.75 17.26 18.75 41776 18.75 up up correct
526731.BSE Bright Brothers Limited 20230920 0 171 171 163.45 164.65 4701 164.65 down down correct
526739.BSE Narmada Gelatines Limited 20230920 0 448.9 455 446 446.15 2297 446.15 down down correct
526747.BSE P G Foils Limited 20230920 0 230 230 222.65 226.4 1661 226.4 down down correct
526751.BSE Gratex Industries Limited 20230920 0 18.75 18.75 18.74 18.74 24 18.74 down down correct
526761.BSE Howard Hotels Limited 20230920 0 15.67 15.67 15.67 15.67 3746 15.67
526775.BSE Valiant Communications Limited 20230920 0 300 301.9 297 297 8410 297 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230920 0 2303.75 2330 2264 2296.7 1832 2296.7 down down correct
526807.BSE Seamec Limited 20230920 0 639.95 639.95 625 628.7 1126 628.7 down down correct
526813.BSE Raghunath International Limited 20230920 0 9.8 10.45 9.52 9.58 17546 9.58 down down correct
526817.BSE Cheviot Company Limited 20230920 0 1195.55 1195.55 1171.8 1179 381 1179 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230920 0 513.9 518.9 486.3 497.85 10593 497.85 down down correct
526827.BSE Spice Islands Apparels Limited 20230920 0 16.2 17.8 16.2 17.8 1618 17.8 up up correct
526839.BSE Shelter Infra Projects Limited 20230920 0 11.15 11.15 11.15 11.15 5860 11.15
526847.BSE Ashirwad Steels & Industries Limited 20230920 0 31.62 31.62 29.7 31.46 11678 31.46 down up incorrect
526851.BSE Arex Industries Limited 20230920 0 122.4 122.4 114.2 121.95 82 121.95 down up incorrect
526853.BSE Bilcare Limited 20230920 0 77 83.72 77 82.9 68770 82.9 up up correct
526861.BSE Rishi Laser Limited 20230920 0 57.42 57.42 57.42 57.42 11983 57.42
526871.BSE Intec Capital Limited 20230920 0 17.99 17.99 17.99 17.99 1 17.99
526881.BSE 63 moons technologies limited 20230920 0 304.2 304.2 291 291.75 8166 291.75 down down correct
526899.BSE Himalaya Food International Limited 20230920 0 21 22.3 20.94 21.09 179225 21.09 up up correct
526905.BSE Padmanabh Industries Limited 20230920 0 3.08 3.08 3.08 3.08 500 3.08
526921.BSE Twentyfirst Century Management Services Limited 20230920 0 19.61 19.99 19.56 19.56 1063 19.56 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230920 0 90.59 90.59 83.2 84.24 5709 84.24 down down correct
526945.BSE Tyroon Tea Company Limited 20230920 0 90 90.5 86.35 87.03 270 87.03 down down correct
526947.BSE La Opala RG Limited 20230920 0 422.2 428.6 417 418.4 5588 415.4 down down correct
526953.BSE Venus Remedies Limited 20230920 0 240.9 241 233.05 233.3 1028 233.3 down down correct
526965.BSE Gujarat Craft Industries Limited 20230920 0 85 85 77.6 80.84 1874 80.84 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230920 0 98.98 100.8 95.56 100.08 5702 100.08 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230920 0 212 222.95 209.85 209.85 8599 209.85 down up incorrect
530001.BSE Gujarat Alkalies and Chemicals Limited 20230920 0 711 715.5 697.7 705.75 14625 705.75 down down correct
530005.BSE The India Cements Limited 20230920 0 241.05 245.9 236 238.75 187473 238.75 down down correct
530007.BSE JK Tyre & Industries Limited 20230920 0 258.2 274.2 255.05 272.35 254838 272.35 up up correct
530017.BSE Standard Industries Limited 20230920 0 22.75 23.7 22.75 23.3 3438 23.3 up down incorrect
530023.BSE The Investment Trust of India Limited 20230920 0 82.05 82.1 78 79.04 6854 79.04 down down correct
530043.BSE Acknit Industries Limited 20230920 0 216 222 215 219.65 1390 219.65 up down incorrect
530045.BSE Titan Securities Limited 20230920 0 22.12 22.98 22.12 22.27 29136 22.27 up down incorrect
530063.BSE Yashraj Containeurs Limited 20230920 0 12.1 12.1 11.15 11.82 2687 11.82 down down correct
530067.BSE CSL Finance Limited 20230920 0 324 334.35 317.3 328.05 2000 328.05 up up correct
530075.BSE Selan Exploration Technology Limited 20230920 0 382.9 398.3 382.9 389.25 8881 389.25 up up correct
530077.BSE Freshtrop Fruits Limited 20230920 0 178 181.6 178 181.6 8426 181.6 up up correct
530079.BSE Faze Three Limited 20230920 0 378.05 381.2 376.8 379.05 3765 379.05 up up correct
530095.BSE Pradhin Limited 20230920 0 48.92 48.92 48.92 48.92 205 48.92
530109.BSE Anupam Finserv Limited 20230920 0 2.4 2.42 2.2 2.23 3993514 2.23 down down correct
530111.BSE Raj Packaging Industries Limited 20230920 0 35 35.02 34.28 34.56 774 34.56 down down correct
530119.BSE Natraj Proteins Limited 20230920 0 51.07 51.07 48.11 50.75 3506 50.75 down down correct
530125.BSE Samrat Pharmachem Limited 20230920 0 404.95 405 393.85 395.65 5064 395.65 down down correct
530129.BSE Nile Limited 20230920 0 701 712.95 701 705.65 1088 705.65 up up correct
530131.BSE Udaipur Cement Works Limited 20230920 0 31.28 31.69 30.51 31.28 88129 31.28
530133.BSE Amco India Limited 20230920 0 62.95 62.95 56.8 60.01 750 60.01 down down correct
530139.BSE Kreon Finnancial Services Limited 20230920 0 35.77 35.82 35.77 35.82 87 35.82 up up correct
530145.BSE Kisan Mouldings Limited 20230920 0 11.94 11.94 11.94 11.94 6028 11.94
530151.BSE Vijay Textiles Limited 20230920 0 26.16 27.25 25.5 26.88 21454 26.88 up up correct
530163.BSE Kerala Ayurveda Limited 20230920 0 123.2 124.8 120.5 124.1 1570 124.1 up up correct
530169.BSE Mohit Paper Mills Limited 20230920 0 26.25 26.5 25.29 26.04 3154 26.04 down down correct
530175.BSE Odyssey Technologies Limited 20230920 0 62.22 63.9 61.06 61.78 2032 61.78 down down correct
530185.BSE Surat Textile Mills Limited 20230920 0 9.35 9.35 9.11 9.18 332207 9.18 down down correct
530187.BSE Atharv Enterprises Limited 20230920 0 2.72 2.72 2.7 2.7 59970 2.7 down down correct
530201.BSE Kallam Textiles Limited 20230920 0 9.18 9.18 8.98 9.07 80920 9.07 down down correct
530215.BSE Kings Infra Ventures Limited 20230920 0 157 157 149 153.15 36483 153.15 down up incorrect
530233.BSE Auro Laboratories Limited 20230920 0 117 117 110 111.4 4752 111.4 down down correct
530235.BSE KJMC Financial Services Limited 20230920 0 51 51 46.23 48.45 1355 48.45 down down correct
530245.BSE Aryaman Financial Services Limited 20230920 0 144.75 147 144.75 147 144 147 up up correct
530259.BSE Inter State Oil Carrier Limited 20230920 0 37 39 36 38.94 5202 38.94 up up correct
530263.BSE Global Capital Markets Limited 20230920 0 0.83 0.83 0.83 0.83 126133 0.83
530265.BSE Sainik Finance & Industries Limited 20230920 0 28.4 28.4 26 28.33 476 28.33 down down correct
530299.BSE Kothari Products Limited 20230920 0 125 125.25 124.05 124.6 539 124.6 down down correct
530305.BSE Piccadily Agro Industries Limited 20230920 0 104.6 104.6 101.2 103.05 64230 102.85 down up incorrect
530309.BSE Chandra Prabhu International Ltd 20230920 0 24 24 23.32 23.64 19380 23.64 down down correct
530313.BSE Laurel Organics Ltd 20230920 0 38.99 38.99 36.98 37.11 963 37.11 down down correct
530315.BSE Hindustan Tin Works Limited 20230920 0 122 126.35 117.05 119.1 9306 117.9 down down correct
530317.BSE Godavari Drugs Limited 20230920 0 99.25 101 97.8 98.9 7716 98.9 down down correct
530331.BSE Premco Global Limited 20230920 0 415 420 415 416.9 1383 416.9 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230920 0 123.95 123.95 115 121.95 17 121.95 down down correct
530355.BSE Asian Energy Services Limited 20230920 0 178 178.05 165.7 178.05 48255 178.05 up up correct
530367.BSE NRB Bearings Limited 20230920 0 270.05 274.95 264.9 267.7 23640 266.7381 down down correct
530369.BSE Vamshi Rubber Limited 20230920 0 33.15 33.15 30.52 30.52 7932 30.52 down down correct
530377.BSE Nila Infrastructures Limited 20230920 0 7.15 7.25 6.95 7.06 101363 7.06 down down correct
530401.BSE Vinyoflex Limited 20230920 0 81.74 81.74 81.74 81.74 1645 81.74
530405.BSE Jindal Capital Limited 20230920 0 25.26 29 24.12 27.9 20659 27.9 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230920 0 39.48 40.1 38.11 38.98 27515 38.98 down down correct
530427.BSE Choksi Imaging Limited 20230920 0 49.7 49.7 45.45 45.56 18209 45.56 down down correct
530429.BSE Ashish Polyplast Limited 20230920 0 18 20.85 18 18 1814 18
530431.BSE Ador Fontech Limited 20230920 0 108 108.4 107.15 107.7 55480 107.7 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230920 0 70.27 72.94 70.27 71 6226 71 up down incorrect
530449.BSE Rungta Irrigation Limited 20230920 0 59.43 59.43 59.43 59.43 2092 59.43
530459.BSE Valson Industries Limited 20230920 0 23.6 24.2 23.6 24.2 2889 24.2 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230920 0 19.49 19.99 18.5 18.55 38256 18.55 down down correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230920 0 440 490 432.1 459.7 59789 459.7 up up correct
530477.BSE Vikram Thermo (India) Limited 20230920 0 110.95 111 107.35 107.95 25313 107.95 down down correct
530499.BSE A. K. Capital Services Limited 20230920 0 682 697.4 663.1 677.15 8933 677.15 down down correct
530517.BSE Relaxo Footwears Limited 20230920 0 900.8 910.4 899.05 899.6 3430 899.6 down up incorrect
530521.BSE Virat Industries Limited 20230920 0 225.9 240 223 232.25 6845 232.25 up up correct
530533.BSE Terai Tea Company Limited 20230920 0 72.49 72.49 68.85 69 388 69 down down correct
530543.BSE MARG Limited 20230920 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230920 0 209.85 209.85 202.6 204.7 1546 204.7 down down correct
530557.BSE NCL Research & Financial Services Limited 20230920 0 0.59 0.59 0.57 0.58 7158111 0.58 down down correct
530577.BSE Ladderup Finance Limited 20230920 0 25 26.9 24.45 24.58 5786 24.58 down up incorrect
530585.BSE Swastika Investmart Limited 20230920 0 299.95 307 290 291.25 380 291.25 down down correct
530589.BSE Prima Plastics Limited 20230920 0 147.7 147.7 139.45 141.2 11547 141.2 down down correct
530609.BSE Carnation Industries Limited 20230920 0 5.87 5.87 5.66 5.87 2244 5.87
530611.BSE Sturdy Industries Limited 20230920 0 0.44 0.44 0.44 0.44 154023 0.44
530617.BSE Sampre Nutritions Limited 20230920 0 51.38 51.55 49.12 49.6 12294 49.6 down down correct
530621.BSE Akar Auto Industries Limited 20230920 0 89.95 89.95 86 86.42 4527 86.42 down up incorrect
530627.BSE Vipul Organics Limited 20230920 0 137.05 138.9 131.45 133.75 7803 132.8325 down down correct
530643.BSE Eco Recycling Limited 20230920 0 192.4 192.4 192.4 192.4 8671 192.4
530655.BSE Goodluck India Limited 20230920 0 593.5 609 590.1 598.45 21616 595.8967 up down incorrect
530663.BSE Goyal Associates Limited 20230920 0 1.61 1.64 1.58 1.6 353508 1.6 down down correct
530665.BSE Zenith Healthcare Limited 20230920 0 4.02 4.18 4 4.04 50196 4.04 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230920 0 78.97 78.97 75.25 75.7 7046 75.7 down down correct
530689.BSE Lykis Limited 20230920 0 63.9 64.21 61.2 63.47 23742 63.47 down up incorrect
530695.BSE Prime Property Development Corporation Limited 20230920 0 21.24 21.24 21.24 21.24 3771 21.24
530697.BSE Zenlabs Ethica Limited 20230920 0 39 39 37.6 38 1237 38 down down correct
530699.BSE Raj Rayon Industries Limited 20230920 0 40.3 41.22 40.05 40.42 9623 40.42 up up correct
530709.BSE Gowra Leasing and Finance Limited 20230920 0 27 27 24.75 24.8 2827 24.8 down down correct
530711.BSE Jagan Lamps Limited 20230920 0 69.99 69.99 65 67.28 3147 67.28 down up incorrect
530715.BSE Alps Industries Limited 20230920 0 2.54 2.56 2.49 2.56 100083 2.56 up up correct
530755.BSE Coral Newsprints Ltd 20230920 0 10 10 9.98 9.98 26 9.98 down down correct
530759.BSE Sterling Tools Limited 20230920 0 377.5 380.35 368 369.65 2737 369.65 down up incorrect
530779.BSE Dynamic Portfolio Management & Services Limited 20230920 0 70.9 70.9 70.9 70.9 6 70.9
530789.BSE Ceejay Finance Limited 20230920 0 148.95 148.95 139.15 146.1 405 144.868 down down correct
530803.BSE Bhageria Industries Limited 20230920 0 157 160.35 154.45 157.65 1137 157.65 up up correct
530809.BSE BNR Udyog Limited 20230920 0 41.5 42.82 38.77 42.77 2580 42.77 up up correct
530813.BSE KRBL Limited 20230920 0 413.55 418.2 407.3 413.65 19377 413.65 up up correct
530815.BSE Refnol Resins and Chemicals Limited 20230920 0 92.18 95.35 88.06 93.84 2486 93.84 up down incorrect
530821.BSE SSPDL Limited 20230920 0 15.24 15.24 14.32 14.97 1094 14.97 down down correct
530825.BSE Daikaffil Chemicals India Limited 20230920 0 37.34 37.34 35.51 35.55 520 35.55 down down correct
530829.BSE CIL Securities Limited 20230920 0 28.5 28.5 27 27.87 5240 27.87 down up incorrect
530839.BSE Clio Infotech Limited 20230920 0 4.7 4.7 4.51 4.51 5176 4.51 down down correct
530843.BSE Cupid Limited 20230920 0 400 410.9 388.25 394.3 18435 394.3 down down correct
530845.BSE Sunshield Chemicals Limited 20230920 0 815 829 800 804.55 974 804.55 down down correct
530871.BSE Chembond Chemicals Limited 20230920 0 380.9 380.9 363.25 372.55 1694 372.55 down down correct
530879.BSE Capital India Finance Limited 20230920 0 127 144.9 122.1 135.2 8836 135.2 up up correct
530883.BSE Super Crop Safe Limited 20230920 0 8.85 8.85 8.42 8.46 55660 8.46 down down correct
530897.BSE N G Industries LTD 20230920 0 137.2 137.2 134.5 134.5 787 131.0245 down down correct
530951.BSE Raminfo Limited 20230920 0 100 101.8 100 100.05 2460 100.05 up up correct
530953.BSE Sunil Agro Foods Limited 20230920 0 244.9 244.9 223.35 234 512 234 down down correct
530959.BSE Diana Tea Company Limited 20230920 0 27.05 28.4 26.8 27.81 18286 27.81 up up correct
530961.BSE Vikas EcoTech Limited 20230920 0 4.22 4.22 4.05 4.06 4209092 4.06 down down correct
530965.BSE Indian Oil Corporation Limited 20230920 0 92.5 92.93 91.38 91.83 690928 91.83 down down correct
530973.BSE Alfa Ica (India) Limited 20230920 0 51.5 53.74 50 50.57 1457 50.57 down down correct
530977.BSE Shri Keshav Cements and Infra Limited 20230920 0 159.5 159.5 140.1 150.2 574 150.2 down down correct
530979.BSE India Home Loan Limited 20230920 0 26 27.9 26 26.7 15971 26.7 up up correct
530991.BSE Roopa Industries Limited 20230920 0 44.99 44.99 41.99 44.97 668 44.97 down down correct
530997.BSE Unique Organics Limited 20230920 0 53 55 53 54.24 12130 54.24 up up correct
531025.BSE Visagar Financial Services Limited 20230920 0 0.83 0.85 0.8 0.85 14111002 0.85 up up correct
531041.BSE Competent Automobiles Company Limited 20230920 0 340 345 337.25 344.1 3480 344.1 up up correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230920 0 13 13.27 12.63 12.63 1897 12.63 down down correct
531069.BSE Vijay Solvex Limited 20230920 0 860 880 853.3 857 370 857 down down correct
531080.BSE Shri Krishna Devcon Limited 20230920 0 32 32.79 30.91 32.79 147 32.79 up up correct
531082.BSE Alankit Limited 20230920 0 11.22 11.3 11.08 11.28 122719 11.28 up up correct
531083.BSE Nihar Info Global Limited 20230920 0 6 6.09 6 6.09 3161 6.09 up up correct
531091.BSE United Credit Limited 20230920 0 16.89 17.73 16.2 17.73 1811 17.73 up up correct
531109.BSE Ishan Dyes & Chemicals Limited 20230920 0 61.83 61.83 55.2 57.95 8514 57.95 down down correct
531111.BSE Gothi Plascon India Limited 20230920 0 32 32.99 30.4 30.5 2900 30.5 down up incorrect
531120.BSE Patel Engineering Limited 20230920 0 53.07 54.49 51.55 53.43 282798 53.43 up up correct
531129.BSE Inani Marbles and Industries Limited 20230920 0 20.8 20.8 19.52 20.25 1965 20.2099 down down correct
531137.BSE Gemstone Investments Limited 20230920 0 1 1 0.97 1 388675 1
531146.BSE Medicamen Biotech Limited 20230920 0 684.95 685.45 669.95 670.2 592 670.2 down down correct
531157.BSE Organic Coatings Limited 20230920 0 7.83 7.83 7.83 7.83 800 7.83
531158.BSE Catvision Limited 20230920 0 14.11 15.52 13.5 15.4 13689 15.4 up up correct
531161.BSE ABM Knowledgeware Limited 20230920 0 97.3 98 95 96.45 3139 96.45 down down correct
531163.BSE Kemistar Corporation Limited 20230920 0 46.5 47.45 44.25 45.94 1295 45.5352 down down correct
531169.BSE SKP Securities Limited 20230920 0 74.82 84.7 74.82 83.94 8114 83.94 up up correct
531173.BSE Syschem (India) Limited 20230920 0 45.3153 45.3153 44.1534 45.0055 147890 45.0055 down down correct
531190.BSE Tavernier Resources Limited 20230920 0 11.7 11.7 11.7 11.7 0 11.7
531198.BSE Dhanada Corporation Limited 20230920 0 1.78 1.78 1.78 1.78 0 1.78
531201.BSE Shilchar Technologies Limited 20230920 0 1544.45 1544.45 1455 1513.3 23012 1513.3 down down correct
531210.BSE Colinz Laboratories Limited 20230920 0 41.6 41.6 38.5 38.5 2143 38.5 down down correct
531212.BSE Nalin Lease Finance Limited 20230920 0 34.7 35.2 32.41 33.5 5025 33.5 down down correct
531215.BSE RTS Power Corporation Limited 20230920 0 162.15 168.95 160.25 163.3 12921 163.3 up up correct
531223.BSE Anjani Synthetics Limited 20230920 0 29.9 32.29 29.15 29.49 5283 29.49 down down correct
531233.BSE Rasi Electrodes Limited 20230920 0 18.75 19.8 18.11 19.71 344299 19.71 up down incorrect
531234.BSE Victory Paper and Boards (India) Limited 20230920 0 99.5 103.5 94.85 96.55 4435 96.55 down down correct
531241.BSE Linc Pen & Plastics Limited 20230920 0 700.05 713.45 692.05 699.7 1359 699.7 down up incorrect
531246.BSE Prima Industries Limited 20230920 0 16.82 17.22 16.4 17.22 198 17.22 up up correct
531253.BSE India Gelatine & Chemicals Limited 20230920 0 439.7 439.7 402 412.15 6275 412.15 down up incorrect
531255.BSE Paragon Finance Limited 20230920 0 33.65 33.99 32 33.7 505 33.7 up up correct
531259.BSE Esha Media Research Limited 20230920 0 4.08 4.28 3.95 4.26 5453 4.26 up up correct
531268.BSE B2B Software Technologies Limited 20230920 0 27 27.56 26.8 26.8 3950 26.8 down up incorrect
531273.BSE Radhe Developers (India) Limited 20230920 0 3.12 3.13 3.01 3.12 520780 3.12
531278.BSE Elixir Capital Limited 20230920 0 65 67.7 61.01 61.62 36263 61.62 down up incorrect
531281.BSE P G Industry Limited 20230920 0 15 15 14.3 14.99 901 14.99 down down correct
531287.BSE National Plastic Technologies Limited 20230920 0 217.9 222.35 217.9 222.1 5954 222.1 up down incorrect
531289.BSE National Fittings Limited 20230920 0 110.45 119.7 109.8 116.25 5600 116.25 up up correct
531297.BSE Artefact Projects Limited 20230920 0 49.7 50.26 49.7 50.01 50911 50.01 up up correct
531306.BSE DHP India Limited 20230920 0 880 897.9 865 882.45 878 882.45 up up correct
531307.BSE RRIL Limited 20230920 0 22.67 22.67 22.67 22.67 50155 22.67
531328.BSE Kretto Syscon Limited 20230920 0 0.88 0.88 0.84 0.87 1834243 0.87 down down correct
531335.BSE Zydus Wellness Limited 20230920 0 1614.85 1617.7 1601.15 1611.1 599 1611.1 down up incorrect
531337.BSE Jump Networks Limited 20230920 0 3.74 3.74 3.49 3.49 227747 3.49 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230920 0 40.39 40.39 36.66 39.39 4 39.39 down down correct
531346.BSE Eastern Treads Limited 20230920 0 36 37.9 36 37.89 213 37.89 up up correct
531349.BSE Panacea Biotec Limited 20230920 0 161.95 166.35 155.95 162.6 266090 162.6 up up correct
531352.BSE Peeti Securities Limited 20230920 0 23.66 23.66 23.66 23.66 5 23.66
531358.BSE Choice International Limited 20230920 0 414.5 414.5 406 407.25 19118 407.25 down down correct
531359.BSE Shriram Asset Management Company Limited 20230920 0 206 209.8 195.4 202.4 2890 202.4 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230920 0 50.99 52.5 49.35 50 13096 50 down down correct
531390.BSE Upsurge Investment & Finance Ltd 20230920 0 44.8 44.8 40.01 41.96 5968 41.96 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230920 0 91.99 91.99 86.5 90.06 716 90.06 down down correct
531411.BSE Tuni Textile Mills Limited 20230920 0 1.69 1.69 1.62 1.67 200900 1.67 down down correct
531412.BSE Radix Industries (India) Limited 20230920 0 115 121.8 115 115 45 115
531416.BSE Narendra Properties Limited 20230920 0 32.67 32.67 32.67 32.67 3368 31.67
531417.BSE Mega Corporation Limited 20230920 0 2.61 2.61 2.49 2.51 64507 2.51 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230920 0 264.75 268 262 265.3 15140 265.3 up up correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230920 0 28.4 29.77 26.55 27.3 7727 27.3 down down correct
531439.BSE Goldstone Technologies Limited 20230920 0 89.25 89.99 87.75 88.6 1822 88.6 down down correct
531449.BSE GRM Overseas Limited 20230920 0 205.05 208.8 201.9 203.9 30229 203.9 down down correct
531453.BSE Mohit Industries Limited 20230920 0 15.01 15.4 15.01 15.25 2385 15.25 up up correct
531454.BSE Polylink Polymers (India) Limited 20230920 0 23.25 24 22.7 22.99 23134 22.99 down down correct
531456.BSE Minaxi Textiles Limited 20230920 0 1.68 1.68 1.6 1.6 9338 1.6 down down correct
531471.BSE Duke Offshore Limited 20230920 0 9.01 9.45 9.01 9.01 2757 9.01
531472.BSE Cybele Industries Ltd 20230920 0 22.49 22.6 22.49 22.6 34 22.6 up up correct
531494.BSE Navkar Builders Limited 20230920 0 6.27 6.27 5.91 5.94 92014 5.94 down down correct
531499.BSE Sybly Industries Limited 20230920 0 6.45 6.48 5.88 6.02 1478 6.02 down down correct
531502.BSE Esaar (India) Limited 20230920 0 5.05 5.05 5.05 5.05 202687 5.05
531503.BSE Maris Spinners Limited 20230920 0 44.7 44.7 41.25 44.34 2373 44.34 down down correct
531512.BSE Orient Tradelink Limited 20230920 0 9.32 9.32 8.86 9.02 2876 9.02 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230920 0 0.53 0.53 0.53 0.53 132770 0.53
531525.BSE Ace Software Exports Limited 20230920 0 28.06 28.06 26.26 26.9 844 26.9 down down correct
531531.BSE Hatsun Agro Product Limited 20230920 0 1190 1199.25 1165.1 1174.85 5232 1174.85 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230920 0 22.5 22.5 21.8 22.47 1811 22.47 down down correct
531540.BSE Maruti Infrastructure Limited 20230920 0 141.7 141.7 138.4 140.5 19760 140.5 down down correct
531543.BSE Jindal Worldwide Limited 20230920 0 371.35 376 366 369.65 5686 369.65 down up incorrect
531583.BSE Rap Media Limited 20230920 0 15.43 15.43 15.43 15.43 510 15.43
531591.BSE Bampsl Securities Limited 20230920 0 9.75 9.75 9.4 9.65 7806 9.65 down up incorrect
531599.BSE FDC Limited 20230920 0 373.95 373.95 361.35 362.2 14650 362.2 down down correct
531608.BSE Gorani Industries Limited 20230920 0 130.55 136 128.1 130.8 690 130.8 up up correct
531609.BSE KG Petrochem Limited 20230920 0 201.1 210 201.1 201.9 195 201.9 up up correct
531616.BSE Starcom Information Technology Limited 20230920 0 69.45 69.45 69.45 69.45 0 69.45
531624.BSE Country Condo's Limited 20230920 0 4.16 4.24 4.15 4.24 3542 4.24 up up correct
531626.BSE Orosil Smiths India Limited 20230920 0 4.64 4.8 4.42 4.6 34183 4.6 down down correct
531633.BSE Lincoln Pharmaceuticals Limited 20230920 0 505.75 512.15 496.6 500.15 2754 500.15 down down correct
531638.BSE Suraj Limited 20230920 0 167.85 167.85 151.95 156.3 60406 156.3 down down correct
531642.BSE Marico Limited 20230920 0 578.35 584.35 572 574.4 24333 574.4 down down correct
531648.BSE Mahavir Industries Limited 20230920 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230920 0 10.35 10.75 10.35 10.45 7570 10.45 up up correct
531668.BSE Vision Corporation Limited 20230920 0 3.32 3.32 3.32 3.32 13690 3.32
531688.BSE Prithvi Exchange (India) Limited 20230920 0 70.35 71.7 70.35 71.65 703 71.65 up up correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230920 0 423.3 431.2 422 428.55 2124 428.1418 up up correct
531719.BSE Bhagiradha Chemicals & Industries Limited 20230920 0 1240.75 1265.9 1220.3 1258.25 148 1258.25 up down incorrect
531726.BSE Panchsheel Organics Limited 20230920 0 181.95 184.65 179 180.1 3893 179.2915 down down correct
531727.BSE Menon Pistons Limited 20230920 0 94.4 99 93 97.36 338967 97.36 up up correct
531737.BSE Greencrest Financial Services Limited 20230920 0 0.66 0.66 0.65 0.65 1814040 0.65 down down correct
531739.BSE Gennex Laboratories Limited 20230920 0 7.86 7.86 7.6 7.74 123609 7.74 down down correct
531744.BSE Gini Silk Mills Limited 20230920 0 47 47 47 47 2250 47
531746.BSE Prajay Engineers Syndicate Limited 20230920 0 14.5 15.5 14.42 14.48 20686 14.48 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230920 0 0.82 0.85 0.82 0.85 1855658 0.85 up up correct
531762.BSE Unjha Formulations Limited 20230920 0 14 15.15 14 15.15 12179 15.15 up up correct
531768.BSE Poly Medicure Limited 20230920 0 1451.4 1460.55 1416.3 1427.1 5513 1424.1 down down correct
531802.BSE Prerna Infrabuild Limited 20230920 0 25.9 25.9 25.26 25.4 75520 25.4 down down correct
531813.BSE Ganga Papers India Limited 20230920 0 74.06 80.43 74.06 74.56 2363 74.56 up up correct
531814.BSE Tirupati Sarjan Limited 20230920 0 10.98 10.98 10.01 10.41 21830 10.41 down down correct
531842.BSE Lahoti Overseas Limited 20230920 0 32.64 32.64 31 31.09 12342 30.8873 down down correct
531859.BSE Oriental Veneer Products Limited 20230920 0 82.87 82.87 82.87 82.87 428573 82.87
531861.BSE Joindre Capital Services Limited 20230920 0 37.98 40 35.2 39.74 101535 39.74 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230920 0 110.5 112.75 109.15 110.15 39526 110.15 down down correct
531867.BSE Unitech International Limited 20230920 0 6.1 6.1 5.75 5.96 2037 5.96 down down correct
531869.BSE Sacheta Metals Limited 20230920 0 19.58 19.58 18.85 18.88 24410 18.88 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230920 0 136.8 136.8 130 131.85 15850 131.85 down down correct
531893.BSE Sawaca Business Machines Limited 20230920 0 0.86 0.88 0.83 0.87 521663 0.87 up up correct
531900.BSE CCL International Limited 20230920 0 20.79 20.79 20.35 20.35 2487 20.35 down down correct
531909.BSE Croissance Limited 20230920 0 4.24 4.24 4.24 4.24 4071 4.24
531917.BSE Twinstar Industries Limited 20230920 0 1.02 1.02 1.02 1.02 0 1.02
531921.BSE Agarwal Industrial Corporation Limited 20230920 0 878.05 911.9 874.9 888.85 14509 888.85 up down incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230920 0 49 49.98 49 49 2134 49
531950.BSE Vertex Securities Limited 20230920 0 3.71 3.75 3.61 3.7 41762 3.7 down down correct
531952.BSE Riba Textiles Limited 20230920 0 50.99 50.99 49.5 50.1 1861 50.1 down up incorrect
531977.BSE Chartered Logistics Limited 20230920 0 5.26 5.38 5.06 5.18 100201 5.18 down down correct
531978.BSE Ambika Cotton Mills Limited 20230920 0 1625.4 1650.5 1593.9 1616.35 1712 1581.0816 down down correct
531979.BSE Hind Aluminium Industries Limited 20230920 0 41.84 42.4 40.6 41.51 3904 41.51 down down correct
531996.BSE Odyssey Corporation Limited 20230920 0 6.82 6.82 6.49 6.69 12230 6.69 down down correct
532001.BSE Inducto Steels Limited 20230920 0 36.5 36.5 34.5 34.82 1171 34.82 down down correct
532005.BSE Sam Industries Limited 20230920 0 64.99 67.15 63 66.82 1509 66.82 up up correct
532011.BSE Pooja Entertainment and Films Limited 20230920 0 215 225.8 204.3 225.45 3397 225.45 up up correct
532015.BSE Gravity (India) Limited 20230920 0 4.26 4.27 4.16 4.27 12922 4.27 up up correct
532022.BSE Filatex Fashions Limited 20230920 0 17.99 17.99 16.2 16.39 1821623 16.39 down down correct
532029.BSE Sindhu Trade Links Limited 20230920 0 27.61 28.8 27.61 28.8 6682 28.8 up up correct
532033.BSE Jain Studios Limited 20230920 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230920 0 55.27 56.3 55.27 55.77 13667 55.77 up up correct
532053.BSE Wallfort Financial Services Limited 20230920 0 85.5 85.5 78.6 78.85 1339 78.85 down up incorrect
532054.BSE KDDL Limited 20230920 0 2019 2233.7 1997.45 2071.95 11316 2069.9324 up up correct
532056.BSE Adinath Exim Resources Limited 20230920 0 19.38 19.9 18.5 19.55 890 19.55 up up correct
532067.BSE Kilpest India Limited 20230920 0 815 815 782.1 789.55 11924 789.55 down down correct
532070.BSE Sumuka Agro Industries Limited 20230920 0 152 153 149.1 150.5 2195 150.5 down up incorrect
532081.BSE KSS Limited 20230920 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230920 0 2.08 2.18 2.02 2.05 55104 2.05 down down correct
532092.BSE Sagar Productions Limited 20230920 0 2.97 2.97 2.95 2.97 493648 2.97
532100.BSE Indo-City Infotech Limited 20230920 0 8.6 8.7 8.6 8.7 1785 8.7 up up correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230920 0 3.7 3.7 3.7 3.7 570 3.7
532123.BSE BSEL Infrastructure Realty Limited 20230920 0 13.41 14.05 12.74 13.26 342046 13.26 down down correct
532124.BSE Reliable Ventures India Limited 20230920 0 11.5 12.05 11.35 11.64 24555 11.64 up up correct
532134.BSE Bank of Baroda 20230920 0 216.95 218.1 212.95 213.55 867054 213.55 down up incorrect
532141.BSE Andhra Cements Limited 20230920 0 97.25 100 97.25 97.85 1245 97.85 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230920 0 405.1 437.85 405.1 427 45574 427 up down incorrect
532145.BSE H S India Limited 20230920 0 11.57 11.8 11.13 11.79 7088 11.79 up up correct
532150.BSE Indraprastha Medical Corporation Limited 20230920 0 160.65 161.9 158 160.05 15968 160.05 down down correct
532156.BSE Vaibhav Global Limited 20230920 0 431 437.8 425.6 430.25 35345 430.25 down down correct
532160.BSE Gujarat State Financial Corporation 20230920 0 11.15 11.4 10.92 11.26 17027 11.26 up up correct
532162.BSE JK Paper Ltd 20230920 0 391.05 391.8 384.65 389.85 37381 389.85 down down correct
532163.BSE Saregama India Limited 20230920 0 398.05 399.7 385.25 390.3 15113 390.3 down down correct
532172.BSE Adroit Infotech Limited 20230920 0 28.24 28.49 26.76 27.51 23852 27.51 down down correct
532173.BSE CyberTech Systems and Software Limited 20230920 0 129.7 129.7 123.3 124.85 700 122.8831 down down correct
532180.BSE Dhanlaxmi Bank Limited 20230920 0 30.33 32.38 29 29.52 2237931 29.52 down down correct
532183.BSE Gayatri Sugars Limited 20230920 0 18.64 18.64 18.64 18.64 25741 18.64
532209.BSE The Jammu and Kashmir Bank Limited 20230920 0 106.8 112 105 107.15 1351541 107.15 up up correct
532212.BSE Archies Limited 20230920 0 26 26.25 25.6 25.87 5310 25.87 down down correct
532215.BSE Axis Bank Ltd 20230920 0 1014.85 1047.45 1012.8 1027.25 195276 1027.25 up up correct
532216.BSE HB Stockholdings Limited 20230920 0 56.6 57.61 56.21 56.84 30550 56.84 up up correct
532219.BSE Energy Development Company Limited 20230920 0 20.11 20.11 19.22 19.37 14830 19.37 down down correct
532221.BSE Sonata Software Limited 20230920 0 1079.25 1087.95 1070.4 1077.4 9013 1077.4 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230920 0 83.97 84 81.25 83.66 2868 83.66 down down correct
532240.BSE India Nippon Electricals Limited 20230920 0 539.8 539.8 506.45 512.15 9549 512.15 down down correct
532256.BSE Nalwa Sons Investments Limited 20230920 0 2606.05 2606.05 2534.1499 2567.6499 416 2567.6499 down up incorrect
532262.BSE TCI Industries Limited 20230920 0 1220 1259.95 1219 1259.95 15 1259.95 up up correct
532271.BSE Cybermate Infotek Limited 20230920 0 2.74 2.74 2.71 2.71 116481 2.71 down down correct
532284.BSE TCFC Finance Limited 20230920 0 38.05 38.95 36.1 37.36 7496 37.36 down down correct
532285.BSE Geojit Financial Services Limited 20230920 0 51.84 53.04 51 52.05 37056 52.05 up up correct
532286.BSE Jindal Steel & Power Limited 20230920 0 702.5 702.65 684.05 689 54125 689 down down correct
532290.BSE BLB Limited 20230920 0 22.83 23.58 22.25 22.8 32785 22.8 down down correct
532300.BSE Wockhardt Limited 20230920 0 242.2 248 239.2 240.85 83087 240.85 down down correct
532301.BSE Tata Coffee Limited 20230920 0 261 261.9 254.35 255.65 62052 255.65 down down correct
532307.BSE Melstar Information Technologies Limited 20230920 0 2.18 2.18 2.17 2.17 402 2.17 down up incorrect
532310.BSE Shree Rama Multi-Tech Limited 20230920 0 18.98 19 18.98 18.98 12899 18.98
532320.BSE Vaarad Ventures Limited 20230920 0 17.04 17.04 16.21 16.89 4559 16.89 down down correct
532321.BSE Cadila Healthcare Limited 20230920 0 645 645 623.4 624.5 48222 624.5 down down correct
532323.BSE Shiva Cement Limited 20230920 0 48.35 49.38 48 48.84 140936 48.84 up down incorrect
532326.BSE Intense Technologies Limited 20230920 0 84.61 87.5 83.84 85.26 24437 84.7561 up up correct
532329.BSE Danlaw Technologies India Limited 20230920 0 670 699.95 660 685.25 2708 685.25 up down incorrect
532333.BSE HB Portfolio Limited 20230920 0 51.36 55.1 51.36 53.2 4416 53.2 up up correct
532344.BSE SoftSol India Limited 20230920 0 194.3 198 194.3 196.05 638 196.05 up up correct
532345.BSE Gati Limited 20230920 0 163.75 166.75 158 158.5 42343 158.5 down down correct
532349.BSE Transport Corporation of India Limited 20230920 0 781 790 771.35 778.05 2778 778.05 down up incorrect
532350.BSE Padmalaya Telefilms Limited 20230920 0 2.54 2.54 2.54 2.54 10937 2.54
532351.BSE Aksh Optifibre Limited 20230920 0 11.2 11.39 11.05 11.18 68745 11.18 down down correct
532355.BSE Picturehouse Media Limited 20230920 0 6.33 6.48 6 6.27 2390 6.27 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230920 0 385.05 392 374.25 377.1 160429 377.1 down down correct
532357.BSE Mukta Arts Limited 20230920 0 62.35 65.1 61.71 64.24 41512 64.24 up down incorrect
532362.BSE Nagpur Power and Industries Limited 20230920 0 85.99 96.9 77 91.5 97674 91.5 up up correct
532369.BSE Ramco Industries Limited 20230920 0 180.05 182.55 179 179.75 1815 179.75 down down correct
532370.BSE Ramco Systems Limited 20230920 0 308.95 317.95 305 311.55 29653 311.55 up up correct
532372.BSE Virinchi Limited 20230920 0 35.55 36.4 35.1 35.63 25717 35.63 up up correct
532373.BSE WeP Solutions Limited 20230920 0 24.36 24.57 23.15 23.66 13397 23.66 down down correct
532374.BSE Sterlite Technologies Limited 20230920 0 164.65 165.9 162.3 163.45 115075 163.45 down down correct
532376.BSE MRO-TEK Realty Limited 20230920 0 63.1 64.01 61.5 61.87 1309 61.87 down down correct
532380.BSE Baba Arts Limited 20230920 0 14.03 14.62 14.03 14.12 46957 14.12 up up correct
532384.BSE Tyche Industries Limited 20230920 0 173.2 173.2 168.25 169.95 2898 169.95 down down correct
532386.BSE California Software Company Limited 20230920 0 14.7 15.12 14.25 14.7 4989 14.7
532387.BSE Pritish Nandy Communications Ltd 20230920 0 40.99 40.99 39.15 39.64 8051 39.64 down down correct
532388.BSE Indian Overseas Bank 20230920 0 45.75 48.65 42.72 43.84 14292530 43.84 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230920 0 236.25 237.2 231.6 232.7 3365 232.7 down down correct
532395.BSE Axiscades Technologies Limited 20230920 0 520.05 522 495 513.05 2035 513.05 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230920 0 6.07 6.1 5.77 5.83 37711 5.83 down down correct
532400.BSE Birlasoft Limited 20230920 0 486.35 494.35 481.5 484.95 42490 484.95 down down correct
532404.BSE Saven Technologies Limited 20230920 0 40.64 40.68 39.66 40.21 7966 40.21 down down correct
532406.BSE Avantel Limited 20230920 0 210.4 210.4 202.15 204.05 241294 204.05 down down correct
532407.BSE MosChip Technologies Limited 20230920 0 94.2 94.38 92.25 92.62 249410 92.62 down down correct
532408.BSE Megasoft Limited 20230920 0 46 46 45.5 46 7889 46
532410.BSE Transcorp International Limited 20230920 0 30.3 30.75 30 30.61 5443 30.61 up down incorrect
532419.BSE Smartlink Holdings Limited 20230920 0 172.25 173.75 170.85 171.6 1018 171.6 down down correct
532424.BSE Godrej Consumer Products Limited 20230920 0 997.05 997.05 977.05 989.95 17919 989.95 down down correct
532430.BSE BF Utilities Limited 20230920 0 631.3 674.7 631.3 674.7 9501 674.7 up down incorrect
532435.BSE Sanmit Infra Limited 20230920 0 86.5 88.8 85.5 86.87 243266 86.87 up up correct
532439.BSE Olectra Greentech Limited 20230920 0 1233.6 1244 1210.05 1223.4 13257 1223 down down correct
532440.BSE MPS Limited 20230920 0 1476.05 1580 1476 1523.3 5843 1523.3 up up correct
532443.BSE Cera Sanitaryware Limited 20230920 0 8516.5 8703 8491.1 8679.85 492 8679.85 up down incorrect
532455.BSE Shalimar Wires Industries Limited 20230920 0 23.2 23.2 22.75 22.75 811 22.75 down down correct
532456.BSE Compuage Infocom Limited 20230920 0 12.57 12.78 12.57 12.69 35902 12.69 up up correct
532457.BSE Gulshan Polyols Limited 20230920 0 222.35 225.45 221.5 223.25 6386 222.7409 up up correct
532459.BSE Faze Three Autofab Limited 20230920 0 63.01 64.93 63.01 64.33 4911 64.33 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230920 0 438.4 438.4 423.3 425.15 2635 425.15 down down correct
532461.BSE Punjab National Bank 20230920 0 76.89 77.65 75.31 76.33 3357007 76.33 down down correct
532468.BSE KAMA Holdings Limited 20230920 0 15677 15677 15355 15433.1504 1447 15433.1504 down down correct
532475.BSE Aptech Limited 20230920 0 297.95 299.65 291.75 292.85 18570 292.85 down down correct
532479.BSE ISMT Limited 20230920 0 73.8 76.55 73.05 76 51455 76 up up correct
532481.BSE Noida Toll Bridge Company Limited 20230920 0 7.14 7.14 6.96 6.97 6285 6.97 down down correct
532482.BSE Granules India Limited 20230920 0 325.45 333.95 321.1 331.75 64005 331.75 up down incorrect
532486.BSE Pokarna Limited 20230920 0 496.05 505.45 490.7 496.4 9511 496.4 up up correct
532488.BSE Divi's Laboratories Limited 20230920 0 3757.7 3799.7 3757.7 3779.9 3355 3779.9 up up correct
532493.BSE Astra Microwave Products Limited 20230920 0 424 424 408.6 409.6 20271 409.6 down up incorrect
532497.BSE Radico Khaitan Limited 20230920 0 1240.95 1240.95 1194 1208.2 20378 1208.2 down down correct
532503.BSE Rajapalayam Mills Limited 20230920 0 785.75 800 785.75 799.8 2523 799.8 up up correct
532505.BSE UCO Bank 20230920 0 45.9 47.2 43.25 43.85 5519365 43.85 down down correct
532507.BSE B.A.G. Films and Media Limited 20230920 0 5.7 5.75 5.55 5.71 44032 5.71 up down incorrect
532508.BSE Jindal Stainless Limited 20230920 0 489 489 461 467.9 81572 467.9 down up incorrect
532513.BSE TVS Electronics Limited 20230920 0 368.65 368.65 356.3 359.35 4026 359.35 down down correct
532514.BSE Indraprastha Gas Limited 20230920 0 467.85 468.55 460.8 463.1 15088 463.1 down down correct
532523.BSE Biocon Limited 20230920 0 274.75 275.55 268.6 273.5 131636 273.5 down down correct
532524.BSE PTC India Limited 20230920 0 140.35 140.85 138.15 138.55 105237 138.55 down up incorrect
532525.BSE Bank of Maharashtra 20230920 0 47.79 49.24 45.73 46.27 5941780 46.27 down down correct
532527.BSE Ramkrishna Forgings Limited 20230920 0 685.15 687.6 651 653.55 79569 653.55 down up incorrect
532529.BSE New Delhi Television Limited 20230920 0 214.35 218.9 214.3 216.75 36545 216.75 up up correct
532531.BSE Strides Pharma Science Limited 20230920 0 483 492.65 473.45 487.35 23799 487.35 up up correct
532539.BSE Minda Industries Limited 20230920 0 614.75 617.3 606.6 611.75 10470 611.75 down down correct
532543.BSE GP Petroleums Limited 20230920 0 44.06 45.04 43.7 44.09 13209 44.09 up down incorrect
532548.BSE Century Plyboards (India) Limited 20230920 0 661.95 669.8 647.75 662.5 7147 662.5 up up correct
532553.BSE Welspun Enterprises Limited 20230920 0 292.7 294.6 285 286.55 13470 286.55 down up incorrect
532555.BSE NTPC Limited 20230920 0 241.3 245.9 240.3 241.6 1247829 241.6 up down incorrect
532604.BSE S.A.L. Steel Limited 20230920 0 17 17 16.1 16.42 9526 16.42 down down correct
532605.BSE JBM Auto Limited 20230920 0 1470.05 1485.9 1463 1465.05 5139 1465.05 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230920 0 103.15 107 101.5 101.89 179997 101.89 down down correct
532612.BSE Indoco Remedies Limited 20230920 0 353.95 356.05 337.65 339.65 22184 339.65 down down correct
532613.BSE VIP Clothing Limited 20230920 0 45.98 45.98 45 45.25 13397 45.25 down up incorrect
532614.BSE Impex Ferro Tech Limited 20230920 0 3.82 3.82 3.75 3.82 148469 3.82
532617.BSE Jet Airways (India) Limited 20230920 0 54.55 54.75 53.2 54.51 19091 54.51 down down correct
532621.BSE Morarjee Textiles Limited 20230920 0 22.01 22.5 21.65 22 9003 22 down down correct
532624.BSE Jindal Photo Limited 20230920 0 382 450 376.5 450 23563 450 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230920 0 445.05 463.45 439.9 459.25 6324 459.25 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230920 0 10.3 10.52 9.87 10.16 58379047 10.16 down down correct
532628.BSE 3i Infotech Limited 20230920 0 38.71 39 38 38.39 63910 38.39 down up incorrect
532630.BSE Gokaldas Exports Limited 20230920 0 764.8 797.95 762.5 767.4 29759 767.4 up up correct
532633.BSE Allsec Technologies Limited 20230920 0 605.25 612.45 601 603.15 593 603.15 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230920 0 102.85 104 101.5 101.55 6256 101.55 down down correct
532638.BSE Shoppers Stop Limited 20230920 0 700.3 707.4 691.45 704.6 1224 704.6 up up correct
532642.BSE JSW Holdings Limited 20230920 0 4696.75 4731.6 4695 4701.6 95 4701.6 up up correct
532644.BSE J.K. Cement Limited 20230920 0 3265.05 3317.05 3185 3217.6 4642 3217.6 down down correct
532645.BSE Beeyu Overseas Limited 20230920 0 3.72 3.72 3.72 3.72 40983 3.72
532648.BSE Yes Bank Limited 20230920 0 18.4 18.47 17.86 18.02 37973840 18.02 down down correct
532649.BSE Nectar Lifesciences Limited 20230920 0 25.41 25.63 24.83 25.14 52161 25.14 down down correct
532651.BSE SPL Industries Limited 20230920 0 65.85 66.9 64.65 66.37 14521 66.37 up up correct
532652.BSE The Karnataka Bank Limited 20230920 0 239.9 257.8 239.65 248.65 614600 248.65 up up correct
532654.BSE McLeod Russel India Limited 20230920 0 21.75 22 21.7 21.86 13164 21.86 up up correct
532656.BSE Facor Alloys Limited 20230920 0 8.07 8.18 7.82 7.88 817720 7.88 down down correct
532659.BSE IDFC Limited 20230920 0 125.8 129.55 124.6 127.3 323082 127.3 up up correct
532662.BSE HT Media Limited 20230920 0 25.71 27.05 25.71 26.21 164813 26.21 up up correct
532663.BSE Sasken Technologies Limited 20230920 0 1040 1060 1040 1046.35 841 1046.35 up up correct
532666.BSE FCS Software Solutions Limited 20230920 0 2.87 2.88 2.75 2.76 5184967 2.76 down up incorrect
532667.BSE Suzlon Energy Limited 20230920 0 24.92 26 24.47 25.92 42994168 25.92 up up correct
532668.BSE Aurionpro Solutions Limited 20230920 0 1295 1295 1200 1221 9805 1218.5036 down down correct
532670.BSE Shree Renuka Sugars Limited 20230920 0 53.71 55.92 53.15 55.08 2048532 55.08 up down incorrect
532673.BSE K.M. Sugar Mills Limited 20230920 0 34.31 35.34 33.99 34.42 68015 34.42 up down incorrect
532683.BSE AIA Engineering Limited 20230920 0 3638.95 3638.95 3543 3553.3 1721 3553.3 down down correct
532684.BSE Everest Kanto Cylinder Limited 20230920 0 124.9 129.5 122.85 127.95 133749 127.95 up up correct
532686.BSE Kernex Microsystems (India) Limited 20230920 0 459 468.7 445 446.95 2964 446.95 down down correct
532687.BSE Repro India Limited 20230920 0 768.7 795.7 761.05 772.55 939 772.55 up up correct
532689.BSE PVR Limited 20230920 0 1700 1731 1692.85 1711.5 7741 1711.5 up up correct
532692.BSE Radha Madhav Corporation Limited 20230920 0 1.85 1.86 1.85 1.86 33152 1.86 up up correct
532695.BSE Celebrity Fashions Limited 20230920 0 17.91 18.24 17.6 17.73 20082 17.73 down down correct
532696.BSE Educomp Solutions Limited 20230920 0 2.59 2.61 2.49 2.61 174975 2.61 up up correct
532698.BSE Nitin Spinners Limited 20230920 0 288.05 293.7 285.55 288.75 11550 288.75 up up correct
532699.BSE Royal Orchid Hotels Limited 20230920 0 293.45 294.55 289.65 291.2 1521 291.2 down down correct
532700.BSE Entertainment Network (India) Limited 20230920 0 146.55 148.9 145.5 147 581 147 up up correct
532701.BSE Cella Space Limited 20230920 0 8.61 8.65 8.05 8.4 2862 8.4 down up incorrect
532705.BSE Jagran Prakashan Limited 20230920 0 104.95 104.95 102.3 102.7 12871 102.7 down down correct
532707.BSE Dynemic Products Limited 20230920 0 350.15 364 350.15 362.7 2439 362.7 up up correct
532712.BSE Reliance Communications Limited 20230920 0 1.55 1.65 1.54 1.65 1775171 1.65 up up correct
532713.BSE Sakuma Exports Limited 20230920 0 18.93 19.9 18.55 19.56 48547 19.5093 up up correct
532714.BSE KEC International Limited 20230920 0 667.75 667.75 653.5 663.35 6060 663.35 down up incorrect
532716.BSE Gillanders Arbuthnot and Company Limited 20230920 0 78.7 85.75 78.7 81.2 39426 81.2 up down incorrect
532717.BSE Indo Tech Transformers Limited 20230920 0 445.45 445.45 433 433 90 433 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230920 0 56 57.3 54.01 54.3 283426 54.3 down up incorrect
532722.BSE NITCO Limited 20230920 0 19.45 19.45 18.7 19.03 24299 19.03 down down correct
532725.BSE Solar Industries India Limited 20230920 0 4620 4620.05 4564.25 4595.9 1764 4595.9 down down correct
532726.BSE Gallantt Metal Limited 20230920 0 95 95.72 92.34 95.28 3800 95.28 up up correct
532728.BSE Malu Paper Mills Limited 20230920 0 41.01 41.01 39 39.14 1441 39.14 down up incorrect
532729.BSE Uttam Sugar Mills Limited 20230920 0 420 445.1 420 425.95 11792 425.95 up up correct
532734.BSE Godawari Power & Ispat Limited 20230920 0 613.55 622.65 606.7 616.15 29586 616.15 up up correct
532742.BSE Paushak Limited 20230920 0 6496.95 6496.95 6415 6448.5 1098 6448.5 down down correct
532744.BSE GTN Textiles Limited 20230920 0 11.73 11.73 11.02 11.41 1152 11.41 down down correct
532745.BSE Inditrade Capital Limited 20230920 0 48.21 50 46.13 48.85 11847 48.85 up up correct
532748.BSE Prime Focus Limited 20230920 0 82.45 82.45 79.6 81.73 1231 81.73 down down correct
532749.BSE Allcargo Logistics Limited 20230920 0 270.65 270.65 268 269 7488 269 down down correct
532757.BSE Voltamp Transformers Limited 20230920 0 5050.55 5103.1 5011 5049.2 515 5049.2 down down correct
532759.BSE Atlanta Limited 20230920 0 13.3 14.15 13.3 14.05 2292 14.05 up up correct
532760.BSE Deep Energy Resources Limited 20230920 0 151.25 151.25 151.25 151.25 813 151.25
532764.BSE GeeCee Ventures Limited 20230920 0 199.75 199.75 194.25 196.4 1405 196.4 down down correct
532767.BSE Gayatri Projects Limited 20230920 0 6.45 6.74 6.25 6.66 74592 6.66 up up correct
532768.BSE Fiem Industries Limited 20230920 0 1835.05 1841.95 1811 1815.6 2879 1815.6 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230920 0 21.96 21.96 21.96 21.96 14686 21.96
532774.BSE Inspirisys Solutions Limited 20230920 0 69.9 69.9 65.22 65.54 1208 65.54 down down correct
532777.BSE Info Edge (India) Limited 20230920 0 4410.1 4495 4410.1 4462.65 4621 4462.65 up up correct
532780.BSE Parsvnath Developers Limited 20230920 0 8.91 9.25 8.8 8.93 20785 8.93 up down incorrect
532782.BSE Sutlej Textiles and Industries Limited 20230920 0 53.1 55 53.1 53.88 12747 53.88 up down incorrect
532783.BSE LT Foods Limited 20230920 0 164.05 170.05 164 165 73683 164.5 up up correct
532784.BSE Sobha Limited 20230920 0 673.6 684.45 661.9 670.85 15991 670.85 down down correct
532785.BSE Ruchira Papers Limited 20230920 0 150 154.7 150 151.8 9611 146.7434 up up correct
532790.BSE Tanla Platforms Limited 20230920 0 1037.2 1045.8 1025 1029.8 33134 1029.8 down down correct
532794.BSE Zee Media Corporation Limited 20230920 0 11.87 12.6 11.8 11.89 1805662 11.89 up down incorrect
532796.BSE Lumax Auto Technologies Limited 20230920 0 358.05 371.7 358.05 368.85 5217 368.85 up up correct
532797.BSE Autoline Industries Limited 20230920 0 97.26 97.26 94 94.35 14651 94.35 down down correct
532798.BSE Network18 Media & Investments Limited 20230920 0 65.16 67.3 65.16 66.6 45376 66.6 up up correct
532799.BSE Hubtown Limited 20230920 0 54.84 59.18 54.75 59.18 38761 59.18 up down incorrect
532801.BSE Cambridge Technology Enterprises Limited 20230920 0 57.35 57.35 56 56.01 1617 56.01 down down correct
532805.BSE Redington (India) Limited 20230920 0 158.35 160.2 156.75 157.3 194707 157.3 down down correct
532808.BSE Pearl Global Industries Limited 20230920 0 975.05 991.85 952.3 961.05 2480 961.05 down down correct
532809.BSE Firstsource Solutions Limited 20230920 0 166.55 166.8 163.1 163.85 54248 163.85 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230920 0 694.9 722.65 694.9 713.95 2524 713.5406 up up correct
532812.BSE Transwarranty Finance Limited 20230920 0 10.2 10.53 10.1 10.2 320 10.2
532817.BSE Oriental Trimex Limited 20230920 0 7.25 7.43 7.22 7.33 3599 7.33 up up correct
532822.BSE Vodafone Idea Limited 20230920 0 10.93 11.39 10.87 11 37496801 11 up down incorrect
532826.BSE Raj Television Network Limited 20230920 0 50.15 50.25 49.2 49.2 1419 49.2 down down correct
532829.BSE Lehar Footwears Limited 20230920 0 163.2 163.2 159.7 163 7293 163 down down correct
532832.BSE Indiabulls Real Estate Limited 20230920 0 76.22 80.79 75.1 79.89 1408345 79.89 up up correct
532834.BSE Camlin Fine Sciences Limited 20230920 0 168.05 169.55 162.85 165.5 56350 165.5 down down correct
532835.BSE ICRA Limited 20230920 0 5600.05 5712.45 5600.05 5651.1 117 5651.1 up up correct
532839.BSE Dish TV India Limited 20230920 0 19.27 19.55 18.81 19.01 7974552 19.01 down down correct
532841.BSE Sahyadri Industries Limited 20230920 0 410.5 441.9 410.5 437.3 262 437.3 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230920 0 609.95 616.05 606.25 613.7 6347 613.7 up down incorrect
532845.BSE TGB Banquets and Hotels Limited 20230920 0 10.07 10.07 9.79 10.02 1061 10.02 down down correct
532847.BSE Hilton Metal Forging Limited 20230920 0 164.1 165.95 162.3 163.55 4201 163.55 down up incorrect
532848.BSE Delta Corp Limited 20230920 0 176.55 177.6 176 176.85 292489 176.85 up up correct
532851.BSE Insecticides (India) Limited 20230920 0 477.9 480.05 467.7 469.85 880 469.85 down down correct
532853.BSE Asahi Songwon Colors Limited 20230920 0 266.55 266.8 260.45 263.15 841 262.65 down down correct
532855.BSE Haryana Capfin Limited 20230920 0 86.89 87.95 80.5 83.02 4412 83.02 down down correct
532859.BSE Hinduja Global Solutions Limited 20230920 0 1015 1019.6 1005 1009.45 3427 1009.45 down down correct
532864.BSE Nelcast Limited 20230920 0 125.1 128.6 122.75 123.55 24640 123.55 down down correct
532867.BSE V2 Retail Limited 20230920 0 176.15 176.15 163.1 175.95 48848 175.95 down down correct
532868.BSE DLF Limited 20230920 0 527.85 532 519.55 522.4 52133 522.4 down up incorrect
532869.BSE Tarmat Limited 20230920 0 78.26 81.42 77.15 77.43 26998 77.43 down up incorrect
532870.BSE Ankit Metal & Power Limited 20230920 0 5.06 5.29 5.06 5.29 343361 5.29 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230920 0 233.95 235.2 230.45 231.2 16047 231.2 down down correct
532875.BSE Allied Digital Services Limited 20230920 0 133 134.8 130.05 133.4 22136 133.4 up up correct
532878.BSE Alpa Laboratories Limited 20230920 0 72.95 73.57 71.7 72.45 2460 72.45 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230920 0 137 140 137 140 264 140 up up correct
532884.BSE Refex Industries Limited 20230920 0 666.05 676 666.05 667.9 7727 667.9 up up correct
532885.BSE Central Bank of India 20230920 0 50.78 53.2 48.07 48.94 4479532 48.94 down up incorrect
532889.BSE K.P.R. Mill Limited 20230920 0 732.2 737.75 725.2 730.8 5241 730.8 down down correct
532891.BSE Puravankara Limited 20230920 0 110.35 111.25 107.65 108 15301 108 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230920 0 878 878.05 860.75 869.1 3550 869.1 down down correct
532893.BSE VTM Limited 20230920 0 60.95 60.95 58.75 59.74 7143 59.74 down down correct
532894.BSE Indowind Energy Limited 20230920 0 13.86 14 13.5 13.65 18812 13.65 down down correct
532896.BSE Magnum Ventures Limited 20230920 0 39.5 40.95 39 40.53 13165 40.53 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230920 0 16.9 17.06 16.1 16.8 19852 16.8 down down correct
532915.BSE Religare Enterprises Limited 20230920 0 259.9 268.55 256.7 262.8 92070 262.8 up up correct
532916.BSE Barak Valley Cements Limited 20230920 0 42.9 42.9 39.25 41.95 12175 41.95 down up incorrect
532918.BSE Rathi Bars Limited 20230920 0 25.07 25.78 24.5 25.02 15013 25.02 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230920 0 831.05 837.85 815.05 818.15 92564 818.15 down down correct
532922.BSE Edelweiss Financial Services Limited 20230920 0 53.79 54.9 53.16 53.42 255583 53.42 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230920 0 6.24 6.34 5.94 6.34 179333 6.34 up up correct
532926.BSE Jyothy Labs Limited 20230920 0 348.05 359.05 342.35 354.1 78440 354.1 up up correct
532927.BSE eClerx Services Limited 20230920 0 1820.05 1868.9 1776 1855.8 8061 1855.8 up up correct
532928.BSE Transformers and Rectifiers (India) Limited 20230920 0 171.95 175.7 163.3 166.55 179101 166.55 down down correct
532929.BSE Brigade Enterprises Limited 20230920 0 605.9 613.15 583.9 585.8 5354 585.8 down down correct
532930.BSE BGR Energy Systems Limited 20230920 0 69.56 72.65 69.56 70.86 90091 70.86 up up correct
532931.BSE Burnpur Cement Limited 20230920 0 4.96 5.15 4.85 4.9 37331 4.9 down down correct
532932.BSE Manaksia Limited 20230920 0 140.1 143.35 139 140 28313 140 down down correct
532933.BSE Porwal Auto Components Limited 20230920 0 38.96 38.96 38.96 38.96 31646 38.96
532934.BSE PPAP Automotive Limited 20230920 0 266.35 269 254.1 254.85 7184 254.85 down down correct
532935.BSE Aries Agro Limited 20230920 0 177.05 177.25 173.5 174.5 1624 173.4884 down down correct
532937.BSE Kuantum Papers Limited 20230920 0 184 184.4 180.5 182.8 14858 182.8 down down correct
532942.BSE KNR Constructions Limited 20230920 0 275.9 282.4 272.8 280.25 154319 279.9942 up up correct
532944.BSE OnMobile Global Limited 20230920 0 110.3 113.4 110.05 110.95 105332 110.95 up up correct
532945.BSE Shriram EPC Limited 20230920 0 12.9 13.17 12.65 12.73 728474 12.73 down down correct
532946.BSE Bang Overseas Limited 20230920 0 51.2 54.06 50 51.96 24579 51.96 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230920 0 31.14 31.37 30.3 30.4 2735025 30.4 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230920 0 320.8 323.8 310 313.35 2867 313.35 down down correct
532953.BSE V-Guard Industries Limited 20230920 0 307 310.95 304 307.8 38612 307.8 up up correct
532955.BSE REC Limited 20230920 0 248.05 256.55 247.85 254.45 969806 254.45 up up correct
532957.BSE Gokak Textiles Limited 20230920 0 40.1 40.91 40.1 40.1 1294 40.1
532966.BSE Titagarh Wagons Limited 20230920 0 765.15 799.5 756.85 767.75 154941 767.2598 up up correct
532967.BSE Kiri Industries Limited 20230920 0 272.55 275.7 270.95 273.2 6448 273.2 up up correct
532974.BSE Aditya Birla Money Limited 20230920 0 70.5 72.43 70 70.72 10012 70.72 up up correct
532976.BSE Jai Balaji Industries Limited 20230920 0 362.05 390.05 358.7 390 12048 390 up up correct
532980.BSE Gokul Refoils & Solvent Limited 20230920 0 34.29 34.99 33.3 33.79 402580 33.79 down down correct
532983.BSE RPG Life Sciences Limited 20230920 0 1225 1339.15 1225 1315.05 6555 1315.05 up up correct
532986.BSE Niraj Cement Structurals Limited 20230920 0 36.1 36.1 36.1 36.1 4393 36.1
532992.BSE CHL Limited 20230920 0 25.79 25.99 24.51 25.69 97 25.69 down up incorrect
532994.BSE Archidply Industries Limited 20230920 0 67 68 67 67.32 1181 67.32 up up correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230920 0 86.2 86.2 84.48 84.5 2013 84.5 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230920 0 59 59 59 59 340 59
533007.BSE LGB Forge Limited 20230920 0 9.01 9.42 9.01 9.16 11849 9.16 up up correct
533014.BSE Sicagen India Limited 20230920 0 42.71 42.71 40.5 41.76 16660 41.76 down down correct
533019.BSE Simplex Papers Limited 20230920 0 1060.05 1169.95 1060.05 1130 193 1130 up up correct
533022.BSE 20 Microns Limited 20230920 0 121.5 126 121.5 123.35 8394 123.35 up down incorrect
533023.BSE WABCO India Limited 20230920 0 15316.1 15361.7 14782 14917.75 519 14917.75 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230920 0 732.05 740.35 715.45 719.95 8479 719.95 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230920 0 394.95 410.05 378.8 408.5 22901 408.5 up up correct
533080.BSE Mold-Tek Packaging Limited 20230920 0 940 945 921.05 927.95 10347 927.95 down down correct
533090.BSE Excel Realty N Infra Limited 20230920 0 0.4 0.4 0.4 0.4 213702 0.4
533095.BSE Bengal & Assam Company Limited 20230920 0 5240 5278.8999 5170 5190 266 5190 down down correct
533104.BSE Globus Spirits Limited 20230920 0 901.95 909 882 887.95 24371 887.95 down down correct
533106.BSE Oil India Limited 20230920 0 285 287.8 279.6 280.85 81076 280.85 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230920 0 24.45 25.46 23.5 24.01 21128 24.01 down down correct
533121.BSE Expleo Solutions Limited 20230920 0 1430.05 1435 1384.5 1419.05 3064 1419.05 down down correct
533122.BSE RattanIndia Power Limited 20230920 0 7.2 7.5 7.09 7.23 20401730 7.23 up up correct
533137.BSE DEN Networks Limited 20230920 0 49 52.3 47.6 51.16 1283862 51.16 up up correct
533138.BSE Astec LifeSciences Limited 20230920 0 1363 1363 1337 1340.85 535 1340.85 down down correct
533146.BSE D-Link (India) Limited 20230920 0 320.9 325.9 315.3 317.65 20937 317.65 down up incorrect
533149.BSE Essar Securities Limited 20230920 0 9.8 9.8 9.8 9.8 3975 9.8
533151.BSE D. B. Corp Limited 20230920 0 250.95 250.95 237.05 239.05 41224 239.05 down down correct
533152.BSE MBL Infrastructures Limited 20230920 0 29.05 29.05 29 29.05 71176 29.05
533155.BSE Jubilant FoodWorks Limited 20230920 0 536.55 542 529.6 534 42810 534 down down correct
533156.BSE Vascon Engineers Limited 20230920 0 57.01 58.5 56.45 57.51 172418 57.51 up down incorrect
533160.BSE D B Realty Limited 20230920 0 171.9 180 167.45 173.1 373808 173.1 up up correct
533161.BSE Emmbi Industries Limited 20230920 0 103.8 115.65 103.8 108.85 35484 108.85 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230920 0 18.11 18.78 17.93 18.52 879404 18.52 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230920 0 20.44 20.44 19 19 4875 19 down down correct
533164.BSE Texmo Pipes and Products Limited 20230920 0 68.55 70.48 68.2 68.85 7668 68.85 up up correct
533166.BSE Sundaram Multi Pap Limited 20230920 0 3.52 3.66 3.36 3.44 1077687 3.44 down down correct
533167.BSE Coromandel Engineering Company Limited 20230920 0 38 38.09 37 37.82 10727 37.82 down down correct
533168.BSE Rossell India Limited 20230920 0 503.75 503.8 488.6 489 4023 489 down down correct
533169.BSE Man Infraconstruction Limited 20230920 0 145 147.55 143.8 145 50138 145
533170.BSE Tamboli Capital Limited 20230920 0 165 169 162 162.45 20252 162.45 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230920 0 3 3.05 2.9 2.92 22293 2.92 down down correct
533181.BSE IntraSoft Technologies Limited 20230920 0 138.05 149.4 138.05 144.85 4594 144.85 up up correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230920 0 35.2 37.2 35.2 36.36 176566 36.36 up up correct
533193.BSE Kirloskar Electric Company Limited 20230920 0 106.2 109.25 106.2 107.1 8020 107.1 up up correct
533202.BSE NEL Holdings South Limited 20230920 0 2.8 2.8 2.7 2.73 22652 2.73 down down correct
533206.BSE SJVN Limited 20230920 0 75.75 83.69 75.05 81.75 6262265 81.13 up up correct
533208.BSE Emami Paper Mills Limited 20230920 0 135.8 141.35 135.8 137.45 6122 137.45 up up correct
533210.BSE Kriti Nutrients Limited 20230920 0 71.1 76 71.1 75.59 12704 75.59 up up correct
533212.BSE GKB Ophthalmics Limited 20230920 0 100.75 104.99 100.1 103.36 292 103.36 up up correct
533217.BSE Hindustan Media Ventures Limited 20230920 0 70.91 70.91 70.91 70.91 27459 70.91
533218.BSE Emami Realty Limited 20230920 0 80.6 83.72 80.6 82.36 8314 82.36 up up correct
533227.BSE Asian Hotels (East) Limited 20230920 0 142.45 142.9 137.05 139.9 3044 139.9 down down correct
533229.BSE Bajaj Consumer Care Limited 20230920 0 230.1 234.15 228.2 229.9 55405 229.9 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230920 0 128.1 131.3 125.3 126.05 134701 126.05 down down correct
533259.BSE Sastasundar Ventures Limited 20230920 0 282.05 284 276.85 279.2 2844 279.2 down up incorrect
533260.BSE Career Point Limited 20230920 0 201 204.5 197 203.75 746 202.75 up up correct
533261.BSE Eros International Media Limited 20230920 0 18.06 19.18 18.06 18.64 43080 18.64 up up correct
533262.BSE Ramky Infrastructure Limited 20230920 0 589.05 626.9 571.8 621.45 56014 621.45 up down incorrect
533263.BSE Orient Green Power Company Limited 20230920 0 14.1 14.39 14.04 14.17 549180 14.17 up up correct
533267.BSE Cantabil Retail India Limited 20230920 0 1192.85 1192.85 1104.45 1110.55 2171 1110.55 down down correct
533269.BSE VA Tech Wabag Limited 20230920 0 473.75 474.05 461.9 465.15 51042 465.15 down down correct
533270.BSE Bedmutha Industries Limited 20230920 0 74.75 75.8 71.96 72.6 14544 72.6 down down correct
533271.BSE Ashoka Buildcon Limited 20230920 0 109.4 109.75 105.5 105.9 254353 105.9 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230920 0 329.95 340.9 317.85 319.4 338492 319.4 down down correct
533275.BSE Gyscoal Alloys Limited 20230920 0 2.82 2.85 2.78 2.8 457773 2.8 down down correct
533278.BSE Coal India Limited 20230920 0 280.95 288 279.3 284.25 632119 284.25 up up correct
533282.BSE Gravita India Limited 20230920 0 825 839.1 809.8 819.5 37030 819.5 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230920 0 68.95 68.95 66 67 19112 67 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230920 0 50 50.9 49 49.35 4841 49.35 down down correct
533286.BSE MOIL Limited 20230920 0 222.65 229.9 222.65 223.3 13491 223.3 up up correct
533287.BSE Zee Learn Limited 20230920 0 5.78 5.78 5.78 5.78 71144 5.78
533289.BSE Kesar Terminals & Infrastructure Limited 20230920 0 56.03 58.5 54.32 54.66 8374 54.66 down up incorrect
533292.BSE A2Z Infra Engineering Limited 20230920 0 10.01 10.29 9.83 9.94 31500 9.94 down up incorrect
533293.BSE Kirloskar Oil Engines Limited 20230920 0 476.95 498.3 475.95 488.65 35301 488.65 up up correct
533295.BSE Punjab & Sind Bank 20230920 0 48.85 50.5 47.11 47.54 926452 47.54 down down correct
533296.BSE Future Market Networks Limited 20230920 0 6.35 6.35 5.96 6.17 25274 6.17 down down correct
533298.BSE Surana Solar Limited 20230920 0 24.38 24.82 24.2 24.32 12234 24.32 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230920 0 0.52 0.52 0.52 0.52 28719 0.52
533302.BSE Kalyani Investment Company Limited 20230920 0 2714.85 2758.25 2697.05 2711.6 259 2711.6 down down correct
533303.BSE BF Investment Limited 20230920 0 500 542.3 500 527 21184 527 up up correct
533306.BSE Summit Securities Limited 20230920 0 971.75 1030 932.85 937.6 1038 937.6 down down correct
533315.BSE Innovassynth Investments Limited 20230920 0 30.55 30.55 29.4 29.4 7346 29.4 down down correct
533317.BSE Omkar Speciality Chemicals Limited 20230920 0 7.8 8.18 7.42 8.18 6605 8.18 up up correct
533320.BSE Jubilant Industries Limited 20230920 0 692.95 695 669.2 676.5 1878 676.5 down down correct
533329.BSE Indian Terrain Fashions Limited 20230920 0 60.1 60.14 58.35 58.97 2856 58.97 down down correct
533333.BSE Fineotex Chemical Limited 20230920 0 317.05 324.7 316.25 320.35 25006 320.35 up up correct
533339.BSE Zen Technologies Limited 20230920 0 750 750.5 721 724.05 55402 724.05 down up incorrect
533344.BSE PTC India Financial Services Limited 20230920 0 27.81 28.54 27.66 27.92 288410 27.92 up up correct
533398.BSE Muthoot Finance Limited 20230920 0 1330 1330.2 1298 1299.55 6097 1299.55 down down correct
533400.BSE Future Consumer Limited 20230920 0 0.87 0.87 0.87 0.87 190154 0.87
533407.BSE CIL Nova Petrochemicals Limited 20230920 0 23.62 23.62 22.02 23.16 8792 23.16 down down correct
533427.BSE VMS Industries Limited 20230920 0 27.8 29.3 26.76 27.96 69397 27.96 up up correct
533451.BSE Karma Energy Limited 20230920 0 43.36 44.5 43.36 43.65 483 43.65 up up correct
533470.BSE Rushil Décor Limited 20230920 0 297.05 297.05 288 291.6 5855 291.6 down up incorrect
533477.BSE Enkei Wheels (India) Limited 20230920 0 603.05 603.05 580 593 1937 593 down down correct
533482.BSE Kridhan Infra Limited 20230920 0 2.94 2.94 2.94 2.94 23844 2.94
533506.BSE Inventure Growth & Securities Limited 20230920 0 2.4 2.4 2.33 2.36 1753208 2.36 down down correct
533543.BSE Brooks Laboratories Limited 20230920 0 100.11 100.56 99.89 99.89 2553 99.89 down down correct
533552.BSE Rupa & Company Limited 20230920 0 269.75 269.8 265.05 266.45 10789 266.45 down up incorrect
533553.BSE TD Power Systems Limited 20230920 0 246.15 247.95 240.8 243.75 31547 243.75 down down correct
533581.BSE PG Electroplast Limited 20230920 0 1819.35 1830 1795 1808.3 4502 1808.3 down down correct
533602.BSE Lesha Industries Limited 20230920 0 4.2 4.25 4.1 4.18 342432 4.18 down down correct
533608.BSE RDB Rasayans Limited 20230920 0 119.9 119.9 113 116.25 10823 116.25 down up incorrect
533629.BSE Tijaria Polypipes Limited 20230920 0 5.6 5.68 5.6 5.66 2971 5.66 up up correct
533632.BSE Onelife Capital Advisors Limited 20230920 0 13 13.07 12.73 12.84 1934 12.84 down down correct
533638.BSE Flexituff Ventures International Limited 20230920 0 39.2 40.2 38.35 40.01 828 40.01 up up correct
533644.BSE Ujaas Energy Limited 20230920 0 2.5 2.62 2.5 2.62 315055 2.62 up up correct
533655.BSE Triveni Turbine Limited 20230920 0 430.3 454 426 435.25 60590 435.25 up up correct
533676.BSE Indo Thai Securities Ltd 20230920 0 235 235 218.4 224 136 224 down down correct
533758.BSE APL Apollo Tubes Limited 20230920 0 1604.65 1615.95 1594.65 1599.5 14818 1599.5 down down correct
533761.BSE GPT Infraprojects Limited 20230920 0 94.6 94.6 90.9 90.9 28984 90.9 down down correct
533896.BSE Fervent Synergies Limited 20230920 0 21.8 21.8 18.52 20.2 3643 20.2 down down correct
533982.BSE Tera Software Limited 20230920 0 41.8 41.8 40.31 41.08 3855 41.08 down down correct
534060.BSE PMC Fincorp Limited 20230920 0 1.83 1.84 1.79 1.8 984846 1.8 down down correct
534063.BSE Futuristic Solutions Limited 20230920 0 58.3 64 58.05 62.83 1307 62.83 up up correct
534064.BSE Alliance Integrated Metaliks Limited 20230920 0 34.3 34.98 33.57 33.79 13588 33.79 down down correct
534076.BSE RHI Magnesita India Limited 20230920 0 751.65 767.35 744.1 763.05 5665 763.05 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230920 0 1745 1745 1701.3 1719.5 13132 1719.5 down down correct
534139.BSE Schneider Electric Infrastructure Limited 20230920 0 341.3 348.4 338 341.55 31024 341.55 up up correct
534190.BSE Olympic Cards Limited 20230920 0 2.86 2.86 2.86 2.86 0 2.86
534309.BSE NBCC (India) Limited 20230920 0 59.83 61.1 59 59.26 2868572 59.26 down up incorrect
534312.BSE MT Educare Limited 20230920 0 5.15 5.47 5.11 5.11 8463 5.11 down down correct
534328.BSE Hexa Tradex Limited 20230920 0 150 150 146.7 147 461 147 down down correct
534338.BSE Max Heights Infrastructure Limited 20230920 0 41.9 41.9 39.81 39.81 2029 39.81 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230920 0 113 113.15 110.25 110.6 18648 110.6 down down correct
534392.BSE Vardhman Special Steels Limited 20230920 0 205.25 210 203.4 206.15 5224 206.15 up up correct
534425.BSE Speciality Restaurants Limited 20230920 0 202.25 206.95 201.75 202.4 4664 202.4 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230920 0 5.51 5.64 5.4 5.6 914 5.6 up down incorrect
534535.BSE Bio Green Papers Limited 20230920 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230920 0 58.57 58.61 56.79 57.17 397376 57.17 down down correct
534598.BSE S. E. Power Limited 20230920 0 17.24 17.24 17.24 17.24 172 17.24
534600.BSE JTL Infra Limited 20230920 0 217 221.6 213 213.95 68400 213.95 down down correct
534612.BSE Advance Metering Technology Limited 20230920 0 29.56 29.96 29.56 29.96 3125 29.96 up up correct
534615.BSE North Eastern Carrying Corporation Limited 20230920 0 21.84 22 20.89 20.94 8894 20.94 down down correct
534618.BSE Sangam Renewables Limited 20230920 0 1266.35 1277.4 1179.95 1228.25 56582 1228.25 down down correct
534623.BSE Jupiter Infomedia Limited 20230920 0 21.99 23 21.25 21.75 59514 21.75 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230920 0 6.88 7 6.88 7 29626 7 up up correct
534680.BSE SRG Housing Finance Limited 20230920 0 257.5 260.2 250.3 251.5 712 251.5 down down correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230920 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230920 0 1 1 1 1 0 1
534732.BSE Intellivate Capital Advisors Limited 20230920 0 34.77 34.77 34.77 34.77 29517 34.7186
534733.BSE Supremex Shine Steels Limited 20230920 0 9.3 9.62 9.27 9.62 85431 9.62 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230920 0 157.75 161.4 157.65 158.05 6301 158.05 up up correct
534748.BSE Steel Exchange India Limited 20230920 0 10.65 10.65 10.3 10.37 529470 10.37 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230920 0 0.7 0.71 0.7 0.7 104799 0.7
534758.BSE Cigniti Technologies Limited 20230920 0 815.85 815.85 800.9 803.4 5198 803.4 down down correct
534796.BSE CDG Petchem Limited 20230920 0 26.79 26.79 26.79 26.79 1163 26.79
534809.BSE PC Jeweller Limited 20230920 0 27.1 27.6 26.8 27.08 304258 27.08 down up incorrect
534816.BSE Indus Towers Limited 20230920 0 183.5 187.3 179.55 181.75 340753 181.75 down down correct
534976.BSE V-Mart Retail Limited 20230920 0 2072.05 2102.95 2065.05 2073.2 3037 2073.2 up up correct
535204.BSE Mukta Agriculture Limited 20230920 0 3.45 3.45 3.26 3.26 7004 3.26 down down correct
535205.BSE Mystic Electronics Limited 20230920 0 2.94 2.94 2.94 2.94 4857 2.94
535279.BSE Bothra Metals and Alloys Limited 20230920 0 8.5 8.5 8.5 8.5 0 8.5
535322.BSE Repco Home Finance Limited 20230920 0 386.1 393.75 380 381.6 12381 381.6 down down correct
535601.BSE Sreeleathers Limited 20230920 0 232.05 239.7 232.05 235 1973 235 up up correct
535602.BSE Sharda Motor Industries Limited 20230920 0 1012.7 1017.7 986.9 998.85 2363 998.85 down down correct
535620.BSE Binny Mills Limited 20230920 0 119.25 119.25 119.25 119.25 0 119.25
535621.BSE S V Global Mill Limited 20230920 0 71.49 72.89 69 72.4 3647 72.4 up up correct
535648.BSE Just Dial Limited 20230920 0 708.5 713.15 703.15 704.65 4065 704.65 down down correct
535657.BSE ObjectOne Information Systems Limited 20230920 0 16.5 16.5 15.76 16.25 1827 16.25 down down correct
535667.BSE India Finsec Limited 20230920 0 32.15 32.7 32.15 32.7 139 32.7 up up correct
535693.BSE Brahmaputra Infrastructure Limited 20230920 0 46.2 46.2 44.15 45 10275 45 down down correct
535754.BSE Orient Cement Limited 20230920 0 181.5 181.5 169.25 172.65 48630 172.65 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230920 0 198.8 202.2 195.25 199.05 705978 199.05 up up correct
536507.BSE Future Lifestyle Fashions Limited 20230920 0 4.05 4.05 4.05 4.05 48711 4.05
536565.BSE Trimurthi Limited 20230920 0 9.59 9.59 9.59 9.59 0 9.59
536672.BSE VCU Data Management Limited 20230920 0 6.04 6.04 5.91 5.94 32132 5.94 down down correct
536738.BSE Stellar Capital Services Limited 20230920 0 4.25 4.25 4.25 4.25 0 4.25
536751.BSE Five X Tradecom Limited 20230920 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230920 0 470 558.7 470 528.6 18074 528.6 up up correct
536868.BSE Integra Telecommunication & Software Limited 20230920 0 10.7 10.94 10.7 10.8 10376 10.8 up up correct
536965.BSE B. P. Capital Limited 20230920 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230920 0 18.94 19.75 18.94 19.49 22472 19.49 up down incorrect
537092.BSE Modex International Securities Limited 20230920 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230920 0 216 218.25 213 214.5 1795 214.5 down down correct
537536.BSE Denis Chem Lab Limited 20230920 0 111 112.5 104.9 107.35 54058 105.2945 down down correct
537582.BSE Unishire Urban Infra Limited 20230920 0 1.77 1.77 1.77 1.77 0 1.77
537669.BSE Laxmipati Engineering Works Limited 20230920 0 57 57 57 57 0 57
537750.BSE Kiran Vyapar Limited 20230920 0 146.5 150 144 145.7 10394 145.7 down down correct
537785.BSE Race Eco Chain Limited 20230920 0 266.9 269.95 263.1 266.25 606 266.25 down down correct
537820.BSE Viji Finance Limited 20230920 0 1.97 2.05 1.9 1.94 26447 1.94 down down correct
538081.BSE Haria Apparels Limited 20230920 0 5.26 5.7 5.24 5.54 41585 5.54 up up correct
538092.BSE Joonktollee Tea & Industries Limited 20230920 0 77 80.75 77 79.41 1193 79.41 up up correct
538119.BSE R & B Denims Limited 20230920 0 33.8 34.45 32.9 34.36 25682 34.36 up up correct
538180.BSE Gold Line International Finvest Limited 20230920 0 0.66 0.66 0.66 0.66 1646489 0.66
538212.BSE Sharp Investments Limited 20230920 0 0.78 0.78 0.78 0.78 160108 0.78
538268.BSE Wonderla Holidays Limited 20230920 0 621 632.95 620.55 623.9 2875 623.9 up up correct
538402.BSE SPS Finquest Limited 20230920 0 72 72 69.35 71.78 989 71.78 down up incorrect
538432.BSE Divinus Fabrics Limited 20230920 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230920 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230920 0 160.15 170 160.05 164.45 12470 164.45 up up correct
538452.BSE Quasar India Limited 20230920 0 23.4 23.4 23.2 23.2 2024 23.2 down down correct
538464.BSE Thirani Projects Ltd. 20230920 0 2.55 2.68 2.55 2.68 21040 2.68 up up correct
538476.BSE Capital Trade Links Limited 20230920 0 30.95 31 29.95 30.47 6275 30.47 down down correct
538537.BSE Omansh Enterprises Limited 20230920 0 0.67 0.67 0.67 0.67 0 0.67
538539.BSE J. Taparia Projects Limited 20230920 0 42.17 42.17 42.17 42.17 52458 42.17
538540.BSE Ramchandra Leasing and Finance Limited 20230920 0 0.95 0.95 0.9 0.93 45273 0.93 down down correct
538564.BSE James Warren Tea Limited 20230920 0 250.25 255.05 250.25 255 789 255 up up correct
538567.BSE Gulf Oil Lubricants India Limited 20230920 0 545 556 545 548.85 1703 548.85 up up correct
538597.BSE TTI Enterprise Limited 20230920 0 15.23 15.23 14.26 14.6 34283 14.6 down down correct
538598.BSE Vishal Fabrics Limited 20230920 0 19.2 19.5 18.4 18.55 34824 18.55 down down correct
538607.BSE Toyam Industries Limited 20230920 0 7.09 7.83 7.09 7.09 10225542 7.09
538611.BSE Real Touch Finance Limited 20230920 0 34.5 35 34.5 35 1845 35 up up correct
538635.BSE Snowman Logistics Limited 20230920 0 50.94 51.45 50.6 50.7 79267 50.7 down down correct
538647.BSE Purshottam Investofin Limited 20230920 0 14.33 14.33 14.33 14.33 0 14.33
538653.BSE Ejecta Marketing Limited 20230920 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230920 0 438.65 438.65 431.25 432.1 10713 432.1 down down correct
538707.BSE Rajasthan Cylinders and Containers Limited 20230920 0 37.63 37.63 36.8 37.57 500 37.57 down up incorrect
538708.BSE Econo Trade (India) Limited 20230920 0 9 9 8.42 8.8 4076 8.8 down down correct
538713.BSE Atishay Limited 20230920 0 38.6 41.8 38.6 39.36 50739 39.36 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230920 0 68.49 68.49 68.49 68.49 17 68.49
538715.BSE Dhabriya Polywood Limited 20230920 0 313.55 318.45 313.55 318 9219 317.5039 up up correct
538716.BSE Aryaman Capital Markets Limited 20230920 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20230920 0 432.05 443.3 426.5 437.5 2706 437.5 up up correct
538732.BSE Vibrant Global Capital Limited 20230920 0 70.77 73 65 72.91 1843 72.91 up up correct
538734.BSE Ceinsys Tech Limited 20230920 0 203.95 210.55 201 210.45 77021 210.45 up up correct
538770.BSE Crane Infrastructure Limited 20230920 0 26.87 26.87 26.87 26.87 1241 26.87
538772.BSE Niyogin Fintech Limited 20230920 0 74.9 75 71.1 71.8 105743 71.8 down up incorrect
538778.BSE Akashdeep Metal Industries Limited 20230920 0 17.76 17.76 17.11 17.45 23506 17.45 down down correct
538787.BSE Goenka Business & Finance Limited 20230920 0 5.79 5.95 5.79 5.92 4166 5.92 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230920 0 295 295 285 285.05 2946 285.05 down down correct
538812.BSE Aanchal Ispat Limited 20230920 0 11.36 11.38 10.9 11.1 59255 11.1 down down correct
538817.BSE Captain Pipes Limited 20230920 0 24.33 24.8 24.22 24.35 943907 24.35 up up correct
538833.BSE Anubhav Infrastructure Limited 20230920 0 11.8 11.8 10.75 11.1 2118 11.1 down down correct
538835.BSE Intellect Design Arena Limited 20230920 0 729.4 733.8 719.45 724.8 13676 724.8 down up incorrect
538836.BSE Monte Carlo Fashions Limited 20230920 0 765.05 776.8 763 772.65 2940 772.65 up up correct
538837.BSE Jeevan Scientific Technology Limited 20230920 0 60.5 61 59 59.85 4157 59.85 down down correct
538890.BSE M.K. Exim (India) Limited 20230920 0 112.05 113.75 110 111.55 36536 111.55 down up incorrect
538891.BSE Magellanic Cloud Limited 20230920 0 454.4 454.85 446 447.6 283565 447.4516 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230920 0 221 235.2 215.35 229.05 2497 229.05 up up correct
538922.BSE Cosyn Limited 20230920 0 34.89 37.5 32.55 34.86 81672 34.86 down up incorrect
538943.BSE Sonal Mercantile Limited 20230920 0 96.8 96.8 91.1 92.27 1267 92.27 down down correct
538952.BSE Abhinav Leasing and Finance Limited 20230920 0 2.06 2.06 2 2.02 6080 2.02 down down correct
538961.BSE Genus Paper & Boards Limited 20230920 0 18.21 19.69 18.21 19.32 123286 19.32 up up correct
538962.BSE Minda Corporation Limited 20230920 0 338 340.8 332.1 334.75 20231 334.75 down down correct
538964.BSE Mercury Laboratories Limited 20230920 0 790 790 790 790 42 790
538979.BSE Greenlam Industries Limited 20230920 0 457.45 462 455.45 457.7 445 457.7 up up correct
538987.BSE Talbros Engineering Limited 20230920 0 709 709 680 692.4 1237 690.3649 down down correct
539006.BSE PTC Industries Limited 20230920 0 5750 5849 5657.4502 5742.5 511 5742.5 down down correct
539009.BSE GBL Industries Limited 20230920 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230920 0 0.94 0.94 0.92 0.94 2938 0.94
539016.BSE Neil Industries Limited 20230920 0 10.75 10.75 10.75 10.75 14238 10.75
539017.BSE Star Housing Finance Limited 20230920 0 60.9 60.9 58.75 59.96 594232 59.96 down down correct
539032.BSE Fraser and Company Limited 20230920 0 6.68 6.8 6.32 6.46 11819 6.46 down down correct
539041.BSE SVP Housing Limited 20230920 0 64.99 64.99 62.82 62.83 225000 62.83 down down correct
539042.BSE AGI Infra Limited 20230920 0 596 608.85 590 594.65 442 594.65 down down correct
539043.BSE BKM Industries Limited 20230920 0 0.7 0.73 0.7 0.73 32369 0.73 up up correct
539045.BSE Manaksia Aluminium Company Limited 20230920 0 27.84 27.84 26.66 26.81 23978 26.81 down up incorrect
539046.BSE Manaksia Coated Metals & Industries Limited 20230920 0 21.7 22.94 21.56 22.25 5620 22.25 up up correct
539113.BSE Paul Merchants Limited 20230920 0 1949.8 1949.8 1856.2 1903.85 369 1903.85 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230920 0 19.34 19.34 18.26 18.26 3741 18.26 down down correct
539118.BSE VRL Logistics Limited 20230920 0 728.9 735.9 708.75 712.35 2675 712.35 down down correct
539126.BSE MEP Infrastructure Developers Limited 20230920 0 12.14 12.6 11.83 12 127841 12 down down correct
539132.BSE Vegetable Products Limited 20230920 0 44.25 44.25 41.9 42.62 13886 42.62 down down correct
539141.BSE UFO Moviez India Limited 20230920 0 106.2 110.8 103.15 110.45 32231 110.45 up up correct
539148.BSE Shivalik Rasayan Limited 20230920 0 717.95 718 695.85 700.85 532 700.3476 down down correct
539150.BSE PNC Infratech Limited 20230920 0 361 371.3 361 364.05 28353 363.556 up up correct
539151.BSE Arfin India Limited 20230920 0 39.55 40.74 39.01 39.58 17029 39.58 up up correct
539174.BSE Helpage Finlease Limited 20230920 0 11.8 11.8 11.8 11.8 0 11.8
539176.BSE Hawa Engineers Limited 20230920 0 109.5 109.9 104.9 104.9 807 104.9 down down correct
539195.BSE POCL Enterprises Limited 20230920 0 190 190 184 186.8 5226 186.8 down down correct
539196.BSE Amba Enterprises Limited 20230920 0 83.3 84 80.5 82.54 30175 82.54 down down correct
539197.BSE Devhari Exports (India) Limited 20230920 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230920 0 4.88 4.88 4.51 4.68 76151 4.68 down down correct
539217.BSE Srestha Finvest Limited 20230920 0 1.27 1.3 1.22 1.26 91580 1.26 down up incorrect
539219.BSE Mauria Udyog Limited 20230920 0 11.46 11.46 11.41 11.41 222933 11.41 down down correct
539221.BSE Sportking India Limited 20230920 0 803.25 808.75 790 808.05 2252 808.05 up up correct
539222.BSE VMV Holidays Limited 20230920 0 202 202 199.85 199.9 35650 199.9 down up incorrect
539223.BSE Ambition Mica Limited 20230920 0 4.01 4.01 4.01 4.01 0 4.01
539227.BSE Loyal Equipments Limited 20230920 0 135.25 140 133.2 140 8802 140 up up correct
539228.BSE Gala Global Products Limited 20230920 0 5.16 5.18 5.16 5.18 270451 5.18 up up correct
539229.BSE Majestic Research Services and Solutions Limited 20230920 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230920 0 30.44 30.44 29.89 29.89 3737 29.89 down down correct
539252.BSE Shyam Century Ferrous Limited 20230920 0 20.07 20.2 19.75 19.88 61596 19.88 down down correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230920 0 16.15 17.09 16.15 16.5 1437 16.5 up up correct
539275.BSE Mangalam Seeds Limited 20230920 0 214 217.85 210.05 213.35 1429 213.35 down down correct
539276.BSE Kaya Limited 20230920 0 349.9 349.9 337.45 338.25 504 338.25 down down correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230920 0 2.77 2.9 2.77 2.9 69051 2.9 up down incorrect
539289.BSE Majesco Limited 20230920 0 126 127.15 125.05 125.7 8751 125.7 down down correct
539290.BSE Oswal Greentech Limited 20230920 0 24.54 25.15 24.32 24.41 58748 24.41 down down correct
539300.BSE A.K. Spintex Limited 20230920 0 124.9 124.9 119.05 119.95 7533 119.95 down down correct
539301.BSE Arvind SmartSpaces Limited 20230920 0 343.05 346.7 341.55 344.8 1227 344.8 up up correct
539302.BSE Power Mech Projects Limited 20230920 0 4161.9 4293.2 4148.25 4239.25 1772 4237.25 up up correct
539309.BSE Rama Steel Tubes Limited 20230920 0 36.53 37.38 36.53 36.82 104663 36.82 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230920 0 125.25 136.5 125 133.55 113647 132.5455 up down incorrect
539332.BSE Navkar Corporation Limited 20230920 0 60.3 60.3 59.2 59.36 51810 59.36 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230920 0 3.83 3.9 3.83 3.9 10712 3.9 up up correct
539353.BSE Sal Automotive Limited 20230920 0 405.55 413.65 405.55 409.95 32 409.95 up up correct
539354.BSE Polyspin Exports Limited 20230920 0 49.5 50.6 49.5 49.7 594 49.7 up up correct
539363.BSE Sri Krishna Constructions (India) Limited 20230920 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230920 0 25 25 25 25 641 25
539399.BSE Bella Casa Fashion & Retail Limited 20230920 0 151.15 157.9 151.15 156.4 2131 156.4 up up correct
539400.BSE Mallcom (India) Limited 20230920 0 1110.2 1154 1097.8 1113.75 5051 1113.75 up down incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230920 0 46 46 45.92 45.92 187 45.8691 down down correct
539408.BSE Kuber Udyog Limited 20230920 0 5.12 5.12 5.12 5.12 205 5.12
539428.BSE Tejnaksh Healthcare Limited 20230920 0 33.9 33.9 32.99 33.21 45271 33.21 down down correct
539447.BSE Beardsell Limited 20230920 0 34.99 34.99 33 33.51 9725 33.51 down down correct
539448.BSE InterGlobe Aviation Limited 20230920 0 2384.95 2419.6 2365.3 2400.5 24867 2400.5 up down incorrect
539450.BSE S H Kelkar and Company Limited 20230920 0 154.95 158.4 152.5 157.35 23147 157.35 up up correct
539455.BSE Aryavan Enterprise Limited 20230920 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230920 0 0.91 0.92 0.89 0.9 5665364 0.9 down down correct
539479.BSE GTV Engineering Limited 20230920 0 357.5 357.5 325.05 331.3 2154 331.3 down up incorrect
539518.BSE Uday Jewellery Industries Limited 20230920 0 131.5 131.5 125.2 128.1 15494 128.1 down down correct
539525.BSE Navketan Merchants Limited 20230920 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230920 0 990 1026 958.1 1010 839 1010 up up correct
539542.BSE Lux Industries Limited 20230920 0 1507.05 1523.75 1501.25 1510.75 5470 1505.7811 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230920 0 1090.05 1095.65 1051.65 1075.15 15085 1075.15 down down correct
539562.BSE Kayel Securities Ltd 20230920 0 31.31 32 31.2 31.67 30066 31.67 up up correct
539593.BSE Shivansh Finserve Limited 20230920 0 4.68 4.92 4.68 4.92 6788 4.92 up up correct
539594.BSE Mishtann Foods Limited 20230920 0 14.22 14.22 13.87 13.97 8264411 13.969 down down correct
539636.BSE Precision Camshafts Limited 20230920 0 268.8 276.4 265.6 267 39043 267 down down correct
539658.BSE TeamLease Services Limited 20230920 0 2628 2628 2530 2535.5 1119 2535.5 down up incorrect
539659.BSE Vidli Restaurants Limited 20230920 0 71.95 71.95 71 71 354 71 down down correct
539660.BSE Best Agrolife Limited 20230920 0 1159.5 1159.5 1112 1118.55 16719 1118.55 down down correct
539661.BSE Ace Men Engg Works Limited 20230920 0 56.84 60 55.15 58 2373 58 up up correct
539678.BSE Quick Heal Technologies Limited 20230920 0 218.1 222.5 214.95 218 14529 218 down down correct
539679.BSE Kapil Raj Finance Limited 20230920 0 16.38 16.86 15.27 16.13 1611 16.13 down down correct
539686.BSE K.P. Energy Limited 20230920 0 520 530 512 513.7 44341 513.7 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230920 0 910.8 910.8 866.35 880.8 3352 880.0959 down down correct
539742.BSE Simbhaoli Sugars Limited 20230920 0 28.25 30.3 28.25 29.06 19728 29.06 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230920 0 3.2 3.2 3.2 3.2 0 3.2
539785.BSE Pudumjee Paper Products Limited 20230920 0 51.26 52.9 51.23 51.81 49258 51.81 up down incorrect
539787.BSE HealthCare Global Enterprises Limited 20230920 0 357.8 361.35 351.4 354.05 8246 354.05 down down correct
539798.BSE Umiya Tubes Limited 20230920 0 6.28 6.28 6.01 6.02 1896 6.02 down up incorrect
539799.BSE Bharat Wire Ropes Limited 20230920 0 257.7 264.6 252.45 258.65 21802 258.65 up down incorrect
539800.BSE Chd Chemicals Limited 20230920 0 4.81 4.99 4.81 4.95 9550 4.95 up down incorrect
539807.BSE Infibeam Avenues Limited 20230920 0 17.69 18.56 17.48 17.71 12779930 17.71 up up correct
539814.BSE Le Lavoir Limited 20230920 0 104.88 104.88 99.89 101.54 44428 101.54 down down correct
539835.BSE Superior Finlease Limited 20230920 0 1.4 1.4 1.38 1.39 22371 1.39 down down correct
539837.BSE Raghav Productivity Enhancers Limited 20230920 0 490 507.7 490 502.45 9913 502.45 up up correct
539841.BSE Lancer Container Lines Limited 20230920 0 92.9 92.9 90 90.6667 1919241 90.6667 down up incorrect
539871.BSE Thyrocare Technologies Limited 20230920 0 592.6 592.6 570.7 574.5 15153 574.5 down down correct
539874.BSE Ujjivan Financial Services Limited 20230920 0 503.8 507.8 500.95 503.25 61574 503.25 down up incorrect
539883.BSE Pilani Investment and Industries Corporation Limited 20230920 0 2180.05 2210 2180 2191.1001 474 2191.1001 up up correct
539884.BSE Darshan Orna Limited 20230920 0 3.02 3.13 3 3.05 39007 3.05 up up correct
539894.BSE Madhav Infra Projects Ltd 20230920 0 6.53 6.53 6.35 6.47 1677455 6.47 down down correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230920 0 8.55 8.89 8.54 8.58 494160 8.58 up up correct
539956.BSE TAAL Enterprises Limited 20230920 0 2222 2222 2175 2191.4 2115 2191.4 down down correct
539963.BSE Zeal Aqua Limited 20230920 0 8.39 8.45 8.15 8.22 195215 8.22 down down correct
539978.BSE Quess Corp Limited 20230920 0 439 443 421.8 423 70262 423 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230920 0 2279.1 2350 2248 2248 98 2248 down down correct
539986.BSE Commercial Syn Bags Limited 20230920 0 57.9 57.99 56 57.89 5947 57.89 down up incorrect
540047.BSE Dilip Buildcon Limited 20230920 0 305.85 312.55 303.1 305.7 13638 305.7 down up incorrect
540048.BSE S.P. Apparels Limited 20230920 0 520 528.1 505 510.75 5362 510.75 down down correct
540064.BSE Future Retail Limited 20230920 0 3.74 3.75 3.56 3.66 357770 3.66 down down correct
540073.BSE BLS International Services Limited 20230920 0 270.55 272.75 267 269.45 25816 269.45 down down correct
540078.BSE Mitsu Chem Plast Limited 20230920 0 184.75 184.75 176.45 180.8 5852 180.8 down down correct
540083.BSE TV Vision Limited 20230920 0 3.36 3.36 3.2 3.2 163 3.2 down down correct
540108.BSE Tiaan Consumer Limited 20230920 0 3.42 3.71 3.42 3.71 827 3.71 up up correct
540124.BSE G N A Axles Limited 20230920 0 479 479 460.05 461.4 55059 461.4 down down correct
540143.BSE Sagarsoft (India) Limited 20230920 0 137.5 140.2 137.3 139.15 294 139.15 up down incorrect
540145.BSE Valiant Organics Limited 20230920 0 505.05 508.5 493.5 498.8 11897 498.8 down down correct
540146.BSE Aditya Consumer Marketing Limited 20230920 0 77.51 78 77 78 6000 78 up up correct
540147.BSE Shashijit Infraprojects Limited 20230920 0 42.99 42.99 40.5 40.56 281117 40.56 down up incorrect
540173.BSE PNB Housing Finance Limited 20230920 0 685 706.25 669.2 674.75 16335 674.75 down down correct
540203.BSE Sheela Foam Limited 20230920 0 1146 1179.05 1136.5 1169.6 10274 1169.6 up up correct
540210.BSE The Mandhana Retail Ventures Limited 20230920 0 11.76 12.12 11.75 12 7187 12 up down incorrect
540212.BSE TCI Express Limited 20230920 0 1492.75 1495.65 1474 1477.65 1399 1477.65 down down correct
540222.BSE Laurus Labs Limited 20230920 0 390.9 396 389 394.8 35495 394.8 up down incorrect
540268.BSE Dhanvarsha Finvest Limited 20230920 0 59.48 61.6 57.21 58.34 338782 58.34 down down correct
540311.BSE Jitf Infralogistics Ltd 20230920 0 455 470 440.6 445.55 5258 445.55 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230920 0 2.57 2.59 2.5 2.53 44475 2.53 down down correct
540366.BSE Music Broadcast Limited 20230920 0 15.45 15.8 14.9 15.02 225182 15.02 down up incorrect
540376.BSE Avenue Supermarts Limited 20230920 0 3760.3 3788.1 3715.4 3727.75 23514 3727.75 down down correct
540401.BSE Maximus International Limited 20230920 0 16.39 16.39 16.03 16.1 46317 16.1 down down correct
540403.BSE CL Educate Limited 20230920 0 74 74 72.4 72.63 1906 72.63 down up incorrect
540497.BSE S Chand and Company Limited 20230920 0 268.35 285 268.35 279.3 28861 279.3 up up correct
540530.BSE Housing and Urban Development Corporation Limited 20230920 0 72.74 74.2 71.81 73.69 477646 73.69 up up correct
540544.BSE PSP Projects Limited 20230920 0 810 810 792.55 797.85 10025 797.85 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230920 0 12.49 12.49 12.02 12.18 11109 12.18 down down correct
540575.BSE Star Cement Limited 20230920 0 159.05 161.65 155.15 156.05 44679 156.05 down down correct
540590.BSE Riddhi Corporate Services Limited 20230920 0 183.5 183.5 181 181 80 181 down down correct
540595.BSE Tejas Networks Limited 20230920 0 849.95 857.9 840.1 843.1 13392 843.1 down down correct
540596.BSE Eris Lifesciences Limited 20230920 0 802 826.4 802 823.9 2022 823.9 up up correct
540615.BSE 7NR Retail Limited 20230920 0 0.55 0.55 0.54 0.55 1241652 0.55
540642.BSE Salasar Techno Engineering Limited 20230920 0 54.19 54.71 52.05 52.22 172743 52.22 down up incorrect
540648.BSE Palash Securities Limited 20230920 0 102 107.6 102 107.15 14 107.15 up up correct
540649.BSE Avadh Sugar & Energy Limited 20230920 0 671.15 704.5 667.65 684.45 6936 684.45 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230920 0 701.05 725 690 709.45 18840 709.45 up up correct
540651.BSE Jigar Cables Limited 20230920 0 43.25 43.25 43.25 43.25 0 43.25
540673.BSE SIS Limited 20230920 0 431.35 438.5 428.95 431.7 4086 431.7 up up correct
540678.BSE Cochin Shipyard Limited 20230920 0 1085.05 1085.1 1040 1065.7 162835 1062.7 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230920 0 519.05 523.35 511.25 522.5 158 520.9701 up up correct
540680.BSE KIOCL Limited 20230920 0 318.45 322 298 306.25 144281 306.25 down down correct
540686.BSE Smruthi Organics Limited 20230920 0 189 189 182.7 184.3 17783 184.3 down down correct
540692.BSE Apex Frozen Foods Limited 20230920 0 228.25 234.25 225.45 227.25 17323 224.7233 down down correct
540702.BSE Lasa Supergenerics Limited 20230920 0 27.2 28.44 26.22 27.19 14877 27.19 down down correct
540704.BSE Matrimony.com Limited 20230920 0 590 601.25 588 588.4 728 588.4 down down correct
540709.BSE Reliance Home Finance Limited 20230920 0 1.78 1.8 1.78 1.8 652034 1.8 up down incorrect
540710.BSE Capacit'e Infraprojects Limited 20230920 0 220.4 221.6 215.45 216.95 66239 216.95 down down correct
540715.BSE Sagar Diamonds Limited 20230920 0 40.4 40.4 40.4 40.4 0 40.4
540716.BSE ICICI Lombard General Insurance Company Limited 20230920 0 1378.85 1386 1365 1374.95 9693 1374.95 down down correct
540719.BSE SBI Life Insurance Company Limited 20230920 0 1372.95 1376.05 1340.3 1345.1 6610 1345.1 down down correct
540724.BSE Prataap Snacks Limited 20230920 0 949.4 949.4 874.45 893.2 316 893.2 down up incorrect
540726.BSE Trident Texofab Limited 20230920 0 72.45 72.45 69 70 7246 70 down down correct
540729.BSE Vanta Bioscience Limited 20230920 0 41.75 41.75 41.75 41.75 1500 41.75
540730.BSE Mehai Technology Limited 20230920 0 19.1 19.1 18.36 19 16036 19 down down correct
540735.BSE IRIS Business Services Limited 20230920 0 101.9 101.9 98 98.2 5626 98.2 down down correct
540737.BSE Shree Ganesh Remedies Limited 20230920 0 505.25 518.95 481.55 503.5 19717 503.5 down down correct
540743.BSE Godrej Agrovet Limited 20230920 0 485.55 485.55 477.45 478.65 21948 478.65 down down correct
540749.BSE MAS Financial Services Limited 20230920 0 870.05 894.15 870.05 882.45 5176 882.45 up up correct
540750.BSE Indian Energy Exchange Limited 20230920 0 132.9 133.75 131.35 132.95 695787 132.95 up up correct
540755.BSE General Insurance Corporation of India 20230920 0 230.9 237.1 224.9 229.65 70898 229.65 down up incorrect
540756.BSE Kaarya Facilities and Services Limited 20230920 0 6.34 6.34 6.34 6.34 0 6.34
540757.BSE Sheetal Cool Products Limited 20230920 0 410 422 400 410.8 3780 410.8 up up correct
540768.BSE Mahindra Logistics Limited 20230920 0 407 415.45 400 402.7 16039 402.7 down down correct
540769.BSE The New India Assurance Company Limited 20230920 0 142.5 150.6 140.3 145.05 358597 145.05 up up correct
540775.BSE Khadim India Ltd 20230920 0 277.35 277.35 263 264.15 3168 264.15 down down correct
540776.BSE 5paisa Capital Ltd. 20230920 0 454.9 454.9 433.3 435.05 818 435.05 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230920 0 660.55 660.55 645.85 647.85 64163 647.85 down down correct
540789.BSE Diligent Media Corporation Limited 20230920 0 3.02 3.09 3 3.05 30168 3.05 up up correct
540796.BSE Ratnabhumi Developers Ltd 20230920 0 146.3 146.3 146.3 146.3 19 146.3
540797.BSE Shalby Ltd. 20230920 0 230.1 237.05 230.1 233.7 12251 233.7 up up correct
540809.BSE Mrc Exim Ltd. 20230920 0 15.2 15.2 15.2 15.2 7808 15.2
540824.BSE Astron Paper & Board Mill Ltd. 20230920 0 35.09 35.25 33.65 33.87 11261 33.87 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230920 0 55.69 56.25 54.74 55.11 91446 55.0846 down down correct
540901.BSE Praxis Home Retail Ltd. 20230920 0 27.78 27.78 27.78 27.78 10549 27.78
540902.BSE Amber Enterprises India Ltd. 20230920 0 2977 2994.95 2937.45 2967.65 1719 2967.65 down down correct
540937.BSE Medico Remedies Ltd 20230920 0 70.73 71.33 69.8 70.52 2593 70.52 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230920 0 20.33 20.33 20.33 20.33 98298 20.33
540975.BSE Aster DM Healthcare Ltd 20230920 0 330.65 334 324.7 326.4 46724 326.4 down down correct
540980.BSE The Yamuna Syndicate Limited 20230920 0 18000.05 18000.05 17790 17800 7 17800 down down correct
541019.BSE H.G. Infra Engineering Limited 20230920 0 972.95 980 952 960.15 10204 960.15 down down correct
541083.BSE Inflame Appliances Limited 20230920 0 610 625 603.1 624.9 58500 624.9 up up correct
541096.BSE Bharat Parenterals Limited 20230920 0 560.7 560.7 543 550.6 885 549.8512 down down correct
541143.BSE Bharat Dynamics Limited 20230920 0 1066 1087.6 1037 1042 102873 1042 down up incorrect
541144.BSE Active Clothing Co Limited 20230920 0 70.9 70.9 68 68.4 7654 68.4 down down correct
541153.BSE Bandhan Bank Limited 20230920 0 246.45 249.45 243.7 244.85 190436 244.85 down down correct
541163.BSE Sandhar Technologies Limited 20230920 0 405.9 410 388.5 395.2 11050 395.2 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230920 0 421.65 422.6 409 412.55 31300 410.8447 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230920 0 50.76 50.79 49.6 50.08 4221 50.08 down down correct
541233.BSE Lemon Tree Hotels Limited 20230920 0 117.15 117.15 113.6 115.65 771153 115.65 down down correct
541269.BSE Chemfab Alkalis Limited 20230920 0 374.95 378.3 366.7 372.05 4415 372.05 down up incorrect
541301.BSE Orient Electric Limited 20230920 0 221.15 225.6 214.5 215.25 95966 215.25 down down correct
541336.BSE IndoStar Capital Finance Limited 20230920 0 172 174.9 170 173.1 9499 173.1 up up correct
541352.BSE Megastar Foods Limited 20230920 0 294 295.7 286.05 289.1 4554 289.1 down down correct
541400.BSE ZIM Laboratories Limited 20230920 0 118.95 121.9 117.1 118.85 23738 118.85 down down correct
541450.BSE Adani Green Energy Limited 20230920 0 1000.05 1025 989.15 1012.5 68148 1012.5 up down incorrect
541540.BSE Solara Active Pharma Sciences Limited 20230920 0 360.85 362.35 356.25 357.85 5857 357.85 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230920 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230920 0 0.82 0.82 0.82 0.82 112580 0.82
541556.BSE RITES Limited 20230920 0 524.7 524.7 500.35 504.95 44713 504.95 down down correct
541557.BSE Fine Organic Industries Limited 20230920 0 5102.1499 5160 5077.2998 5103.5498 7099 5103.5498 up up correct
541634.BSE Raw Edge Industrial Solutions Limited 20230920 0 50.74 50.74 47.55 49.79 376 49.79 down down correct
541700.BSE TCNS Clothing Co. Limited 20230920 0 378 378.05 372.4 373.55 3592 373.55 down down correct
541770.BSE CreditAccess Grameen Limited 20230920 0 1334.95 1359 1312 1346.9 7655 1346.9 up up correct
541929.BSE Synergy Green Industries Limited 20230920 0 218.95 219.85 211.9 219.5 10701 219.5 up up correct
541956.BSE Ircon International Limited 20230920 0 141.7 146.65 138.25 139.45 1164588 139.45 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230920 0 609.3 609.3 606.9 606.9 95 606.9 down down correct
541974.BSE Manorama Industries Limited 20230920 0 1798.5 1829.8 1794.8 1815.85 372 1815.85 up up correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230920 0 820.2 852.65 806.75 843.55 60859 843.55 up down incorrect
542012.BSE A-1 Acid Limited 20230920 0 376 383.25 375.55 382.05 51457 382.05 up up correct
542013.BSE Dolfin Rubbers Limited 20230920 0 120.15 123.35 120 120.2 738 120.2 up up correct
542019.BSE Shubham Polyspin Limited 20230920 0 19 19.54 18.81 19.05 9461 19.05 up down incorrect
542141.BSE Techno Electric & Engineering Company Limited 20230920 0 519.8 520.4 505 517.15 11670 517.15 down down correct
542206.BSE Nivaka Fashions Limited 20230920 0 2.76 2.89 2.63 2.63 42828 2.63 down down correct
542231.BSE Nila Spaces Limited 20230920 0 3.36 3.36 3.3 3.3 10615 3.3 down down correct
542233.BSE Trejhara Solutions Limited 20230920 0 111.03 112.02 111.03 111.03 22744 111.03
542333.BSE RPSG Ventures Limited 20230920 0 625.6 640.55 614 619.85 5649 619.85 down down correct
542351.BSE Gloster Limited 20230920 0 735 745 730 743.35 8242 743.35 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230920 0 86 87.15 85.8 85.89 6346 85.89 down up incorrect
542383.BSE Ritco Logistics Limited 20230920 0 237 247 237 240.3 8851 240.3 up up correct
542399.BSE Chalet Hotels Limited 20230920 0 559.5 567.2 545 549.3 373861 549.3 down down correct
542460.BSE The Anup Engineering Limited 20230920 0 2127.4 2134.8 2074.75 2093.65 1437 2093.65 down up incorrect
542484.BSE Arvind Fashions Limited 20230920 0 328.2 332.95 322 324.2 12943 324.2 down up incorrect
542597.BSE MSTC Limited 20230920 0 425.95 425.95 401.95 410.6 43304 410.6 down down correct
542602.BSE Embassy Office Parks REIT 20230920 0 304.31 308.49 303.65 303.94 25202 303.94 down up incorrect
542627.BSE Chandni Machines Limited 20230920 0 17.99 17.99 17.64 17.64 242 17.64 down down correct
542649.BSE Rail Vikas Nigam Limited 20230920 0 164 168.7 160.5 163.4 1584258 163.4 down up incorrect
542650.BSE Metropolis Healthcare Limited 20230920 0 1496.45 1496.45 1448.2 1464.35 7234 1464.35 down down correct
542651.BSE KPIT Technologies Limited 20230920 0 1125.1 1152.45 1123 1128.85 48194 1128.85 up up correct
542655.BSE Vikas Multicorp Limited 20230920 0 5.78 5.79 5.56 5.59 4203262 5.59 down up incorrect
542665.BSE Neogen Chemicals Limited 20230920 0 1778.3 1820.85 1752.8 1773.85 5975 1773.85 down up incorrect
542667.BSE White Organic Retail Limited 20230920 0 6.87 6.87 6.87 6.87 35810 6.87
542669.BSE BMW Industries Ltd. 20230920 0 43.3 43.3 41.4 41.75 176704 41.75 down down correct
542670.BSE Artemis Electricals Limited 20230920 0 16.85 16.91 15.83 16.91 112249 16.91 up up correct
542677.BSE Mahesh Developers Limited 20230920 0 8.72 8.72 8.72 8.72 40 8.72
542684.BSE Prakash Pipes Limited 20230920 0 257 264.7 256.75 259.95 9209 259.95 up up correct
542685.BSE Digicontent Limited 20230920 0 20.1 20.1 19.76 20.1 9045 20.1
542721.BSE Anand Rayons Ltd. 20230920 0 46.98 46.98 42.53 44.95 2184 44.95 down down correct
542725.BSE SBC Exports Ltd. 20230920 0 20.45 21.15 20.43 20.5 28797 20.5 up up correct
542729.BSE DCM Nouvelle Ltd. 20230920 0 167.25 167.25 164.2 165.15 504 165.15 down down correct
542752.BSE Affle India Ltd. 20230920 0 1104.95 1118 1091.8 1094.05 6041 1094.05 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230920 0 772.05 784.3 763.2 779.95 4768 779.95 up up correct
542760.BSE Sterling & Wilson Solar Ltd. 20230920 0 355.15 367 351 364.85 15477 364.85 up up correct
542772.BSE IIFL Wealth Management Ltd. 20230920 0 512 527.75 506.75 519.4 7380 519.4 up up correct
542773.BSE IIFL Securities Ltd. 20230920 0 78.21 79.3 78 78.17 38672 78.17 down down correct
542774.BSE APM Finvest Ltd. 20230920 0 58.5 58.5 55 57.27 118538 57.27 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230920 0 3121.5 3121.5 2994.4 3027.65 6631 3025.6547 down up incorrect
542850.BSE Goblin India Ltd. 20230920 0 47 47 47 47 2000 47
542851.BSE Gensol Engineering Ltd. 20230920 0 1874.95 1886.65 1843.8 1871.45 2305 1871.45 down down correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230920 0 18.88 19.64 18.8 19.04 463575 19.04 up up correct
542862.BSE Shahlon Silk Industries Ltd. 20230920 0 12.75 13.19 12.74 13.01 5835 13.01 up up correct
542865.BSE Anuroop Packaging Ltd. 20230920 0 19.9 19.9 18.05 18.05 74838 18.05 down down correct
542867.BSE CSB Bank Ltd. 20230920 0 331.3 334.75 324.75 327.4 10877 327.4 down down correct
543282.BSE Niks Technology Limited 20230920 0 287.75 287.75 287.75 287.75 0 287.75
570001.BSE Tata Motors Limited 20230920 0 430.25 439.15 429.5 430.15 129901 430.15 down up incorrect
590005.BSE Tide Water Oil Co. (India) Limited 20230920 0 1217.4 1217.4 1184.9 1194.7 2612 1194.7 down down correct
590006.BSE Amrutanjan Health Care Limited 20230920 0 633.55 634.95 625 627.7 3212 627.7 down up incorrect
590018.BSE Hisar Metal Industries Limited 20230920 0 165.5 165.5 165.5 165.5 105 165.5
590021.BSE Bharat Rasayan Limited 20230920 0 9339.9 9339.9 9105 9149.05 116 9149.05 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230920 0 546 546 520.8 528.6 39187 527.593 down up incorrect
590025.BSE Ginni Filaments Limited 20230920 0 29.95 29.95 28.9 28.9 8415 28.9 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230920 0 75.59 76.71 74.5 75.16 55476 75.16 down down correct
590031.BSE De Nora India Limited 20230920 0 1590 1653.25 1590 1623.85 730 1623.85 up down incorrect
590051.BSE Saksoft Limited 20230920 0 330.2 336.4 327.95 329.7 24372 329.7 down down correct
590062.BSE The Andhra Sugars Limited 20230920 0 119.3 122.6 118.55 121.85 36441 121.85 up up correct
590071.BSE Sundaram Finance Limited 20230920 0 2859.05 2945.8 2838.85 2911.6 4407 2911.6 up up correct
590072.BSE Sundaram Brake Linings Limited 20230920 0 485.1 492.55 485.1 492.55 55 492.55 up up correct
590073.BSE Wheels India Limited 20230920 0 778.3 789 772 775.9 1679 775.9 down down correct
590075.BSE Lambodhara Textiles Limited 20230920 0 156 176 156 174.65 8083 174.65 up up correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230920 0 50.2 50.3 50 50.19 6453 50.19 down down correct
590134.BSE Madras Fertilizers Limited 20230920 0 79.8 80.85 77.92 78.63 34863 78.63 down down correct
5PAISA.BSE 5paisa Capital Limited 20230920 0 454.9 454.9 433.3 435.05 818 435.05 down up incorrect
AARTIIND.BSE Aarti Industries Limited 20230920 0 509.4 514.7 503.9 507.4 103612 507.4 down down correct
AAVAS.BSE Aavas Financiers Limited 20230920 0 1674.5 1693 1658.55 1669.9 16810 1669.9 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230920 0 27.68 27.68 26.41 26.77 1238 26.77 down down correct
ABBOTINDIA.BSE Abbott India Limited 20230920 0 22950.0508 23381.4004 22950.0508 23210.8008 258 23210.8008 up up correct
ABMKNO.BSE ABM Knowledgeware Limited 20230920 0 97.3 98 95 96.45 3139 96.45 down down correct
ACE.BSE Action Construction Equipment Limited 20230920 0 706.7 713.4 690.5 692.3 28553 692.3 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230920 0 1542.85 1542.85 1470.1 1496.35 972 1496.35 down up incorrect
ADANIENT.BSE Adani Enterprises Limited 20230920 0 2497.05 2532 2459.2 2471.3999 124405 2471.3999 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230920 0 831.05 837.85 815.05 818.15 92564 818.15 down down correct
ADANIPOWER.BSE Adani Power Limited 20230920 0 371.5 373.55 366.05 368.55 429849 368.55 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230920 0 842.25 860 842.25 854.85 34060 854.85 up up correct
ADCON.BSE Adcon Capital Services Limited 20230920 0 1.57 1.57 1.55 1.57 16469 1.57
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230920 0 87.26 89.4 87.03 87.14 1760 87.14 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230920 0 310.05 326.5 309.05 322.95 105322 322.95 up up correct
ADVIKCA.BSE Advik Capital Limited 20230920 0 2.62 2.62 2.62 2.62 2361973 2.62
AJMERA.BSE Ajmera Realty & Infra India Limited 20230920 0 371.6 374.75 366.35 369.5 1617 369.5 down down correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230920 0 11.2 11.39 11.05 11.18 68745 11.18 down down correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230920 0 2619.95 2620 2516 2523.05 3639 2523.05 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230920 0 63.66 63.66 63.66 63.66 13080 63.66
ALICON.BSE Alicon Castalloy Limited 20230920 0 875.7 875.7 852.95 854.8 1438 854.8 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230920 0 88.1 90.42 87.1 87.63 4461 87.63 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230920 0 19.12 19.99 19.03 19.36 3900731 19.36 up up correct
AMAL.BSE Amal Ltd 20230920 0 293.7 293.8 276.1 281.6 3315 281.6 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230920 0 652.05 653 642.75 643.4 60782 643.4 down up incorrect
AMDIND.BSE AMD Industries Limited 20230920 0 57.65 58.98 56 56.93 15619 56.93 down down correct
AMINTAN.BSE Amin Tannery Limited 20230920 0 2.27 2.43 2.25 2.43 67869 2.43 up down incorrect
ANDREWYU.BSE Andrew Yule & Company Limited 20230920 0 35.5 39.79 35.11 39.01 876151 39.01 up down incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230920 0 28.49 29.38 28.1 28.8 1369 28.8 up up correct
ANSINDUS.BSE ANS Industries Limited 20230920 0 7.56 7.56 7.56 7.56 0 7.56
APARINDS.BSE Apar Industries Limited 20230920 0 5240.0498 5740 5216.0498 5451.3501 42867 5451.3501 up down incorrect
ARCHITORG.BSE Archit Organosys Limited 20230920 0 55 55.84 55 55.24 27858 55.24 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230920 0 50.7 52.45 49.95 52.45 28697 52.45 up up correct
ARFIN.BSE Arfin India Limited 20230920 0 39.55 40.74 39.01 39.58 17029 39.58 up up correct
ARMANFIN.BSE Arman Financial Services Limited 20230920 0 2243.25 2320.6001 2242.6001 2309.55 305 2309.55 up up correct
ARVIND.BSE Arvind Limited 20230920 0 169.6 171.7 167.3 169.1 28842 169.1 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230920 0 22.42 22.5 20.87 21.69 789310 21.69 down up incorrect
ASHRAM.BSE Ashram Online.com Limited 20230920 0 5.1 5.23 4.75 5.22 35404 5.22 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230920 0 3205 3227.7 3195.05 3215.55 123256 3215.55 up down incorrect
ASIANTILES.BSE Asian Granito India Limited 20230920 0 62 63.74 62 62.5 28270 62.5 up up correct
ASMTEC.BSE ASM Technologies Limited 20230920 0 511.8 511.8 490.1 494.75 2465 494.75 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230920 0 1904.1 1912.8 1877.45 1892.85 6426 1892.85 down down correct
ASYL.BSE Advance Syntex Limited 20230920 0 4.67 4.67 4.67 4.67 0 4.67
ATUL.BSE Atul Auto Ltd 20230920 0 7165.5498 7241.2002 7071.0498 7142.2002 1187 7142.2002 down up incorrect
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230920 0 77 77.89 76.2 77.07 803 77.07 up up correct
AXISBANK.BSE Axis Bank Limited 20230920 0 1014.85 1047.45 1012.8 1027.25 195276 1027.25 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230920 0 5177.1499 5262 5163.1499 5186.6499 20177 5186.6499 up up correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230920 0 1119.55 1119.55 1080 1101.3 1256 1101.3 down down correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230920 0 1558 1567 1544.95 1551.2 34251 1551.2 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230920 0 25.76 26.99 25.5 26.72 4176235 26.72 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230920 0 7217.1 7274.95 7206.35 7235.4 1236 7126.568 up up correct
BAJFINANCE.BSE Bajaj Finance Limited 20230920 0 7499.9502 7646.1499 7490 7541.2002 16118 7541.2002 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230920 0 67 67 63.75 64.87 24489 64.87 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230920 0 2488.1499 2577.8 2488.1499 2545.05 13044 2545.05 up down incorrect
BANCOINDIA.BSE Banco Products (India) Limited 20230920 0 467.95 472 459.35 461.35 18475 461.35 down down correct
BAPACK.BSE B & A Packaging India Limited 20230920 0 190.05 190.05 187.05 189 216 189 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230920 0 48.01 49.9 47.6 49.06 17026 49.06 up up correct
BCLENTERPR.BSE BCL Enterprises Limited 20230920 0 1.08 1.09 1.06 1.07 348030 1.07 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230920 0 617 620 590 605.85 5384 604.8453 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230920 0 764 767.95 731.5 767.7 650 767.7 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230920 0 21.75 21.75 21.75 21.75 6220 21.75
BFLAFL.BSE BFL Asset Finvest Limited 20230920 0 13.3 14.7 13.3 14.65 20440 14.65 up up correct
BHARTIARTL.BSE Bharti Airtel Limited 20230920 0 910 919.1 904.6 911 62859 911 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230920 0 37.8 37.85 35.25 36 5356 36 down down correct
BIGBLOC.BSE Bigbloc Construction Limited 20230920 0 173.2 173.2 165.7 168.8 37166 168.8 down down correct
BIOCON.BSE Biocon Limited 20230920 0 274.75 275.55 268.6 273.5 131636 273.5 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230920 0 51.49 51.5 48.9 49.59 20782 49.59 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230920 0 149.6 153.65 147.1 148.55 23783 147.99 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230920 0 440.4 440.4 411.05 418.4 117014 418.4 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230920 0 4.63 4.63 4.63 4.63 0 4.63
BNL.BSE Beekay Niryat Limited 20230920 0 68.2 68.2 65 66.82 147334 66.82 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230920 0 80.58 82.05 79.63 79.94 20333 79.8376 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230920 0 427.95 427.95 422.1 424.05 13765 424.05 down down correct
BOSCHLTD.BSE Bosch Limited 20230920 0 19570.0508 19626.6992 19297.0996 19321.8496 350 19321.8496 down down correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230920 0 353.95 356.25 351.35 352.55 179618 352.55 down down correct
BRNL.BSE Bharat Road Network Limited 20230920 0 40.76 41.49 39.65 40.19 16498 40.19 down down correct
BSOFT.BSE BSOFT 20230920 0 486.35 494.35 481.5 484.95 42490 484.95 down down correct
BURGERKING.BSE Burger King India Limited 20230920 0 124.3 128.5 124.05 124.95 156910 124.95 up down incorrect
CANBK.BSE Canara Bank 20230920 0 370.95 376 366.9 371 242518 371 up up correct
CASTROLIND.BSE Castrol India Limited 20230920 0 147.5 149.05 143.1 143.8 157176 143.8 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230920 0 8.92 9.2 8.91 9 5401 9 up up correct
CEATLTD.BSE CEAT Limited 20230920 0 2140.6499 2156 2107.1001 2114.8 10834 2114.8 down down correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230920 0 6.25 6.25 6.12 6.25 30917 6.25
CESC.BSE CESC Limited 20230920 0 89.9 91.56 89.02 90.28 306757 90.28 up up correct
CGCL.BSE Capri Global Capital Limited 20230920 0 778.9 785 770 770.85 41059 770.85 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230920 0 467.25 490 466 479.25 3359 479.25 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230920 0 203.15 241.9 203.15 227.9 608153 226.9 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230920 0 144.95 144.95 137.05 140.05 2215 140.05 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230920 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230920 0 3.15 3.15 3.15 3.15 300 3.15
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230920 0 1190.95 1216.15 1172.25 1198.3 33924 1198.3 up down incorrect
CINEVISTA.BSE Cinevista Limited 20230920 0 14.7 15.65 14.7 14.95 44460 14.95 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230920 0 24.55 24.67 24.55 24.64 471 24.64 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230920 0 1993.7 2005.1 1972.5 1999.9 3399 1999.9 up up correct
COMFINTE.BSE Comfort Intech Limited 20230920 0 7 7.15 6 6.65 6032083 6.65 down up incorrect
COMPUSOFT.BSE Compucom Software Limited 20230920 0 22.1 22.45 22.1 22.21 11157 22.21 up up correct
CONFIPET.BSE Confidence Petroleum India Limited 20230920 0 89.29 91.46 86.4 86.75 176472 86.6503 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230920 0 42.5 42.5 39.55 39.99 8319 39.99 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230920 0 24.5 24.5 24.3 24.3 5002 24.3 down down correct
CSL.BSE Continental Securities Limited 20230920 0 5.4 5.4 5.03 5.23 60853 5.23 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230920 0 83.9 83.9 77.14 81.91 171 81.91 down down correct
CUB.BSE City Union Bank Ltd 20230920 0 132.5 133.45 130.2 130.8 272355 130.8 down down correct
CYIENT.BSE Cyient Limited 20230920 0 1668.55 1672 1611 1614.55 21387 1614.55 down down correct
DABUR.BSE Dabur India Limited 20230920 0 565.2 565.2 554.25 561 86643 561 down down correct
DAMOINDUS.BSE Damodar Industries Limited 20230920 0 50.61 51.99 46.1 50.78 18864 50.78 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230920 0 580 585.05 566.75 575.55 7623 570.511 down down correct
DCBBANK.BSE DCB Bank Limited 20230920 0 122 125.45 121.2 124.05 324528 124.05 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230920 0 18.02 18.02 17.33 17.33 189 17.33 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230920 0 57.75 59.1 57.75 58.21 2006 58.21 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230920 0 734.85 745.7 731.75 745.7 288 745.7 up down incorrect
DOLAT.BSE Dolat Investments Limited 20230920 0 47.71 48.19 47.5 47.84 19511 47.84 up up correct
DOLLAR.BSE Dollar Industries Limited 20230920 0 432.05 439.9 430.45 432.65 3086 432.65 up up correct
DONEAR.BSE Donear Industries Limited 20230920 0 101 106.05 101 103.25 30835 103.25 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230920 0 5715.0498 5715.0498 5602.2002 5611.0498 5129 5611.0498 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230920 0 271 276 265.6 265.6 17 265.6 down down correct
DSSL.BSE Dynacons Systems and Solutions Ltd 20230920 0 678.55 700.75 678.55 683.4 2565 683.4 up up correct
DUKEOFS.BSE Duke Offshore Limited 20230920 0 9.01 9.45 9.01 9.01 2757 9.01
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230920 0 103.15 107 101.5 101.89 179997 101.89 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230920 0 62.99 66.84 61.56 63.8 2269 63.8 up up correct
DYNPRO.BSE Dynemic Products Limited 20230920 0 350.15 364 350.15 362.7 2439 362.7 up up correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230920 0 5.25 5.25 5 5.08 58644 5.08 down down correct
EIHOTEL.BSE EIH Limited 20230920 0 228.8 233.4 226.55 229.05 88006 229.05 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230920 0 124.9 129.5 122.85 127.95 133749 127.95 up up correct
EMAMILTD.BSE Emami Limited 20230920 0 540.05 551.65 535.25 542.35 6640 542.35 up down incorrect
EMKAY.BSE Emkay Global Financial Services Limited 20230920 0 87.95 91.03 86.05 86.81 31886 86.81 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230920 0 1699.65 1699.65 1609.3 1618.45 1331 1618.45 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230920 0 20.11 20.11 19.22 19.37 14830 19.37 down up incorrect
ENGINERSIN.BSE Engineers India Limited 20230920 0 150.25 150.25 146 147.25 71505 147.25 down down correct
ENTRINT.BSE Enterprise International Limited 20230920 0 19.55 21.45 18.91 21.45 11153 21.45 up up correct
ESCORTS.BSE Escorts Limited 20230920 0 3160.05 3177 3120.55 3135.95 3666 3135.95 down up incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230920 0 14.29 14.29 14.29 14.29 76424 14.29
ESTER.BSE Ester Industries Limited 20230920 0 94.2 95.7 92.65 95.29 24194 95.29 up up correct
EVEREADY.BSE Eveready Industries India Limited 20230920 0 407.8 407.8 395.5 397.45 16339 397.45 down up incorrect
EVERESTO.BSE Everest Organics Limited 20230920 0 117 119.3 114.1 118.75 1250 118.75 up down incorrect
FEL.BSE Future Enterprises Limited 20230920 0 0.93 0.93 0.93 0.93 0 0.93
FELDVR.BSE Future Enterprises Limited 20230920 0 5.75 5.83 5.53 5.76 5891 5.76 up up correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230920 0 40 45.2 40 42.99 9000 42.99 up up correct
GAIL.BSE GAIL (India) Limited 20230920 0 124 125.75 123 123.55 579516 123.55 down down correct
GALADAFIN.BSE Galada Finance Limited 20230920 0 12.64 12.64 12.6 12.6 629 12.6 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230920 0 679.05 688.55 670 674 1223 674 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230920 0 1000.05 1012.15 978.45 981.3 3481 981.3 down up incorrect
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230920 0 438 448 431.35 440.4 3567 440.4 up up correct
GCMCAPI.BSE GCM Capital Advisors Limited 20230920 0 6.8 7.05 6.8 7.05 8000 7.05 up up correct
GCMSECU.BSE GCM Securities Limited 20230920 0 1.4 1.46 1.4 1.43 306422 1.43 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230920 0 4.4 4.4 4.13 4.15 815754 4.15 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230920 0 256.25 262.1 250 251.4 132645 250.65 down down correct
GEPIL.BSE GE Power India Limited 20230920 0 172.2 185.6 172.2 178.5 42805 178.5 up down incorrect
GHCL.BSE GHCL Limited 20230920 0 643.8 645.75 620.6 621.85 26262 621.85 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230920 0 128 128 123.5 125.85 3309 125.85 down down correct
GKB.BSE GKB Ophthalmics Limited 20230920 0 100.75 104.99 100.1 103.36 292 103.36 up up correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230920 0 76.4 79 76.4 76.6 701 76.6 up up correct
GLOBOFFS.BSE Global Offshore Services Limited 20230920 0 38.49 38.49 38.49 38.49 49618 38.49
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230920 0 291.9 293.65 283.65 287.95 237844 276.3162 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230920 0 99.25 101 97.8 98.9 7716 98.9 down down correct
GODREJIND.BSE Godrej Industries Limited 20230920 0 567.35 574.6 555 558.6 15694 558.6 down down correct
GOGIACAP.BSE Gogia Capital Services Limited 20230920 0 83.55 83.55 83.55 83.55 0 83.55
GOKAKTEX.BSE Gokak Textiles Limited 20230920 0 40.1 40.91 40.1 40.1 1294 40.1
GOKULAGRO.BSE Gokul Agro Resources Limited 20230920 0 114.15 115.25 112.2 113 6914 113 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230920 0 55.12 55.12 53.4 55 619 55 down down correct
GOLDIAM.BSE Goldiam International Limited 20230920 0 126.65 129.75 126.65 128.15 6734 128.15 up up correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230920 0 112.85 112.85 107.3 109.45 1353 109.45 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230920 0 128.1 131.3 125.3 126.05 134701 126.05 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230920 0 132.9 133.65 127.2 127.75 39984 127.75 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230920 0 143.25 145 141.3 142 114976 142 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230920 0 282 288.8 279.35 287.65 58855 287.65 up up correct
GSS.BSE GSS Infotech Limited 20230920 0 217 218.4 212 213.5 2844 213.5 down down correct
GTL.BSE GTL Limited 20230920 0 9 9 8.6 8.64 161720 8.64 down up incorrect
GTLINFRA.BSE GTL Infrastructure Limited 20230920 0 1.2 1.22 1.19 1.19 40654510 1.19 down down correct
HAL.BSE Hindustan Aeronautics Limited 20230920 0 1986.325 2027.875 1981.025 1995.775 426076 997.8875 up up correct
HALDER.BSE Halder Venture Limited 20230920 0 330.05 336 325.5 333.35 329 333.35 up down incorrect
HARIAEXPO.BSE Haria Exports Limited 20230920 0 4.76 4.76 4.42 4.45 3448 4.45 down down correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230920 0 1.86 1.9 1.81 1.86 11893 1.86
HAWKINCOOK.BSE Hawkins Cookers Limited 20230920 0 6861.9502 6989.8999 6822.0498 6864.4502 445 6864.4502 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230920 0 471.55 471.55 461.84 461.98 85 461.98 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230920 0 6.23 6.23 6.23 6.23 2552 6.23
HBLPOWER.BSE HBL Power Systems Limited 20230920 0 264 266.5 253 255.6 115647 255.6 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230920 0 17.35 17.5 17 17.3 83615 17.3 down up incorrect
HCLTECH.BSE HCL Technologies Limited 20230920 0 1290 1303.8 1283.95 1293.6 33997 1293.6 up down incorrect
HDFCAMC.BSE HDFC Asset Management Company Limited 20230920 0 2639.5 2720.3999 2625.8501 2684.3999 37770 2684.3999 up up correct
HDFCBANK.BSE HDFC Bank Limited 20230920 0 1599 1599 1560.6 1563.9 1922144 1563.9 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230920 0 2.62 2.62 2.62 2.62 0 2.62
HEIDELBERG.BSE HeidelbergCement India Limited 20230920 0 180.8 182.2 179.5 181.35 68764 181.35 up up correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230920 0 3113.7 3132.95 3044.7 3056.7 7492 3056.7 down down correct
HIL.BSE HIL Limited 20230920 0 3015.05 3029.6001 2935.05 2946.75 1382 2946.75 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230920 0 481.05 486.45 475.05 478.15 83192 478.15 down up incorrect
HINDMOTORS.BSE Hindustan Motors Limited 20230920 0 16.2 16.34 15.76 15.88 70369 15.88 down down correct
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230920 0 15.86 15.86 15.86 15.86 0 15.86
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230920 0 170.4 170.4 164.5 164.95 71673 164.95 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230920 0 2469.95 2477.45 2450.25 2467.45 101498 2467.45 down down correct
HIRECT.BSE Hind Rectifiers Limited 20230920 0 357 357 343 355 230 355 down down correct
HMVL.BSE Hindustan Media Ventures Limited 20230920 0 70.91 70.91 70.91 70.91 27459 70.91
HOCL.BSE Hindustan Organic Chemicals Limited 20230920 0 33.35 34.7 33.05 33.43 209358 33.43 up down incorrect
HONAUT.BSE Honeywell Automation India Limited 20230920 0 39976.6016 40750 39757.1016 40678.8516 462 40678.8516 up up correct
HPL.BSE HPL Electric & Power Limited 20230920 0 221.75 222.8 216.75 218.35 15810 217.3669 down up incorrect
HSCL.BSE Himadri Speciality Chemical Limited 20230920 0 237.05 242 236.15 236.9 65318 236.9 down up incorrect
ICICIBANK.BSE ICICI Bank Limited 20230920 0 982 996 980.65 987.05 330868 987.05 up up correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230920 0 602.45 602.45 587 587.75 32202 587.75 down up incorrect
ICSL.BSE Integrated Capital Services Ltd 20230920 0 4.06 4.06 3.85 3.99 8739 3.99 down down correct
IDEA.BSE Vodafone Idea Limited 20230920 0 10.93 11.39 10.87 11 37496800 11 up up correct
IFCI.BSE IFCI Limited 20230920 0 18.68 21.4 18.41 21.08 18205830 21.08 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230920 0 460.05 482.9 444 477.6 58398 477.6 up up correct
IFINSEC.BSE India Finsec Limited 20230920 0 32.15 32.7 32.15 32.7 139 32.7 up up correct
IIFL.BSE IIFL Finance Limited 20230920 0 589.45 594.4 583.6 590.4 5230 590.4 up up correct
IISL.BSE Indian Infotech Software Ltd 20230920 0 3.46 3.75 3.46 3.75 5676 3.75 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230920 0 810 810.05 787.15 807.25 288 807.25 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230920 0 260.05 260.95 250.1 251.75 3297 251.75 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230920 0 12.09 12.09 12.09 12.09 838 12.09
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230920 0 50 53.4 49.01 52.94 17321 52.94 up up correct
INDRAIND.BSE Indra Industries Limited 20230920 0 6.04 6.05 5.9 6.05 2343 6.05 up up correct
INDRENEW.BSE Ind Renewable Energy Limited 20230920 0 21.5 21.5 21.4 21.4 1326 21.4 down down correct
INDUSFINL.BSE Indus Finance Limited 20230920 0 17.88 17.88 17.88 17.88 2019 17.88
INDUSINDBK.BSE IndusInd Bank Limited 20230920 0 1437.6 1475.5 1422 1440.7 65068 1440.7 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230920 0 183.5 187.3 179.55 181.75 340753 181.75 down down correct
INFY.BSE Infosys Limited 20230920 0 1480 1495 1477.35 1490 213322 1490 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230920 0 37 39 36 38.94 5202 38.94 up down incorrect
IOB.BSE Indian Overseas Bank 20230920 0 45.75 48.65 42.72 43.84 14292530 43.84 down up incorrect
IOC.BSE Indian Oil Corporation Limited 20230920 0 92.5 92.93 91.38 91.83 690928 91.83 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230920 0 501.25 512 492.7 499.75 41546 499.75 down down correct
ISWL.BSE India Steel Works Limited 20230920 0 2.21 2.22 2.13 2.18 161090 2.18 down up incorrect
ITC.BSE ITC Limited 20230920 0 451.65 455 449.65 453 228977 453 up up correct
ITDCEM.BSE ITD Cementation India Limited 20230920 0 222.3 224.95 218.55 219.8 41056 219.8 down up incorrect
IVC.BSE IL&FS Investment Managers Limited 20230920 0 7.98 7.99 7.8 7.86 56809 7.86 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230920 0 37.65 37.65 35.9 37.06 20147 37.06 down down correct
IZMO.BSE Izmo Ltd 20230920 0 192.5 201 191.5 193.7 4074 193.7 up down incorrect
JAGANLAM.BSE Jagan Lamps Limited 20230920 0 69.99 69.99 65 67.28 3147 67.28 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230920 0 104.95 104.95 102.3 102.7 12871 102.7 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230920 0 204.5 208.8 203 203.85 112437 203.85 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230920 0 42.8 43.65 42.8 43.65 3106 43.65 up down incorrect
JAMESWARREN.BSE James Warren Tea Limited 20230920 0 250.25 255.05 250.25 255 789 255 up up correct
JAMSHRI.BSE Jamshri Realty Limited 20230920 0 4479 4479 4479 4479 0 4479
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230920 0 277.45 280 274 275.9 2474 275.9 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230920 0 8.01 8.7 8.01 8.2 27006 8.2 up up correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230920 0 37.41 37.61 36.1 36.28 38751 36.28 down down correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230920 0 100 113.4 100 108.76 253954 108.76 up up correct
JCTLTD.BSE JCT Limited 20230920 0 2.79 2.88 2.68 2.77 7725762 2.77 down down correct
JDORGOCHEM.BSE JD Orgochem Limited 20230920 0 5.75 5.75 5.75 5.75 560 5.75
JHACC.BSE Jhaveri Credits and Capital Limited 20230920 0 132.3 132.3 129 132.15 15462 132.15 down down correct
JHS.BSE JHS Svendgaard Laboratories Limited 20230920 0 21.96 21.96 21.96 21.96 14686 21.96
JINDALSAW.BSE Jindal Saw Limited 20230920 0 358.95 363.95 350.6 354.85 26430 354.85 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230920 0 702.5 702.65 684.05 689 54125 689 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230920 0 573.95 573.95 545.5 552.4 2805 552.4 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230920 0 29.6 30.1 29.6 30.1 1115 30.1 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230920 0 60.46 63.3 59.5 62.34 545424 62.34 up down incorrect
JJFINCOR.BSE J.J. Finance Corporation Limited 20230920 0 16.9 16.9 16.9 16.9 213 16.9
JKIL.BSE J. Kumar Infraprojects Limited 20230920 0 408 408 393.5 400.55 8313 400.55 down down correct
JKPAPER.BSE JK Paper Limited 20230920 0 391.05 391.8 384.65 389.85 37381 389.85 down down correct
JMFINANCIL.BSE JM Financial Limited 20230920 0 85.24 85.94 84.04 84.51 130947 84.51 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230920 0 12.01 12.45 11.83 12 3570107 12 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230920 0 10.3 10.52 9.87 10.16 58379050 10.16 down down correct
JPTSEC.BSE JPT Securities Limited 20230920 0 7.03 7.03 7.03 7.03 0 7.03
JSL.BSE Jindal Stainless Limited 20230920 0 489 489 461 467.9 81572 467.9 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230920 0 804.8 810.9 785.45 786.7 82018 786.7 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230920 0 42.17 42.17 42.17 42.17 52458 42.17
JTEKTINDIA.BSE JTEKT India Ltd 20230920 0 142.15 146.6 140.3 143.45 26876 143.45 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230920 0 536.55 542 529.6 534 42810 534 down down correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230920 0 441.8 442.25 434.65 437.65 2308 437.65 down down correct
JYOTI.BSE Jyoti Limited 20230920 0 55.24 55.24 55.24 55.24 14785 55.24
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230920 0 1710 1710.05 1661.7 1678.85 16843 1678.85 down down correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230920 0 455.05 467.1 451.8 457.55 4728 457.55 up up correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230920 0 1370.05 1391 1354.3 1366.65 4654 1366.65 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230920 0 648.05 654.3 638.8 641.7 4093 641.7 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230920 0 14.3 14.3 13.3 13.41 4692 13.41 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230920 0 205 207.8 201.45 204.3 726 204.3 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230920 0 291.5 296.25 288.85 292.25 5911 292.25 up up correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230920 0 83.49 83.49 77.11 77.23 1394 77.23 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230920 0 127 128.5 126 127 3505 127
KARNAVATI.BSE Karnavati Finance Limited 20230920 0 2.59 2.59 2.35 2.35 823881 2.35 down down correct
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230920 0 135 135.3 132 133.75 157508 133.75 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230920 0 10851 11149.9502 10801 11149.9502 9 11149.9502 up up correct
KBSINDIA.BSE KBS India Limited 20230920 0 11.18 11.4 10.5 10.52 62508 10.52 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230920 0 23.32 23.32 23.32 23.32 210067 23.32
KCLINFRA.BSE KCL Infra Projects Limited 20230920 0 1.79 1.79 1.76 1.76 76661 1.76 down up incorrect
KCP.BSE The KCP Limited 20230920 0 118.15 118.9 115.2 115.95 20462 115.95 down up incorrect
KDDL.BSE KDDL Limited 20230920 0 2019 2233.7 1997.45 2071.95 11316 2069.9324 up up correct
KESARENT.BSE Kesar Enterprises Limited 20230920 0 99.79 99.79 89 95.61 3784 95.61 down down correct
KESORAMIND.BSE Kesoram Industries Limited 20230920 0 89.99 90.7 85.02 87.65 118028 87.65 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230920 0 114.95 118.55 110.1 112.1 2161 111.0758 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230920 0 55 56 54.1 54.14 8921 54.14 down down correct
KHODAY.BSE Khoday India Limited 20230920 0 111.37 111.37 111.37 111.37 0 111.37
KHOOBSURAT.BSE Khoobsurat Limited 20230920 0 1.18 1.21 1.18 1.19 320071 1.19 up up correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230920 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230920 0 455 465 449.1 462.35 13923 462.35 up up correct
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230920 0 835.25 854.25 820 851.4 11429 851.4 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230920 0 590.1 590.1 558.5 575.5 26316 575.5 down down correct
KITEX.BSE Kitex Garments Limited 20230920 0 197.35 199.85 195.3 197.3 16936 195.7901 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230920 0 14.08 14.08 12.83 13.07 4303 13.07 down down correct
KLBRENG-B.BSE Kilburn Engineering Limited 20230920 0 164.4 164.4 154.15 161.45 132485 161.45 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230920 0 34.31 35.34 33.99 34.42 68015 34.42 up down incorrect
KNRCON.BSE KNR Constructions Limited 20230920 0 275.9 282.4 272.8 280.25 154319 279.9942 up up correct
KOCL.BSE Kokuyo Camlin Ltd 20230920 0 2.08 2.16 2.08 2.12 15189 2.12 up up correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230920 0 141 141 134.2 139.25 13454 139.25 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230920 0 440.05 443.5 428.25 433.4 24868 433.4 down down correct
KOPRAN.BSE Kopran Limited 20230920 0 231.95 234.2 223.4 226.75 36876 226.75 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230920 0 1789.75 1803.1 1776.3 1790.1 29822 1790.1 up up correct
KRBL.BSE KRBL Limited 20230920 0 413.55 418.2 407.3 413.65 19377 413.65 up up correct
KRISHNA.BSE Krishna Ventures Limited 20230920 0 77.49 77.49 71.95 73.07 3840 73.07 down up incorrect
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230920 0 20 20 20 20 0 20
KRITINUT.BSE Kriti Nutrients Limited 20230920 0 71.1 76 71.1 75.59 12704 75.59 up up correct
KRL.BSE Kintech Renewables Limited 20230920 0 5114.6499 5114.6499 5114.6499 5114.6499 50 5114.6499
KSCL.BSE Kaveri Seed Company Limited 20230920 0 600.05 626 600 624.35 40374 624.35 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230920 0 239.9 257.8 239.65 248.65 614600 248.65 up up correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230920 0 71.18 72.82 71 71.17 608 71.17 down down correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230920 0 14722.0996 15051.4502 14722.0996 14881.7002 217 14881.7002 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230920 0 1063.9 1069.2 1051.25 1064.1 1259 1064.1 up up correct
LKPFIN.BSE LKP Finance Limited 20230920 0 101.5 101.5 96 97.3 2434 97.3 down down correct
LKPSEC.BSE LKP Securities Limited 20230920 0 12.81 12.94 12.5 12.57 42568 12.57 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230920 0 42.55 44.7 41.35 43.1 406690 43.1 up up correct
LOVABLE.BSE Lovable Lingerie Limited 20230920 0 131.6 133.75 131.6 133.05 1116 133.05 up up correct
LT.BSE Larsen & Toubro Limited 20230920 0 2922.1001 2945 2886.75 2891.8 31367 2891.8 down up incorrect
LTI.BSE Larsen & Toubro Infotech Limited 20230920 0 5494 5529.85 5455 5471.5 3707 5471.5 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230920 0 83.69 87 82.5 86.1 46432 86.1 up up correct
LUPIN.BSE Lupin Limited 20230920 0 1122.4 1158.1 1122.4 1149.1 13461 1149.1 up down incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230920 0 5.51 5.64 5.4 5.6 914 5.6 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230920 0 1620.75 1664.85 1620.75 1634.05 68437 1634.05 up down incorrect
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230920 0 297.85 314.15 296 309.5 471346 309.5 up down incorrect
MAANALU.BSE Maan Aluminium Limited 20230920 0 93.04 93.04 93.04 93.04 1261 93.04
MACPLASQ.BSE Machino Plastics Limited 20230920 0 170.3 171.85 166.3 169.95 652 169.95 down up incorrect
MADHAV.BSE Madhav Marbles and Granites Limited 20230920 0 47.5 47.83 46.95 47.3 1145 47.3 down down correct
MADHUCON.BSE Madhucon Projects Limited 20230920 0 5.25 5.25 5.1 5.1 7470 5.1 down down correct
MAHABANK.BSE Bank of Maharashtra 20230920 0 47.79 49.24 45.73 46.27 5941780 46.27 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230920 0 562.25 566.6 554.05 560.65 22638 560.65 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230920 0 48.1 48.1 47.2 47.71 4096 47.71 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230920 0 65.98 67.77 65.6 65.7 31295 65.7 down up incorrect
MANAPPURAM.BSE Manappuram Finance Limited 20230920 0 143.55 143.55 139 139.7 186332 139.7 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230920 0 22.7 22.7 21.7 22 2917 22 down up incorrect
MARALOVER.BSE Maral Overseas Limited 20230920 0 80.56 84.34 78.95 79.27 36723 79.27 down down correct
MARICO.BSE Marico Limited 20230920 0 578.35 584.35 572 574.4 24333 574.4 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230920 0 10499 10499 10340.0498 10348.4502 8505 10348.4502 down down correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230920 0 573.95 573.95 551.5 554.75 60096 554.75 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230920 0 144.05 146.15 136 141.45 107967 141.45 down up incorrect
MAYUKH.BSE Mayukh Dealtrade Limited 20230920 0 13.45 13.45 13 13.09 5680 13.09 down down correct
MCX.BSE Multi Commodity Exchange of India Limited 20230920 0 1745 1745 1701.3 1719.5 13132 1719.5 down down correct
MEL.BSE Meenakshi Enterprises Limited 20230920 0 20.55 22.47 20.55 21.06 10865 21.06 up up correct
METALFORGE.BSE Metalyst Forgings Limited 20230920 0 4.67 4.67 4.67 4.67 0 4.67
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230920 0 96 103.9 96 99 4841 99 up up correct
MFSL.BSE Max Financial Services Limited 20230920 0 939 946.45 930.4 934.35 18311 934.35 down up incorrect
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230920 0 171 171 165 168 126 168 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230920 0 404 408.45 399.5 401.25 15105 401.25 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230920 0 9.24 9.24 8.55 8.55 10454 8.55 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230920 0 18.49 18.7 17.9 17.9 885 17.9 down down correct
MIRCELECTR.BSE MIRC Electronics Limited 20230920 0 22.68 22.68 22.68 22.68 7417 22.68
MIRZAINT.BSE Mirza International Limited 20230920 0 44.39 44.77 44 44.2 13288 44.2 down up incorrect
MOHITE.BSE Mohite Industries Limited 20230920 0 25.65 27.5 25.65 27.5 534 27.5 up up correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230920 0 1360 1383.55 1322.7 1336.7 1834 1336.7 down down correct
MPSLTD.BSE MPS Limited 20230920 0 1476.05 1580 1476 1523.3 5843 1523.3 up up correct
MRF.BSE MRF Limited 20230920 0 109290 109745 108450 109545.8984 156 109545.8984 up up correct
MRP.BSE MRP Agro Ltd 20230920 0 132.15 132.15 126 132.15 3000 132.15
MSPL.BSE MSP Steel & Power Limited 20230920 0 12.86 12.86 12.86 12.86 22249 12.86
MUNJALSHOW.BSE Munjal Showa Limited 20230920 0 149.45 150.15 148.15 148.75 1949 148.75 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230920 0 45.99 45.99 43.01 43.65 4083 43.65 down down correct
NAM.BSE Nam Securities Limited 20230920 0 60.35 60.35 60.35 60.35 0 60.35
NATCAPSUQ.BSE Natural Capsules Limited 20230920 0 393.7 400 385 393.55 11744 393.55 down down correct
NATIONALUM.BSE National Aluminium Company Limited 20230920 0 94.74 96.19 93.47 95.07 455425 95.07 up down incorrect
NATPEROX.BSE National Peroxide Limited 20230920 0 2001 2252 2001 2234.8999 65433 2234.8999 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230920 0 4410.1001 4495 4410.1001 4462.6499 4621 4462.6499 up down incorrect
NAYSAA.BSE Naysaa Securities Limited 20230920 0 185 186.85 185 185 18048 185
NCC.BSE NCC Limited 20230920 0 150.35 154 148.4 152.6 271683 152.6 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230920 0 6.61 6.61 6.61 6.61 0 6.61
NCLIND.BSE NCL Industries Limited 20230920 0 218.75 223.45 218.75 221.7 6773 221.7 up up correct
NDL.BSE Nandan Denim Limited 20230920 0 23.01 24.3 23.01 24.06 12402 24.06 up down incorrect
NEERAJ.BSE Neeraj Paper Marketing Limited 20230920 0 13.25 13.57 13.24 13.57 134 13.57 up up correct
NESTLEIND.BSE Nestlé India Limited 20230920 0 22699.9492 22826.25 22600 22677.5508 534 22677.5508 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230920 0 59.79 60.7 59.3 59.39 2539 59.39 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230920 0 841.85 869.65 841.85 853.45 1403 853.45 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230920 0 17.6 19.4 17.6 18.5 1874 18.5 up up correct
NFL.BSE National Fertilizers Limited 20230920 0 75.21 78.4 75.21 76.01 408543 74.7177 up up correct
NHPC.BSE NHPC Ltd 20230920 0 53.21 56.36 52.93 55.57 5491855 55.57 up up correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230920 0 117.4 118.95 116.5 117.1 11213 117.1 down up incorrect
NIKKIGL.BSE Nikki Global Finance Limited 20230920 0 5.8 5.8 5.8 5.8 10 5.8
NILE.BSE Nile Limited 20230920 0 701 712.95 701 705.65 1088 705.65 up up correct
NINSYS.BSE NINtec Systems Limited 20230920 0 345.1 347 335.3 340.25 1215 340.25 down up incorrect
NITCO.BSE NITCO Limited 20230920 0 19.45 19.45 18.7 19.03 24299 19.03 down down correct
NMDC.BSE NMDC Limited 20230920 0 148.05 151.5 146.3 148.05 1281289 148.05
NOCIL.BSE NOCIL Limited 20230920 0 238.7 243.15 238.7 241.75 50347 241.75 up up correct
NORRIS.BSE Norris Medicines Limited 20230920 0 11.75 11.75 11.4 11.7 1504 11.7 down down correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230920 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230920 0 15.61 16.39 14.83 14.83 1342 14.83 down up incorrect
NTCIND.BSE ntc industries limited 20230920 0 89.99 91.9 88.59 88.9 3518 88.9 down up incorrect
NTPC.BSE NTPC Limited 20230920 0 241.3 245.9 240.3 241.6 1247829 241.6 up up correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230920 0 127 135 127 135 5719 135 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230920 0 62.22 63.9 61.06 61.78 2032 61.78 down down correct
OFSS.BSE Oracle Financial Services Software Limited 20230920 0 4282.1499 4282.1499 4178.9502 4219.5498 864 4219.5498 down down correct
OIL.BSE Oil India Limited 20230920 0 285 287.8 279.6 280.85 81076 280.85 down down correct
OKPLA.BSE OK Play India Limited 20230920 0 125 125 118 120 65015 120 down up incorrect
OLYMPTX.BSE Olympia Industries Limited 20230920 0 77.94 82.58 74.5 78.54 5166 78.54 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230920 0 58.3 59.25 57.65 58.06 7597 58.06 down down correct
OMAXE.BSE Omaxe Limited 20230920 0 45.01 45.7 43.76 44.21 29934 44.21 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230920 0 189.35 189.4 186.25 188.15 311244 188.15 down up incorrect
ONMOBILE.BSE OnMobile Global Limited 20230920 0 110.3 113.4 110.05 110.95 105332 110.95 up up correct
ORACLECR.BSE Oracle Credit Limited 20230920 0 157.8 157.8 145.1 150 7584 150 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230920 0 163 163 160.5 162.85 427 162.85 down up incorrect
ORGCOAT.BSE Organic Coatings Limited 20230920 0 7.83 7.83 7.83 7.83 800 7.83
ORIENTBELL.BSE Orient Bell Limited 20230920 0 462 473.05 457.75 460.65 1811 460.65 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230920 0 825.45 825.45 791 802 847 802 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230920 0 53.15 53.19 51.8 52.51 122533 52.51 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230920 0 4682.7002 4800 4650.2002 4664.4502 731 4664.4502 down down correct
ORTEL.BSE Ortel Communications Limited 20230920 0 0.94 0.94 0.92 0.94 2938 0.94
ORTINLAABS.BSE Ortin Laboratories Limited 20230920 0 19.52 20.25 19.52 20.12 1635 20.12 up up correct
OSCARGLO.BSE Oscar Global Limited 20230920 0 7.61 7.61 7.61 7.61 2 7.61
OSIAJEE.BSE Osiajee Texfab Limited 20230920 0 41.94 41.94 38 38.23 3446 38.23 down down correct
OTCO.BSE OTCO International Ltd 20230920 0 5.44 5.54 5.08 5.12 1510 5.12 down down correct
PAGEIND.BSE Page Industries Limited 20230920 0 40325.6484 41360 39800.3516 39877.1992 870 39877.1992 down down correct
PAISALO.BSE Paisalo Digital Limited 20230920 0 62.91 63.6 62.1 62.43 27756 62.43 down down correct
PANTH.BSE Synergy Bizcon Limited 20230920 0 8 8.14 7.87 7.92 51562 7.92 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230920 0 200.75 207.3 200.75 204 25792 204 up up correct
PARAMONE.BSE Paramone Concepts Ltd 20230920 0 62.5 66.45 61.99 62.66 478428 62.66 up up correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230920 0 11.42 11.42 11.42 11.42 9269 11.42
PATELSAI.BSE Patels Airtemp (India) Limited 20230920 0 331.5 363 331.3 360.8 45634 360.8 up up correct
PATSPINLTD.BSE Patspin India Limited 20230920 0 11.3 11.55 11.3 11.48 4793 11.48 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230920 0 27.1 27.6 26.8 27.08 304258 27.08 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230920 0 95.38 96.13 95.15 96.12 6000 96.12 up down incorrect
PEL.BSE Piramal Enterprises Limited 20230920 0 1072.4 1087 1064.25 1067.9 26255 1067.9 down down correct
PENIND.BSE Pennar Industries Limited 20230920 0 109.25 110.25 107.1 108.9 39464 108.9 down up incorrect
PFC.BSE Power Finance Corporation Limited 20230920 0 231.96 234.56 228.28 229.56 1928928 229.56 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230920 0 4940 4960.9 4895 4933 270 4933 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230920 0 75.86 80.7 75.5 79.56 284 79.56 up up correct
PHRMASI.BSE Phaarmasia Limited 20230920 0 28.66 28.66 25.94 27.98 3327 27.98 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230920 0 8.65 8.65 8.65 8.65 411 8.65
PIIND.BSE PI Industries Limited 20230920 0 3581.3999 3592.3999 3495 3500.7 6287 3500.7 down up incorrect
PMTELELIN.BSE P.M. Telelinnks Limited 20230920 0 6.6 6.6 6.15 6.16 6166 6.16 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230920 0 67.45 67.5 65.7 65.83 24341 65.83 down up incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230920 0 106 106 99 100.13 3363 100.13 down down correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230920 0 199.85 205.9 198.45 204.7 1155680 204.7 up up correct
PRECWIRE.BSE Precision Wires India Ltd 20230920 0 111.8 127 111.15 123.8 465116 123.8 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230920 0 607.05 618.75 594 600.65 7838 600.65 down down correct
PRICOLLTD.BSE Pricol Limited 20230920 0 333.05 340.45 328.4 329.55 35704 329.55 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230920 0 21.24 21.24 21.24 21.24 3771 21.24
PRIMESECU.BSE Prime Securities Limited 20230920 0 148.05 151.1 144.95 145.85 1661 145.85 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230920 0 29.21 29.85 28.64 29.16 95008 29.16 down up incorrect
PTIL.BSE Prabhat Technologies (India) Limited 20230920 0 266.3 266.3 241 249.15 39 249.15 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230920 0 1091.3 1093.75 1065.75 1082.15 1157 1082.15 down up incorrect
PVR.BSE PVR Limited 20230920 0 1700 1731 1692.85 1711.5 7741 1711.5 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230920 0 50.2 50.3 50 50.19 6453 50.19 down down correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230920 0 2.96 2.96 2.96 2.96 102 2.96
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230920 0 15.12 15.12 15.12 15.12 598 15.12
QUEST.BSE Quest Softech (India) Limited 20230920 0 57.5 57.89 57.5 57.89 8395 57.89 up down incorrect
RADICO.BSE Radico Khaitan Limited 20230920 0 1240.95 1240.95 1194 1208.2 20378 1208.2 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230920 0 11.49 11.49 10.3 10.39 18423 10.39 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230920 0 525.7 525.7 512.7 514.4 79881 514.4 down down correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230920 0 755.1 762.6 752.8 758.65 5848 758.65 up up correct
RAJNISH.BSE Rajnish Wellness Limited 20230920 0 12.32 12.45 12 12.03 715542 12.03 down down correct
RAMAVISION.BSE Rama Vision Limited 20230920 0 59.89 61.2 57 58.01 9067 58.01 down up incorrect
RAMCOCEM.BSE The Ramco Cements Limited 20230920 0 876 887.9 868.6 875 4678 875 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230920 0 5.6 5.6 5.12 5.54 4215 5.54 down down correct
RANEENGINE.BSE Rane Engine Valve Limited 20230920 0 303.45 317.7 300.3 306.45 692 306.45 up up correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230920 0 4422.5 4422.5 4422.5 4422.5 0 4422.5
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230920 0 30.9 31.76 30.9 31.76 32882 31.76 up up correct
RBL.BSE Rane Brake Lining Limited 20230920 0 813.85 815.9 797.1 798.45 234 798.45 down down correct
RBLBANK.BSE RBL Bank Limited 20230920 0 229.1 234.95 228.25 231.3 237089 231.3 up up correct
RCL.BSE Radhagobind Commercial Limited 20230920 0 1.74 1.75 1.59 1.63 11593 1.63 down down correct
RCOM.BSE Reliance Communications Limited 20230920 0 1.55 1.65 1.54 1.65 1775171 1.65 up up correct
RECLTD.BSE REC Limited 20230920 0 248.05 256.55 247.85 254.45 969806 254.45 up up correct
REGENCY.BSE Regency Investments Limited 20230920 0 10.37 10.37 9.9 9.91 7340 9.91 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230920 0 3.45 3.45 3.24 3.33 43239 3.33 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230920 0 900.8 910.4 899.05 899.6 3430 899.6 down down correct
RELCAPITAL.BSE Reliance Capital Limited 20230920 0 11.46 11.46 11.46 11.46 0 11.46
RELIABVEN.BSE Reliable Ventures India Limited 20230920 0 11.5 12.05 11.35 11.64 24555 11.64 up up correct
RELIANCE.BSE Reliance Industries Limited 20230920 0 2422.95 2426.3999 2361.6001 2382.1001 2533477 2382.1001 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230920 0 415.7 438 415.7 438 11 438 up up correct
RML.BSE Rane (Madras) Limited 20230920 0 858.05 858.05 817 825.85 6834 825.85 down down correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230920 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230920 0 20.39 20.39 20.39 20.39 600 20.39
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230920 0 13.15 13.15 13.15 13.15 675 13.15
RPOWER.BSE Reliance Power Limited 20230920 0 19.07 19.39 18.7 19.08 17549760 19.08 up up correct
RSCINT.BSE RSC International Limited 20230920 0 4.08 4.08 4.08 4.08 0 4.08
RSDFIN.BSE RSD Finance Limited 20230920 0 87.2 87.2 82 87 32 87 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230920 0 485.05 494.75 475.4 490.2 16443 490.2 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230920 0 162.15 168.95 160.25 163.3 12921 163.3 up up correct
RUBFILA.BSE Rubfila International Limited 20230920 0 88 88.19 85 85.43 86179 85.43 down down correct
RUSHIL.BSE Rushil Décor Limited 20230920 0 297.05 297.05 288 291.6 5855 291.6 down up incorrect
SADBHAV.BSE Sadbhav Engineering Limited 20230920 0 12.75 12.75 12.25 12.25 20221 12.25 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230920 0 83.95 84 81 81.25 27062 81.25 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230920 0 61.74 66.15 61.43 64.8 3905 64.8 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230920 0 266.05 266.05 253.95 259.6 274 259.6 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230920 0 3.23 3.23 3.2 3.2 2819 3.2 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230920 0 151.65 153 148.2 150 13622 147.5 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230920 0 1595.95 1625 1565.9 1587.5 5234 1587.5 down up incorrect
SANGAMIND.BSE Sangam (India) Limited 20230920 0 336 338.8 331.45 335.45 8508 335.45 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230920 0 697.7 698.75 678.05 684.5 14974 684.5 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230920 0 104.9 110.25 101 109.87 98541 109.87 up up correct
SANOFI.BSE Sanofi India Limited 20230920 0 7112.1001 7180.8999 7096.7998 7140.3501 944 7140.3501 up up correct
SANWARIA.BSE Sanwaria Consumer Limited 20230920 0 0.5 0.5 0.5 0.5 0 0.5
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230920 0 51.99 52.2 50.84 51.24 23535 51.24 down down correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230920 0 822.95 824 805 811.25 94639 811.25 down down correct
SBIN.BSE State Bank of India 20230920 0 602.35 606.55 599.55 601.05 399803 601.05 down down correct
SBISENSEX.BSE SBI ETF Sensex 20230920 0 720.2 729.98 720.2 722.1 4715 722.1 up up correct
SCI.BSE The Shipping Corporation of India Limited 20230920 0 138.3 147.3 136.95 145.95 378902 145.95 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230920 0 22.25 22.25 21.14 22.25 629 22.25
SGL.BSE STL Global Limited 20230920 0 14.8 17.76 14.8 17.76 205107 17.76 up up correct
SHANKARA.BSE Shankara Building Products Limited 20230920 0 755 764.2 735 738.85 6604 738.85 down down correct
SHANTAI.BSE Shantai Industries Limited 20230920 0 23.01 23.01 23.01 23.01 0 23.01
SHESHAINDS.BSE Sheshadri Industries Limited 20230920 0 14.94 14.94 13.65 13.65 1227 13.65 down down correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230920 0 14.24 14.24 13.9 13.9 33 13.9 down up incorrect
SHILPAMED.BSE Shilpa Medicare Limited 20230920 0 358.05 360 352.4 354.35 3662 354.35 down down correct
SHISHIND.BSE Shish Industries Limited 20230920 0 110 114 110 111.45 8431 111.45 up up correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230920 0 34 35.5 32.67 34.13 23303 34.13 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230920 0 74 74.5 72.95 73.44 1185 73.44 down down correct
SHKARTP.BSE Shree Karthik Papers Limited 20230920 0 10 10.37 9.39 9.43 15604 9.43 down down correct
SHREECEM.BSE Shree Cement Limited 20230920 0 26272.6992 26480 26052.4492 26110.25 330 26110.25 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230920 0 209.25 214.4 207.15 211.8 7310 210.2652 up up correct
SHREMETAL.BSE Shree Metalloys Limited 20230920 0 32.4 32.4 29.49 31 979 31 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230920 0 378.55 383 372.8 376.85 14636 376.85 down down correct
SIGNETIND.BSE Signet Industries Limited 20230920 0 48.61 49.78 48 48.6 2943 48.1047 down down correct
SILINV.BSE SIL Investments Limited 20230920 0 341.2 341.45 336.95 339.5 134 339.5 down up incorrect
SITINET.BSE SITI Networks Limited 20230920 0 0.81 0.81 0.81 0.81 394646 0.81
SML.BSE Soni Medicare Limited 20230920 0 26.79 26.79 26.79 26.79 0 26.79
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230920 0 121.05 125.25 121.05 122.35 18125 122.0479 up down incorrect
SOTL.BSE Savita Oil Technologies Limited 20230920 0 333.05 341.25 328.6 333.25 21737 329.2204 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230920 0 25.23 26.69 25 25.78 13124930 25.78 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230920 0 23 23.25 22.52 23 1376 23
SPCAPIT.BSE S. P. Capital Financing Limited 20230920 0 26.1 26.1 25.5 26 3177 25.0012 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230920 0 50.4 50.4 50 50.4 1051 50.4
SPENCER.BSE Spencer's Retail Limited 20230920 0 70.06 73.5 70.06 71.85 7157 71.85 up down incorrect
SRF.BSE SRF Limited 20230920 0 2352.05 2367.6001 2312.05 2319.7 18903 2319.7 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230920 0 33.6 33.6 33 33.1 1347 33.1 down down correct
SSLFINANCE.BSE Archana Software Limited 20230920 0 15.09 15.09 15.09 15.09 1744 15.09
SSWL.BSE Steel Strips Wheels Limited 20230920 0 263.8 264.6 256 257 32379 257 down down correct
STAR.BSE Strides Pharma Science Limited 20230920 0 483 492.65 473.45 487.35 23799 487.35 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230920 0 340 346.8 340 346.8 186 346.8 up down incorrect
STEL.BSE STEL Holdings Ltd 20230920 0 222.5 222.5 217.1 218.1 1254 218.1 down down correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230920 0 19.05 19.05 18.2 18.99 1238 18.99 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230920 0 2859.05 2945.8 2838.8501 2911.6001 4407 2911.6001 up down incorrect
SUNILAGR.BSE Sunil Agro Foods Limited 20230920 0 244.9 244.9 223.35 234 512 234 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230920 0 1147.6 1156 1142.95 1152.8 75724 1152.8 up down incorrect
SUNTV.BSE Sun TV Network Limited 20230920 0 598.65 598.65 586.75 593.3 22571 593.3 down down correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230920 0 8.89 8.9 8.19 8.23 21800 8.23 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230920 0 413.5 420.65 410.65 414.1 5429 414.1 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230920 0 11.16 11.69 11.16 11.48 21723 11.48 up up correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230920 0 65.8 71.55 65.8 67.03 9008 67.03 up down incorrect
SUVEN.BSE Suven Life Sciences Limited 20230920 0 76.49 76.49 73.07 74.2 29111 74.2 down down correct
SUZLON.BSE Suzlon Energy Limited 20230920 0 24.92 26 24.47 25.92 42994170 25.92 up up correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230920 0 6.06 6.21 5.9 6.11 73737 6.11 up down incorrect
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230920 0 0.31 0.31 0.31 0.31 0 0.31
SYMPHONY.BSE Symphony Limited 20230920 0 896 900.6 891.05 897.1 5862 897.1 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230920 0 236.25 237.2 231.6 232.7 3365 232.7 down down correct
TAKE.BSE Take Solutions Ltd 20230920 0 22.69 22.77 22.4 22.77 28136 22.77 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230920 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230920 0 880.6 880.65 865 869.5 23561 869.5 down down correct
TATAMOTORS.BSE Tata Motors Limited 20230920 0 640.25 647 637.05 638.3 559937 638.3 down down correct
TATASTEEL.BSE Tata Steel Limited 20230920 0 130.45 131.8 128 128.3 3507631 128.3 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230920 0 2.65 2.65 2.65 2.65 80468 2.65
TCS.BSE Tata Consultancy Services Limited 20230920 0 3561.05 3625 3561.05 3606.55 32742 3606.55 up up correct
TECHM.BSE Tech Mahindra Limited 20230920 0 1285 1288.95 1269.85 1274.2 34721 1274.2 down down correct
TELECANOR.BSE Telecanor Global Limited 20230920 0 5.89 5.89 5.89 5.89 1023 5.89
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230920 0 136.95 136.95 131.85 132.6 345205 132.6 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230920 0 39.24 39.34 38.55 38.9 11905 38.9 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230920 0 592.6 592.6 570.7 574.5 15153 574.5 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230920 0 214.05 215.15 202.5 206.95 43238 206.7 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230920 0 1217.4 1217.4 1184.9 1194.7 2612 1194.7 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230920 0 2070.1001 2100 2044.65 2057.1499 1408 2057.1499 down down correct
TIINDIA.BSE Tube Investments of India Limited 20230920 0 3329.95 3380.35 3263.45 3366.3 2308 3366.3 up up correct
TIMETECHNO.BSE Time Technoplast Limited 20230920 0 150.55 158.3 150.1 156 95178 156 up up correct
TIMKEN.BSE Timken India Limited 20230920 0 3140.05 3153.55 3103.75 3138.5 1020 3138.5 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230920 0 409.2 410.95 398.9 401.15 25873 401.15 down down correct
TIPSINDLTD.BSE Tips Industries Limited 20230920 0 323.15 325.15 314.65 320.15 5825 320.15 down down correct
TITAN.BSE Titan Company Limited 20230920 0 3323.2 3349 3298.8999 3307.25 23606 3307.25 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230920 0 264.75 268 262 265.3 15140 265.3 up up correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230920 0 17.35 17.35 16.77 16.8 7148 16.8 down down correct
TRIDENT.BSE Trident Limited 20230920 0 38.57 38.68 38 38.16 767260 38.16 down up incorrect
TRIL.BSE Transformers and Rectifiers (India) Limited 20230920 0 171.95 175.7 163.3 166.55 179101 166.55 down down correct
TRL.BSE Taylormade Renewables Limited 20230920 0 568 568 539.85 554.8 9600 554.8 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230920 0 104.31 104.59 101 102.19 612189 102.19 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230920 0 46.6 47.1 45.68 45.94 757696 45.94 down down correct
TVTODAY.BSE T.V. Today Network Limited 20230920 0 224.9 224.9 216.05 217.15 10592 217.15 down up incorrect
UBL.BSE United Breweries Limited 20230920 0 1612.35 1612.35 1591.1 1599.7 1301 1599.7 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230920 0 141.9 141.9 133.35 136.2 740 134.2389 down down correct
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230920 0 111.85 112.3 108.25 111.25 70981 111.25 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230920 0 8600 8623.5 8435.0996 8456.6504 10920 8456.6504 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230920 0 406.95 406.95 395.05 400.55 45868 400.55 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230920 0 52.5 52.5 52 52 39 52 down down correct
UNIDT.BSE United Drilling Tools Limited 20230920 0 258 261 253 253.8 3176 253.8 down down correct
UNIMOVR.BSE Unimode Overseas Limited 20230920 0 139.3 139.3 139.3 139.3 15 139.3
UNIOFFICE.BSE Universal Office Automation Limited 20230920 0 4.68 4.68 4.68 4.68 0 4.68
UNIPHOS.BSE Uniphos Enterprises Limited 20230920 0 152.65 165.75 152.65 160.6 3471 160.6 up up correct
UNISTRMU.BSE Unistar Multimedia Limited 20230920 0 16.74 17.35 16.25 16.81 7762 16.81 up up correct
UNIVARTS.BSE Universal Arts Limited 20230920 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230920 0 455.25 480.55 455.25 475.4 16857 475.4 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230920 0 11.51 11.51 11.51 11.51 48 11.51
UPL.BSE UPL Limited 20230920 0 627.95 628.2 620.9 622.05 39037 622.05 down down correct
USHAMART.BSE Usha Martin Limited 20230920 0 340 346.9 332.2 335.05 22255 335.05 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230920 0 17.22 17.35 16.95 17.02 1272422 17.02 down down correct
VAL.BSE Vaksons Automobiles Limited 20230920 0 21.9 21.9 20.11 21 58836 21 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230920 0 33.15 33.15 30.52 30.52 7932 30.52 down down correct
VANICOM.BSE Vani Commercials Limited 20230920 0 13.07 13.4 12.18 13.2 1170 13.2 up up correct
VARROC.BSE Varroc Engineering Limited 20230920 0 472.85 515 465.85 494.4 241724 494.4 up up correct
VASWANI.BSE Vaswani Industries Limited 20230920 0 30.55 31 28.1 28.58 9254 28.58 down up incorrect
VCU.BSE VCU Data Management Limited 20230920 0 6.04 6.04 5.91 5.94 32132 5.94 down up incorrect
VEDL.BSE Vedanta Limited 20230920 0 235 235.95 231 231.8 795315 231.8 down down correct
VENKYS.BSE Venky's (India) Limited 20230920 0 2000.6 2002 1977.7 1979.3 998 1979.3 down down correct
VERITAS.BSE Veritas (India) Limited 20230920 0 243.95 243.95 234.95 235 15836 235 down down correct
VERTEX.BSE Vertex Securities Limited 20230920 0 3.71 3.75 3.61 3.7 41762 3.7 down down correct
VHL.BSE Vardhman Holdings Limited 20230920 0 3058.45 3120.45 3049.6499 3071.8999 83 3071.8999 up up correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230920 0 464.4 464.4 448.1 450.35 2888 450.35 down down correct
VIPIND.BSE VIP Industries Limited 20230920 0 678 678 659 664.55 34389 664.55 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230920 0 155 161.9 154.5 155.1 2331 155.1 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230920 0 42.9 42.9 40.5 40.73 8867 40.73 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230920 0 0.83 0.85 0.8 0.85 14111002 0.85 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230920 0 88.42 90.45 87.28 87.65 17906 87.65 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230920 0 209.5 209.5 200 203.75 3063 203.75 down up incorrect
VISHNU.BSE Vishnu Chemicals Limited 20230920 0 336.5 339.05 332 337.7 13104 337.7 up down incorrect
VISTAPH.BSE Vista Pharmaceuticals Limited 20230920 0 18.58 18.58 18.58 18.58 13965 18.58
VIVIDIND.BSE Vivid Global Industries Limited 20230920 0 22.46 23.2 21.7 22.04 14565 22.04 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230920 0 52.04 54.5 52.04 54.5 590 54.5 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230920 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230920 0 198 203.25 195.55 201.65 4887 200.127 up down incorrect
VMS.BSE VMS Industries Limited 20230920 0 27.8 29.3 26.76 27.96 69397 27.96 up up correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230920 0 1702.7 1716.8 1670 1681.45 1093 1681.45 down down correct
VOLTAS.BSE Voltas Limited 20230920 0 879 885.6 867.05 871.3 35702 871.3 down up incorrect
VSSL.BSE Vardhman Special Steels Limited 20230920 0 205.25 210 203.4 206.15 5224 206.15 up up correct
VSTIND.BSE VST Industries Limited 20230920 0 3575 3584.8501 3560.75 3581.3 193 3581.3 up up correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230920 0 3709.95 3734.95 3624.5 3651.8501 1970 3651.8501 down down correct
VTL.BSE Vardhman Textiles Limited 20230920 0 397.15 400 387.4 394.7 8591 394.7 down down correct
WABAG.BSE VA Tech Wabag Limited 20230920 0 473.75 474.05 461.9 465.15 51042 465.15 down up incorrect
WAGEND.BSE Wagend Infra Venture Limited 20230920 0 0.7 0.74 0.7 0.71 53132 0.71 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230920 0 117.2 117.2 117.2 117.2 2611 117.2
WALLFORT.BSE Wallfort Financial Services Limited 20230920 0 85.5 85.5 78.6 78.85 1339 78.85 down down correct
WARRENTEA.BSE Warren Tea Limited 20230920 0 51.4 54.9 51.4 53.2 13231 53.2 up up correct
WEBELSOLAR.BSE Websol Energy System Limited 20230920 0 137 144.2 134.85 143.55 73353 143.55 up up correct
WELCORP.BSE Welspun Corp Limited 20230920 0 396.95 404.3 390 398.3 72928 398.3 up up correct
WENDT.BSE Wendt (India) Limited 20230920 0 14330.7002 14401.25 14073.7998 14231.25 48 14231.25 down down correct
WESTLIFE.BSE Westlife Development Limited 20230920 0 976.25 983.3 957.45 968.1 3391 968.1 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230920 0 360 360 353.2 359.35 61 359.35 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230920 0 1615.1 1647.15 1612 1640.95 3061 1640.95 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230920 0 19.35 21.2 19.35 21.2 6522 21.2 up down incorrect
WINDMACHIN.BSE Windsor Machines Limited 20230920 0 73 75.11 73 75.11 80893 74.156 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230920 0 67.8 67.8 63.26 63.69 13523 63.69 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230920 0 159.3 162.8 155.3 161.3 924 161.3 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230920 0 242.2 248 239.2 240.85 83087 240.85 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230920 0 4.2 4.2 4.2 4.2 2749 4.2
XCHANGING.BSE Xchanging Solutions Limited 20230920 0 93.02 94.59 92 93.87 52995 93.87 up up correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230920 0 40.4 40.4 39.75 39.87 35039 39.87 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230920 0 0.84 0.84 0.81 0.83 2074972 0.83 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230920 0 12.65 12.65 12.1 12.58 2444 12.58 down down correct
YASHO.BSE Yasho Industries Limited 20230920 0 1752.2 1775.85 1742.15 1770 1128 1770 up up correct
YESBANK.BSE Yes Bank Limited 20230920 0 18.4 18.47 17.86 18.02 37973840 18.02 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230920 0 3.7 3.7 3.41 3.7 845 3.7
YORKEXP.BSE York Exports Limited 20230920 0 43.7 43.7 43.55 43.55 24 43.55 down down correct
YUKEN.BSE Yuken India Limited 20230920 0 735.35 738.95 720.55 721.05 227 721.05 down down correct
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230920 0 13 13.27 12.63 12.63 1897 12.63 down down correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230920 0 267.05 269.55 263.45 264.45 320850 264.45 down down correct
ZEELEARN.BSE Zee Learn Limited 20230920 0 5.78 5.78 5.78 5.78 71144 5.78
ZENITHHE.BSE Zenith Healthcare Limited 20230920 0 4.02 4.18 4 4.04 50196 4.04 up up correct

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