CollectAI

close-bse_india_stocks

2023/09/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230921 0 23.24 24.15 22.81 23.8 2979 23.8 up up correct
500002.BSE ABB India Limited 20230921 0 4341 4355.95 4260.95 4275.5 6445 4275.5 down down correct
500003.BSE Aegis Logistics Limited 20230921 0 332 333.7 329 330.35 27213 330.35 down down correct
500014.BSE Apple Finance Limited 20230921 0 6.53 6.59 6.25 6.31 53339 6.31 down up incorrect
500016.BSE Aruna Hotels Limited 20230921 0 18.78 18.78 17.1 17.11 21748 17.11 down down correct
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230921 0 145.05 147.3 138.25 139 244778 139 down down correct
500023.BSE Asian Hotels (North) Limited 20230921 0 140 145.9 138.6 140 594 140
500028.BSE ATV Projects India Limited 20230921 0 11.73 11.73 11.73 11.73 20382 11.73
500029.BSE Autolite (India) Limited 20230921 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230921 0 1072.05 1109.75 1051.55 1103.3 555 1103.3 up up correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230921 0 26.69 26.72 25.36 25.67 2247090 25.67 down up incorrect
500033.BSE Force Motors Limited 20230921 0 3705 3725 3587.75 3642.75 3522 3642.75 down down correct
500038.BSE Balrampur Chini Mills Limited 20230921 0 438.35 439.55 417.15 420.95 151628 420.95 down down correct
500040.BSE Century Textiles and Industries Limited 20230921 0 1031.65 1031.65 1008.5 1018.3 5275 1018.3 down down correct
500041.BSE Bannari Amman Sugars Limited 20230921 0 2879.95 2879.95 2675 2696.5 695 2696.5 down down correct
500042.BSE BASF India Limited 20230921 0 2670.85 2670.85 2610 2620.95 574 2620.95 down down correct
500048.BSE BEML Limited 20230921 0 2317.45 2370.85 2317.45 2362.2 4932 2362.2 up up correct
500049.BSE Bharat Electronics Limited 20230921 0 137.05 138.05 134.6 135.2 749707 135.2 down down correct
500052.BSE Bhansali Engineering Polymers Limited 20230921 0 90 91.12 89.5 89.86 54534 89.86 down down correct
500058.BSE Bihar Sponge Iron Limited 20230921 0 10.09 10.09 10.09 10.09 53151 10.09
500067.BSE Blue Star Limited 20230921 0 904.85 904.85 884 889.9 37795 889.9 down down correct
500068.BSE Disa India Limited 20230921 0 14399.95 14400 14080 14126.05 118 14126.05 down down correct
500069.BSE BNK Capital Markets Limited 20230921 0 274.95 274.95 267 267.25 9431 267.25 down down correct
500074.BSE BPL Limited 20230921 0 80.57 82 77.6 78.85 60804 78.85 down down correct
500078.BSE Oriental Aromatics Limited 20230921 0 373.5 374.45 363.4 364 2800 364 down down correct
500083.BSE Century Extrusions Limited 20230921 0 18.09 18.09 17.54 17.54 91605 17.54 down down correct
500084.BSE CESC Limited 20230921 0 89.22 91.3 89.15 90.16 119008 90.16 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230921 0 282.05 284.4 279 279.7 150311 279.7 down up incorrect
500087.BSE Cipla Limited 20230921 0 1231.05 1240 1203.9 1207.15 26828 1207.15 down down correct
500089.BSE DIC India Limited 20230921 0 443.1 443.1 441.35 441.35 3 441.35 down down correct
500092.BSE CRISIL Limited 20230921 0 3818.05 3867.15 3807.55 3830.6 762 3830.6 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230921 0 431 437.3 425 429.75 30484 429.75 down down correct
500096.BSE Dabur India Limited 20230921 0 558.35 561 553.7 559.95 221816 559.95 up up correct
500101.BSE Arvind Limited 20230921 0 169.2 169.8 163.8 164.45 35421 164.45 down down correct
500102.BSE Ballarpur Industries Limited 20230921 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230921 0 123.5 127 122.1 124.25 2885049 124.25 up up correct
500104.BSE Hindustan Petroleum Corporation Limited 20230921 0 257.05 266 256.7 263.55 305086 263.55 up up correct
500106.BSE IFCI Limited 20230921 0 21.29 21.57 19.75 20.2 9297072 20.2 down down correct
500108.BSE Mahanagar Telephone Nigam Limited 20230921 0 26.15 27.25 25.97 27.02 799716 27.02 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230921 0 95.5 96.95 93.14 93.44 326727 93.44 down down correct
500113.BSE Steel Authority of India Limited 20230921 0 95.27 96.09 94.2 94.37 368456 94.37 down up incorrect
500116.BSE IDBI Bank Limited 20230921 0 70.24 73.21 68.56 69.46 865686 69.46 down up incorrect
500117.BSE DCW Limited 20230921 0 56.26 57.2 54.55 54.76 354926 54.46 down down correct
500119.BSE Dhampur Sugar Mills Limited 20230921 0 307.5 311.15 302 304.1 24518 304.1 down down correct
500120.BSE Diamines and Chemicals Limited 20230921 0 528 542 521.5 526.5 7479 526.5 down down correct
500123.BSE ELANTAS Beck India Limited 20230921 0 7249 7298 7107 7197.4 524 7197.4 down up incorrect
500125.BSE E.I.D.- Parry (India) Limited 20230921 0 547.4 551.2 526.35 529.95 20230 529.95 down down correct
500128.BSE Electrosteel Castings Limited 20230921 0 64.16 66 64 64.29 204338 64.29 up up correct
500133.BSE ESAB India Limited 20230921 0 5122.45 5129.05 4984 5036.1 309 5036.1 down down correct
500135.BSE EPL Limited 20230921 0 197.05 198.15 194.55 195.7 10904 195.7 down down correct
500142.BSE FGP Limited 20230921 0 6.61 6.61 6.28 6.28 1463 6.28 down up incorrect
500144.BSE Finolex Cables Limited 20230921 0 1077.3 1100 1077.3 1094.55 11473 1087.55 up up correct
500148.BSE Uflex Limited 20230921 0 447.05 447.05 432.1 436.7 14225 436.7 down down correct
500153.BSE Ganesh Benzoplast Limited 20230921 0 155.9 157.7 151.6 152.2 12754 152.2 down down correct
500160.BSE GTL Limited 20230921 0 8.6 8.65 8.21 8.23 122299 8.23 down up incorrect
500163.BSE Godfrey Phillips India Limited 20230921 0 2071.3 2071.3 2022.1 2045.35 1266 2045.35 down down correct
500165.BSE Kansai Nerolac Paints Limited 20230921 0 326.35 328.5 323.9 326.35 195917 326.35
500166.BSE Goodricke Group Limited 20230921 0 208 210 201 201.9 16858 201.9 down down correct
500168.BSE Goodyear India Limited 20230921 0 1304 1317.55 1290 1297.6 1030 1297.6 down down correct
500170.BSE GTN Industries Limited 20230921 0 33.92 34.5 33.92 33.92 3910 33.92
500171.BSE GHCL Limited 20230921 0 620 620 609.1 612 8708 612 down down correct
500173.BSE GFL Ltd. 20230921 0 88 93.25 87.71 87.73 29628 87.73 down down correct
500183.BSE HFCL Limited 20230921 0 74.47 74.51 72.62 73.69 557494 73.49 down down correct
500185.BSE Hindustan Construction Company Limited 20230921 0 24.65 25.15 24.12 24.48 966183 24.48 down down correct
500186.BSE Hindustan Oil Exploration Company Limited 20230921 0 168 168 160.55 160.9 66210 160.9 down up incorrect
500187.BSE HSIL Limited 20230921 0 876.05 890 859.25 876.5 95351 876.5 up up correct
500191.BSE HMT Limited 20230921 0 36.1 38.25 35.91 36.08 11023 36.08 down down correct
500192.BSE Prag Bosimi Synthetics Limited 20230921 0 3.15 3.3 3.15 3.17 23396 3.17 up up correct
500206.BSE Margo Finance Limited 20230921 0 27.38 29.69 27.35 28.25 3383 28.25 up up correct
500210.BSE Ingersoll-Rand (India) Limited 20230921 0 3061 3079.95 3031 3038.8999 898 3038.8999 down down correct
500213.BSE International Travel House Limited 20230921 0 377.95 380 351.25 359.4 10330 359.4 down down correct
500214.BSE Ion Exchange (India) Limited 20230921 0 515.75 522 507.25 508.65 20053 508.65 down down correct
500220.BSE Jasch Industries Limited 20230921 0 277.9 286.5 268 284.25 61252 284.25 up up correct
500223.BSE JCT Limited 20230921 0 2.78 2.96 2.77 2.83 7972249 2.83 up up correct
500227.BSE Jindal Poly Films Limited 20230921 0 693.95 724.7 678.3 688.65 10774 684.35 down up incorrect
500228.BSE JSW Steel Limited 20230921 0 786.7 790.45 774.1 778.05 181738 778.05 down down correct
500231.BSE Umang Dairies Limited 20230921 0 69.63 69.63 68.03 68.25 828 68.25 down down correct
500236.BSE Kanel Industries Limited 20230921 0 1.5 1.55 1.5 1.5 11922 1.5
500239.BSE K G Denim Limited 20230921 0 29 31.49 29 30.49 7354 30.49 up up correct
500241.BSE Kirloskar Brothers Limited 20230921 0 873.95 873.95 836.65 846.1 7523 846.1 down down correct
500245.BSE Kirloskar Ferrous Industries Limited 20230921 0 463 465.05 453.1 459.1 15750 459.1 down down correct
500248.BSE Krishna Filament Industries Limited 20230921 0 4.6 4.6 4.6 4.6 2757 4.6
500249.BSE KSB Limited 20230921 0 2782.95 3212.35 2752.9 3133.4 28592 3133.4 up up correct
500257.BSE Lupin Limited 20230921 0 1147.95 1148.5 1123.3 1128.95 9601 1128.95 down down correct
500264.BSE Mafatlal Industries Limited 20230921 0 137.95 142.85 137.55 140 36308 140 up up correct
500265.BSE Maharashtra Seamless Limited 20230921 0 561 586 560.4 574.45 38290 574.45 up up correct
500266.BSE Maharashtra Scooters Ltd 20230921 0 7598.95 7761.5 7481.15 7528.05 695 7420.1175 down up incorrect
500267.BSE Majestic Auto Limited 20230921 0 188.85 188.85 180 180 1667 180 down up incorrect
500271.BSE Max Financial Services Limited 20230921 0 949.85 949.85 921.4 927.1 9832 927.1 down down correct
500280.BSE Century Enka Limited 20230921 0 427.55 430.1 423 429.45 3997 429.45 up up correct
500284.BSE Lords Chloro Alkali Limited 20230921 0 177.35 177.35 169.95 170.15 7006 170.15 down down correct
500285.BSE SpiceJet Limited 20230921 0 38 38.18 36.82 37.03 1482428 37.03 down down correct
500288.BSE Morepen Laboratories Limited 20230921 0 36.69 37.4 36.32 36.54 361590 36.54 down down correct
500298.BSE National Peroxide Limited 20230921 0 2295 2383.35 2275 2352.5 47778 2352.5 up up correct
500300.BSE Grasim Industries Limited 20230921 0 1920.2 1938 1897.2 1911.6 10263 1911.6 down down correct
500304.BSE NIIT Limited 20230921 0 124.51 129.18 121.92 123.38 87116 123.38 down up incorrect
500306.BSE Jaykay Enterprises Limited 20230921 0 67.99 68.43 67.17 67.3 14222 67.3 down up incorrect
500307.BSE Nirlon Limited 20230921 0 417.95 423 412.05 422.35 2744 422.35 up up correct
500312.BSE Oil and Natural Gas Corporation Limited 20230921 0 188.2 188.3 186.05 186.7 207633 186.7 down down correct
500313.BSE Oil Country Tubular Limited 20230921 0 17.67 18 17.67 18 7604 18 up up correct
500314.BSE Oriental Hotels Limited 20230921 0 84.57 87.3 84.57 85.62 32735 85.62 up up correct
500317.BSE Oswal Agro Mills Limited 20230921 0 30.99 31.5 30.2 30.24 10867 30.24 down down correct
500319.BSE Indian Sucrose Limited 20230921 0 95.4 95.4 91 91.51 13175 91.51 down down correct
500330.BSE Raymond Limited 20230921 0 1904.75 1918.4 1861 1865.15 5747 1865.15 down up incorrect
500331.BSE Pidilite Industries Limited 20230921 0 2485.2 2519.05 2485.2 2509.9 6821 2509.9 up up correct
500333.BSE Pix Transmissions Limited 20230921 0 1074.95 1099.1 1073.95 1082 1828 1082 up up correct
500335.BSE Birla Corporation Limited 20230921 0 1178.05 1197.95 1155.65 1168.9 9142 1168.9 down down correct
500336.BSE Surya Roshni Limited 20230921 0 1018.6 1024 965.05 979.9 12736 489.95 down down correct
500338.BSE Prism Johnson Limited 20230921 0 128.55 131.9 127.85 128.2 43832 128.2 down down correct
500339.BSE Rain Industries Limited 20230921 0 170.05 171.75 166.4 167.4 133417 167.4 down up incorrect
500343.BSE AMJ Land Holdings Limited 20230921 0 31.41 31.65 29.9 30.21 17529 30.21 down down correct
500346.BSE Punjab Communications Limited 20230921 0 43.8 46.78 42.5 43.25 70412 43.25 down down correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230921 0 54.05 56 54.05 55.54 6367 55.54 up up correct
500355.BSE Rallis India Limited 20230921 0 228.1 229.05 221 222.45 48572 222.45 down down correct
500356.BSE Shree Rama Newsprint Limited 20230921 0 15.38 15.78 15.15 15.24 18413 15.24 down down correct
500357.BSE Rama Paper Mills Limited 20230921 0 24.9 24.95 23.75 23.75 2028 23.75 down down correct
500358.BSE Rama Petrochemicals Limited 20230921 0 3.8 3.8 3.53 3.53 730 3.53 down down correct
500360.BSE Rapicut Carbides Limited 20230921 0 62.03 67.89 62.03 64.27 813 64.27 up up correct
500365.BSE Welspun Specialty Solutions Limited 20230921 0 36 36.39 35.15 35.46 139444 35.46 down down correct
500367.BSE Rubfila International Limited 20230921 0 85 86.75 84 84.49 50164 84.49 down down correct
500370.BSE Salora International Limited 20230921 0 57.9 57.9 57.88 57.88 861 57.88 down down correct
500380.BSE JK Lakshmi Cement Limited 20230921 0 645.05 648.15 638 639.4 11300 639.4 down down correct
500387.BSE Shree Cement Limited 20230921 0 26102.35 26495 25938.15 26256.9 645 26256.9 up up correct
500390.BSE Reliance Infrastructure Limited 20230921 0 174.5 181 174 174.95 58808 174.95 up up correct
500402.BSE SPML Infra Limited 20230921 0 55.7 55.7 55.3 55.3 30081 55.3 down down correct
500403.BSE Sundram Fasteners Limited 20230921 0 1213.05 1230 1191.5 1198.95 1153 1198.95 down up incorrect
500404.BSE Sunflag Iron and Steel Company Limited 20230921 0 202.15 203.3 198.15 200.75 11254 200.75 down up incorrect
500405.BSE Supreme Petrochem Limited 20230921 0 472.35 478.95 467.85 469.75 5475 469.75 down up incorrect
500407.BSE Swaraj Engines Limited 20230921 0 1992.35 2013.3 1960 1969.2 1489 1969.2 down down correct
500408.BSE Tata Elxsi Limited 20230921 0 7305.95 7305.95 7219.5 7281.25 8097 7281.25 down down correct
500410.BSE ACC Limited 20230921 0 1975 2001.25 1965.9 1993.1 9878 1993.1 up up correct
500411.BSE Thermax Limited 20230921 0 2902.6 2914.95 2837 2866.1 1280 2866.1 down down correct
500412.BSE Thirumalai Chemicals Limited 20230921 0 214.95 221.8 214.95 217.85 38592 217.85 up up correct
500414.BSE Timex Group India Limited 20230921 0 157.8 158 152.75 153.5 25049 153.5 down down correct
500418.BSE Tokyo Plast International Limited 20230921 0 108.95 113.9 102.5 103.15 1896 103.15 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230921 0 1883.45 1885.9 1866.25 1874.8 1555 1874.8 down down correct
500422.BSE Transchem Limited 20230921 0 23.9 24.5 23.25 23.95 1608 23.95 up up correct
500425.BSE Ambuja Cements Limited 20230921 0 427 430.65 423.2 425.95 179754 425.95 down down correct
500426.BSE UTL Industries Limited 20230921 0 2.5 2.5 2.42 2.42 23895 2.42 down up incorrect
500429.BSE Uniphos Enterprises Limited 20230921 0 162.65 165 159.2 162.55 2408 162.55 down down correct
500456.BSE Pasupati Acrylon Limited 20230921 0 35.26 35.85 34.5 34.67 13377 34.67 down down correct
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230921 0 17400 17489.6 17093.4 17153.05 373 17153.05 down down correct
500460.BSE Mukand Limited 20230921 0 169.65 170.75 164.55 165.95 12842 165.95 down up incorrect
500463.BSE AGC Networks Limited 20230921 0 187 195.15 185.45 187.2 14524 187.2 up up correct
500464.BSE Ucal Fuel Systems Limited 20230921 0 138.9 139 137.1 138.9 216 136.9
500472.BSE SKF India Limited 20230921 0 5000.05 5199 5000.05 5116.15 918 5116.15 up down incorrect
500540.BSE Premier Limited 20230921 0 2.76 2.76 2.5 2.53 34306 2.53 down down correct
500550.BSE Siemens Limited 20230921 0 3760.05 3815.95 3723.05 3740.65 6529 3740.65 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230921 0 816.95 816.95 785.35 789.3 42340 789.3 down down correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230921 0 621.4 627.5 610 612.4 18074 612.4 down down correct
500655.BSE Garware Polyester Limited 20230921 0 1262.1 1285.8 1251.5 1257 2025 1257 down down correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230921 0 1568.7 1594 1545 1553.9 2634 1553.9 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230921 0 608.55 610.95 597.8 601.15 41335 601.15 down down correct
500672.BSE Novartis India Limited 20230921 0 737.1 740.65 731.75 734.75 453 734.75 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230921 0 170.8 171.7 167.65 168.2 62607 168.2 down down correct
500696.BSE Hindustan Unilever Ltd 20230921 0 2467 2483.95 2443 2474.7 64478 2474.7 up up correct
500730.BSE NOCIL Limited 20230921 0 242.25 244.7 236.75 237.95 27073 237.95 down down correct
500777.BSE Tamilnadu Petroproducts Limited 20230921 0 92.05 93.1 91.05 91.53 33775 91.53 down down correct
500790.BSE Nestlé India Limited 20230921 0 22556.55 22592.65 22379.05 22526.05 957 22526.05 down down correct
500800.BSE Tata Consumer Products Limited 20230921 0 869.5 874 861.7 871.15 16912 871.15 up up correct
500825.BSE Britannia Industries Limited 20230921 0 4511.05 4562 4480 4556.35 42143 4556.35 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230921 0 2002 2018.85 1985 1993.05 37682 1993.05 down down correct
500875.BSE ITC Limited 20230921 0 452.7 453.5 444.4 447.4 516144 447.4 down down correct
500890.BSE Modi Rubber Limited 20230921 0 70.5 70.5 70 70 149 70 down down correct
500940.BSE Finolex Industries Limited 20230921 0 225 228.4 220 220.65 63684 220.65 down down correct
501148.BSE Dalal Street Investments Limited 20230921 0 270 270 265.6 267.4 37 267.4 down down correct
501150.BSE Centrum Capital Limited 20230921 0 24.74 24.98 24.51 24.62 20046 24.62 down down correct
501242.BSE TCI Finance Limited 20230921 0 3.23 3.23 3.23 3.23 0 3.23
501298.BSE Industrial & Prudential Investment Company Limited 20230921 0 3500 3749 3450 3717.8 1478 3717.8 up up correct
501301.BSE Tata Investment Corporation Limited 20230921 0 2728.95 2728.95 2619 2630.2 20951 2630.2 down down correct
501370.BSE Walchand PeopleFirst Limited 20230921 0 194.45 194.45 180.1 185.5 163 185.5 down down correct
501391.BSE W.H. Brady & Company Limited 20230921 0 359.35 359.35 350 350.6 44 350.6 down down correct
501421.BSE TechNVision Ventures Limited 20230921 0 174.7 174.7 174.7 174.7 0 174.7
501423.BSE Shaily Engineering Plastics Limited 20230921 0 1750.75 1754.2 1680 1703.65 433 1703.65 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230921 0 1143.05 1227.05 1143.05 1201.1 3771 1199.9 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230921 0 999.35 999.35 985 992 43 992 down down correct
501700.BSE IndiaNivesh Limited 20230921 0 35.75 37 34.13 35.75 548 35.75
501831.BSE Coastal Corporation Limited 20230921 0 262 271.1 252.1 256.8 4888 256.8 down up incorrect
502137.BSE Deccan Cements Limited 20230921 0 542.85 542.85 534.4 534.45 94 530.7 down down correct
502168.BSE NCL Industries Limited 20230921 0 221.05 225.65 218.8 219.1 17632 219.1 down down correct
502175.BSE Saurashtra Cement Limited 20230921 0 76.35 76.35 74.3 74.72 69871 74.72 down down correct
502180.BSE Shree Digvijay Cement Company Ltd 20230921 0 88.7 91.25 88.7 90.03 54654 90.03 up up correct
502281.BSE Triveni Glass Limited 20230921 0 19.09 19.49 18.14 18.9 20597 18.9 down down correct
502294.BSE Nilachal Refractories Limited 20230921 0 40.13 41.8 38.99 40.88 1112 40.88 up up correct
502330.BSE Andhra Paper Limited 20230921 0 608.9 610 593.5 598.6 22901 598.6 down down correct
502448.BSE Rollatainers Limited 20230921 0 1.08 1.1 1.08 1.1 23234 1.1 up up correct
502450.BSE Seshasayee Paper and Boards Limited 20230921 0 379.3 381.6 368.1 373.75 8012 373.75 down down correct
502589.BSE Vapi Enterprise Limited 20230921 0 96.95 96.95 93 93 211 93 down down correct
502820.BSE DCM Limited 20230921 0 72.62 73.75 70.55 72.92 4837 72.92 up down incorrect
502865.BSE Forbes & Company Limited 20230921 0 673 685 660.1 669.05 2287 669.05 down down correct
502873.BSE H.P. Cotton Textile Mills Limited 20230921 0 106.99 110 100.62 103.23 6949 103.23 down down correct
502986.BSE Vardhman Textiles Limited 20230921 0 397.95 399 384.55 387.45 4882 387.45 down down correct
503100.BSE The Phoenix Mills Limited 20230921 0 1793.85 1907.2 1785 1813.9 10487 1813.9 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230921 0 441 448.7 432 434.1 10482 434.1 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230921 0 195.95 200.55 195.05 198.75 1112 198.75 up up correct
503229.BSE Simplex Realty Limited 20230921 0 103.05 105.5 103.05 104 251 104 up up correct
503310.BSE Swan Energy Limited 20230921 0 286.7 299.65 286.7 296.75 78298 296.75 up up correct
503349.BSE The Victoria Mills Limited 20230921 0 4329 4389 4221 4291.2 115 4291.2 down down correct
503657.BSE Veer Energy & Infrastructure Limited 20230921 0 14.01 14.54 14.01 14.13 15100 14.13 up up correct
503722.BSE Banswara Syntex Limited 20230921 0 154.2 155.35 152.2 152.75 1928 152.75 down up incorrect
503804.BSE Shri Dinesh Mills Limited 20230921 0 497.05 501.7 490 498.35 174 498.35 up up correct
503806.BSE SRF Limited 20230921 0 2319.75 2336.75 2306 2315.65 6561 2315.65 down up incorrect
503811.BSE Siyaram Silk Mills Limited 20230921 0 592 595 566 571.8 7192 571.8 down down correct
503816.BSE Swadeshi Polytex Limited 20230921 0 39.99 40.65 38.17 39.67 10491 39.67 down down correct
503960.BSE Bharat Bijlee Limited 20230921 0 3821.1 3845 3757 3783.65 548 3783.65 down down correct
504028.BSE GEE Limited 20230921 0 91 94.1 89.23 90.75 170816 90.75 down up incorrect
504058.BSE Indo National Limited 20230921 0 465 467 437.1 463.65 2278 463.65 down down correct
504067.BSE Zensar Technologies Limited 20230921 0 524 529.95 514.55 519 27981 519 down up incorrect
504076.BSE Jyoti Limited 20230921 0 56.34 56.34 56.34 56.34 4362 56.34
504084.BSE Kaycee Industries Limited 20230921 0 11350 11350 11299.9 11299.9 8 11299.9 down up incorrect
504092.BSE Indokem Limited 20230921 0 116.3 116.53 112 116.53 7253 116.53 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230921 0 332 339.9 332 333.95 5778 333.95 up up correct
504112.BSE Nelco Limited 20230921 0 798 801.8 781.05 785.45 4308 785.45 down up incorrect
504132.BSE Permanent Magnets Limited 20230921 0 1470 1480 1450 1464.8 3464 1464.8 down down correct
504176.BSE High Energy Batteries (India) Limited 20230921 0 519.65 519.95 485.1 499.95 10732 499.95 down up incorrect
504180.BSE The Standard Batteries Limited 20230921 0 53.9 54.5 51.81 54.5 31419 54.5 up up correct
504220.BSE W.S. Industries (India) Limited 20230921 0 105.65 106.2 101.65 103.95 7864 103.95 down up incorrect
504240.BSE Delton Cables Limited 20230921 0 109 111 106.5 106.85 2676 106.85 down down correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230921 0 1499.95 1500 1421 1433.2 1972 1433.2 down down correct
504286.BSE Delta Manufacturing Limited 20230921 0 108 108 98.45 98.5 6893 98.5 down down correct
504340.BSE Confidence Finance and Trading Limited 20230921 0 7.49 7.49 7.49 7.49 1200 7.49
504351.BSE Empower India Limited 20230921 0 0.91 0.91 0.91 0.91 549091 0.91
504378.BSE Nyssa Corporation Limited 20230921 0 5.5 5.84 5.35 5.84 132057 5.84 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230921 0 1935.5 1935.5 1935.5 1935.5 412 1935.5
504614.BSE Sarda Energy & Minerals Limited 20230921 0 210.1 218 210.1 212.3 21448 212.3 up up correct
504646.BSE Bhagwati Autocast Limited 20230921 0 487.6 518.1 472.4 513.3 10946 513.3 up up correct
504786.BSE Investment & Precision Castings Limited 20230921 0 515.7 524.75 505.25 517.95 9254 517.95 up up correct
504810.BSE Informed Technologies India Limited 20230921 0 53.05 63 53.05 53.35 3431 53.35 up up correct
504840.BSE Kaira Can Company Limited 20230921 0 2328.85 2328.85 2202.85 2283 48 2283 down down correct
504879.BSE Orient Abrasives Limited 20230921 0 36.75 37.4 36.35 36.58 14312 36.58 down down correct
504882.BSE National Standard (india) Ltd 20230921 0 4727.05 4823.95 4727.05 4823 26 4823 up down incorrect
504908.BSE Duncan Engineering Limited 20230921 0 439.9 439.9 405.5 418.2 287 418.2 down down correct
504959.BSE Stovec Industries Limited 20230921 0 2386.6 2424 2382 2410.1 397 2410.1 up up correct
504961.BSE Tayo Rolls Limited 20230921 0 84 87.93 84 84.1 8171 84.1 up up correct
504966.BSE The Tinplate Company of India Limited 20230921 0 393.15 403.2 393.15 399.1 5414 399.1 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230921 0 1179.65 1282.75 1179.65 1203.45 30916 1203.45 up up correct
504988.BSE Welcast Steels Limited 20230921 0 799 799 799 799 1 799
505029.BSE Atlas Cycles (Haryana) Limited 20230921 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230921 0 1519 1519 1450 1457.15 2947 1457.15 down down correct
505075.BSE Setco Automotive Limited 20230921 0 7.21 7.21 7.2 7.21 12089 7.21
505141.BSE Scooters India Limited 20230921 0 30.52 31.11 30.34 30.56 8940 30.56 up up correct
505160.BSE Talbros Automotive Components Limited 20230921 0 931.05 966.85 921.05 927.05 8790 927.05 down down correct
505163.BSE ZF Steering Gear (India) Limited 20230921 0 750 750 730.65 738.2 2851 738.2 down down correct
505192.BSE SML Isuzu Limited 20230921 0 1183.65 1191.75 1155 1168.75 2376 1168.75 down down correct
505196.BSE TIL Limited 20230921 0 287.15 287.15 287.15 287.15 551 287.15
505200.BSE Eicher Motors Limited 20230921 0 3407.05 3439.8 3404 3431.8 5421 3431.8 up up correct
505242.BSE Dynamatic Technologies Limited 20230921 0 4449.9502 4468.0498 4234.1001 4254.5498 2665 4254.5498 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230921 0 65.15 67.39 65.15 65.36 511 65.36 up up correct
505255.BSE GMM Pfaudler Limited 20230921 0 1801.55 1874.85 1788 1841.55 36625 1841.55 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230921 0 1177.05 1215 1155 1193.55 200 1193.55 up up correct
505355.BSE Nesco Limited 20230921 0 700.1 705.95 684.55 690.3 9604 690.3 down down correct
505358.BSE Integra Engineering India Limited 20230921 0 230.95 234.9 224.1 225.7 42423 225.7 down down correct
505368.BSE Revathi Equipment Limited 20230921 0 1940 2000 1940 1940.15 164 1935.0441 up up correct
505509.BSE Responsive Industries Limited 20230921 0 329.65 347.45 324.25 328.05 48367 328.05 down down correct
505523.BSE Maharashtra Corporation Limited 20230921 0 1.18 1.19 1.15 1.17 216201 1.17 down down correct
505533.BSE Westlife Development Limited 20230921 0 967.05 973 945.95 947.5 4089 947.5 down up incorrect
505590.BSE SVP Global Ventures Limited 20230921 0 8.8 9.03 8.8 8.84 12824 8.84 up down incorrect
505650.BSE Skyline Millars Limited 20230921 0 11.25 11.25 10.35 10.7 7597 10.7 down down correct
505681.BSE Bimetal Bearings Limited 20230921 0 678 678 657.1 657.95 2141 657.95 down down correct
505693.BSE La Tim Metal & Industries Limited 20230921 0 15.96 15.96 15.81 15.85 53533 15.85 down down correct
505700.BSE Elecon Engineering Company Limited 20230921 0 732.05 751.4 700 704.95 84353 704.95 down down correct
505712.BSE Him Teknoforge Limited 20230921 0 112.5 114.5 107.4 111.15 9707 110.75 down down correct
505714.BSE Gabriel India Limited 20230921 0 314.25 315.3 308.5 313.3 38158 313.3 down down correct
505720.BSE Hercules Hoists Limited 20230921 0 317 321 311.6 314 2586 314 down down correct
505726.BSE IFB Industries Limited 20230921 0 948.4 948.7 915.05 921.3 1211 921.3 down down correct
505729.BSE Singer India Limited 20230921 0 96.05 97.75 93.8 95.1 118527 95.1 down down correct
505737.BSE International Combustion (India) Limited 20230921 0 1147.5 1147.5 1146.6 1146.6 835 1146.6 down down correct
505750.BSE Jost's Engineering Company Limited 20230921 0 379 384.7 376.05 376.05 414 376.05 down up incorrect
505790.BSE Schaeffler India Limited 20230921 0 3165.05 3185 3110.1 3173.05 3328 3173.05 up up correct
505800.BSE Rane Holdings Limited 20230921 0 1197.85 1245 1193 1206.6 2054 1206.6 up up correct
505827.BSE SNL Bearings Limited 20230921 0 313 328.5 313 322.05 6805 322.05 up up correct
505840.BSE Jaipan Industries Limited 20230921 0 43 43.8 43 43 4271 43
505850.BSE Mangal Credit & Fincorp Ltd 20230921 0 98.5 99.45 97.5 97.95 8827 97.95 down down correct
505854.BSE TRF Limited 20230921 0 233 261 233 240.1 106317 240.1 up up correct
505872.BSE WPIL Limited 20230921 0 3049 3049 3000.05 3012.15 2193 3012.15 down down correct
505890.BSE Kennametal India Limited 20230921 0 2748.2 2766.3 2700.8 2737.75 402 2737.75 down down correct
505893.BSE Hindustan Hardy Limited 20230921 0 450.05 461.95 450.05 453.05 527 453.05 up up correct
505978.BSE Triton Valves Limited 20230921 0 1672 1679 1590 1593.85 1829 1593.85 down down correct
506022.BSE Prakash Industries Limited 20230921 0 141.25 142.75 136.25 140.1 258365 140.1 down down correct
506074.BSE Arshiya Limited 20230921 0 4.82 4.82 4.82 4.82 20067 4.82
506076.BSE Grindwell Norton Limited 20230921 0 2071.85 2080 2044 2055.55 1100 2055.55 down down correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230921 0 84 84 82 83 114 83 down down correct
506109.BSE Genesys International Corporation Limited 20230921 0 369.2 369.2 348 357.2 9103 357.2 down up incorrect
506146.BSE Visagar Polytex Limited 20230921 0 1.05 1.05 1.02 1.03 320599 1.03 down down correct
506184.BSE Kanani Industries Limited 20230921 0 7.89 8.15 7.75 8.01 28754 8.01 up up correct
506194.BSE Arihant Superstructures Limited 20230921 0 183.65 186 178 179.35 36657 179.35 down down correct
506197.BSE Bliss GVS Pharma Limited 20230921 0 91.9 92.85 90.7 91.85 27268 91.85 down down correct
506222.BSE INEOS Styrolution India Limited 20230921 0 1084.5 1097.1 1058.85 1068.3 3636 1068.3 down down correct
506235.BSE Alembic Limited 20230921 0 81.7 81.7 78.35 78.64 18527 78.64 down down correct
506248.BSE Amines & Plasticizers Limited 20230921 0 124.55 126.7 123.55 123.85 12232 123.85 down down correct
506260.BSE Anuh Pharma Limited 20230921 0 130 131.75 127.25 128.4 22997 128.4 down down correct
506261.BSE Modison Metals Limited 20230921 0 75.45 78.1 75.45 76.8 811 76.8 up up correct
506285.BSE Bayer CropScience Limited 20230921 0 5238.05 5319.25 5238 5258.45 532 5258.45 up up correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230921 0 318.75 327.4 316.05 320.25 2921 320.25 up up correct
506480.BSE GOCL Corporation Limited 20230921 0 421.4 429.05 416.6 425.5 3234 425.5 up up correct
506520.BSE Jayshree Chemicals Limited 20230921 0 8.29 8.38 8.06 8.25 11988 8.25 down down correct
506528.BSE Keltech Energies Limited 20230921 0 1702.6 1705 1659.15 1659.15 240 1659.15 down down correct
506530.BSE Kemp and Company Limited 20230921 0 915.1 915.1 911 911 100 911 down down correct
506532.BSE Nitta Gelatin India Limited 20230921 0 817.7 828 810 822.45 4716 822.45 up up correct
506590.BSE Phillips Carbon Black Limited 20230921 0 163.15 167.45 161.9 165.5 52551 165.5 up down incorrect
506605.BSE Polychem Limited 20230921 0 2114.95 2114.95 2090.1 2114 146 2114 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230921 0 82 83.7 80.35 81.04 38430 81.04 down down correct
506655.BSE Sudarshan Chemical Industries Limited 20230921 0 471.15 471.6 466 468.15 8558 468.15 down down correct
506687.BSE Transpek Industry Limited 20230921 0 2029.15 2068.6 1985 2017.9 3401 2017.9 down down correct
506690.BSE Unichem Laboratories Limited 20230921 0 413.9 425.35 410.2 420.95 29101 420.95 up up correct
506734.BSE Mysore Petro Chemicals Limited 20230921 0 152 158.9 152 155.6 2178 155.6 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230921 0 71.8 82.4 70.14 80.25 525866 80.25 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230921 0 4402.1 4533.15 4402.1 4510.65 528 4510.65 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230921 0 61.7 62 60 60.59 244709 60.59 down up incorrect
506858.BSE Gujarat Petrosynthese Limited 20230921 0 90.4 90.4 90.4 90.4 8226 90.4
506879.BSE Gujarat Themis Biosyn Limited 20230921 0 894.8 909 845 860.05 15054 860.05 down down correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230921 0 84.91 87.84 84.91 84.96 2988 84.96 up up correct
506919.BSE Makers Laboratories Limited 20230921 0 111.4 114.95 104.2 104.75 7811 104.75 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230921 0 142 144.1 131.1 140.1 1638 140.1 down down correct
507155.BSE Jagatjit Industries Limited 20230921 0 123 125.5 120 122.25 41504 122.25 down down correct
507180.BSE Kesar Enterprises Limited 20230921 0 98.96 109.25 93.62 104.77 121585 104.77 up down incorrect
507442.BSE Dharani Sugars and Chemicals Limited 20230921 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230921 0 686.3 706.65 674.55 680.8 10042 680.8 down down correct
507490.BSE Rana Sugars Limited 20230921 0 28.99 28.99 27.7 27.92 201123 27.92 down up incorrect
507498.BSE Piccadily Sugar & Allied Industries Limited 20230921 0 29.56 30.89 29.45 29.56 6320 29.56
507514.BSE Som Distilleries & Breweries Limited 20230921 0 316 319.7 314.5 315.2 26808 315.2 down down correct
507526.BSE Associated Alcohols & Breweries Limited 20230921 0 430 442.65 429.85 433 5728 433 up up correct
507552.BSE Foods and Inns Limited 20230921 0 173 173.05 166 166.85 23446 166.85 down up incorrect
507580.BSE IVP Limited 20230921 0 162 168.7 161.25 164 4284 164 up up correct
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230921 0 166.5 169.8 164.1 168.35 3930 168.35 up up correct
507621.BSE Milkfood Limited 20230921 0 582.2 596.1 582.2 587.65 35 587.65 up up correct
507645.BSE Polson Limited 20230921 0 13201 13383 13100 13187.5 38 13187.5 down down correct
507685.BSE Wipro Limited 20230921 0 429.8 431.05 423.45 428.6 140565 428.6 down down correct
507690.BSE Orient Beverages Limited 20230921 0 175 175 168.3 169.05 754 169.05 down up incorrect
507717.BSE Dhanuka Agritech Limited 20230921 0 839.2 846.4 835 843.65 2516 843.65 up up correct
507747.BSE TTK Healthcare Limited 20230921 0 1130 1218.6 1130 1175.95 321 1175.95 up up correct
507753.BSE TGV SRAAC Limited 20230921 0 122.15 124.5 117.5 118.3 426145 117.3 down down correct
507759.BSE Lime Chemicals Limited 20230921 0 23.69 23.92 22.91 23.64 749 23.64 down down correct
507779.BSE Kanpur Plastipack Limited 20230921 0 118 118.75 116.95 116.95 718 116.95 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230921 0 127 131.75 126 126.1 2648 126.1 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230921 0 422.9 427.5 413.9 416.45 3857 416.45 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230921 0 65.86 67.59 65.86 66.47 4735 66.47 up up correct
507813.BSE National Oxygen Limited 20230921 0 128 128 122.05 124.85 3583 124.85 down down correct
507815.BSE Gillette India Limited 20230921 0 6157.55 6278.05 6148 6184.45 548 6184.45 up up correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230921 0 162.65 162.65 158 158 300 158 down down correct
507828.BSE Ansal Housing Limited 20230921 0 7.01 7.25 6.9 6.95 162131 6.95 down down correct
507836.BSE Mac Charles (India) Limited 20230921 0 455 483.7 455 471 98 471 up up correct
507864.BSE Pioneer Investcorp Limited 20230921 0 30.5 33.9 30.5 32.47 2196 32.47 up up correct
507872.BSE Ashnoor Textile Mills Limited 20230921 0 41.65 41.65 38.1 38.13 561 38.13 down down correct
507878.BSE Unitech Limited 20230921 0 3.28 3.31 3.25 3.31 11367340 3.31 up up correct
507880.BSE VIP Industries Limited 20230921 0 665.6 684 661.1 668.1 19575 668.1 up up correct
507910.BSE Fiberweb (India) Limited 20230921 0 32.24 35.89 31.46 34.89 158576 34.89 up up correct
507912.BSE LKP Finance Limited 20230921 0 97.5 99.8 94.5 96.5 1714 96.5 down down correct
507944.BSE Bajaj Steel Industries Limited 20230921 0 1034 1070 1027.1 1048 3535 1048 up up correct
507948.BSE Key Corp Limited 20230921 0 55.86 57.33 54.3 57 1454 57 up up correct
507960.BSE Gujarat Hotels Limited 20230921 0 152.3 156.75 152 152.3 952 152.3
507966.BSE Ras Resorts and Apart Hotels Limited 20230921 0 48.51 48.51 48.51 48.51 301 48.51
507970.BSE Paramount Cosmetics (India) Limited 20230921 0 42.09 44.9 42.09 43.99 384 43.99 up up correct
507981.BSE Jindal Hotels Limited 20230921 0 47.9 47.9 46.5 46.76 5088 46.76 down down correct
507998.BSE Simmonds Marshall Limited 20230921 0 57.58 57.6 57.58 57.58 1197 57.58
508136.BSE B & A Limited 20230921 0 319.55 326.5 315 322.4 2528 322.4 up up correct
508494.BSE Warren Tea Limited 20230921 0 53.4 54 52 52.06 2167 52.06 down down correct
508664.BSE Best Eastern Hotels Limited 20230921 0 21.32 21.32 21.32 21.32 1254 21.32
508807.BSE IST Limited 20230921 0 729 743.8 703.8 711.2 1613 711.2 down down correct
508869.BSE Apollo Hospitals Enterprise Limited 20230921 0 4980.1 5048.3 4978.4 5019.45 3046 5019.45 up up correct
508905.BSE SMIFS Capital Markets Limited 20230921 0 42.5 43.89 42 42.48 2798 42.48 down down correct
508906.BSE Everest Industries Limited 20230921 0 1060.05 1109.3 1060.05 1091.15 446 1091.15 up up correct
508918.BSE Greycells Education Limited 20230921 0 25 25 23.25 23.28 1083 23.28 down down correct
508941.BSE Panasonic Carbon India Co. Limited 20230921 0 446.1 457.6 446.1 449.55 2903 449.55 up down incorrect
508954.BSE Finkurve Financial Services Limited 20230921 0 71.65 77.06 71.5 74.17 8499 74.17 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230921 0 7.52 7.52 6.26 7.52 3460829 7.52
508989.BSE Navneet Education Limited 20230921 0 156.7 158 153.55 154.1 21695 154.1 down down correct
508996.BSE Satra Properties (India) Limited 20230921 0 0.86 0.9 0.86 0.9 20271 0.9 up up correct
509009.BSE Ausom Enterprise Limited 20230921 0 74.53 76.05 74.53 74.95 1940 74.45 up up correct
509040.BSE Netlink Solutions (India) Limited 20230921 0 77.7 82.5 77.15 77.59 2872 77.59 down down correct
509048.BSE Lancor Holdings Limited 20230921 0 34.24 34.24 34.24 34.24 18431 34.24
509053.BSE Banas Finance Limited 20230921 0 15.8 16.04 15.56 15.68 36807 15.68 down down correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230921 0 19.95 19.95 19 19.8 31359 19.8 down down correct
509077.BSE Pressman Advertising Limited 20230921 0 263.7 271.45 251.15 267.75 0 267.75 up up correct
509079.BSE Gufic Biosciences Limited 20230921 0 288 292 284.5 286.3 11086 286.3 down down correct
509152.BSE GRP Limited 20230921 0 3750 3820.1001 3750 3820.1001 33 3820.1001 up up correct
509162.BSE Indag Rubber Limited 20230921 0 139.95 140.55 136 137.25 10393 137.25 down down correct
509196.BSE M M Rubber Company Limited 20230921 0 126 127.75 126 126 545 126
509220.BSE PTL Enterprises Limited 20230921 0 42.7 43.5 41.1 41.8 33397 41.8 down down correct
509243.BSE TVS Srichakra Limited 20230921 0 3012.9 3040 2996.15 3000.4 669 3000.4 down up incorrect
509438.BSE Benares Hotels Limited 20230921 0 5750 5793.25 5680.1 5699.95 78 5699.95 down down correct
509449.BSE Bhagawati Oxygen Limited 20230921 0 38.99 38.99 37.05 38.89 331 38.89 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230921 0 12007 12496 12007 12207 24 12207 up up correct
509472.BSE Cravatex Limited 20230921 0 399.95 399.95 375 386.5 593 386.5 down down correct
509480.BSE Berger Paints India Limited 20230921 0 753.1997 755.9997 743.5997 753.0497 99779 627.5414 down down correct
509486.BSE Caprihans India Limited 20230921 0 234.9 235.2 226.8 228.3 5010 228.3 down down correct
509488.BSE Graphite India Limited 20230921 0 501.85 514.4 496.85 502 59776 502 up up correct
509525.BSE Empire Industries Limited 20230921 0 1037 1050 1000 1020 2464 1020 down down correct
509546.BSE Graviss Hospitality Limited 20230921 0 54.68 57.42 53.55 56.03 21717 56.03 up up correct
509557.BSE Garware Technical Fibres Limited 20230921 0 3137.55 3174 3126.15 3149.9 95 3149.9 up up correct
509563.BSE Garware Marine Industries Limited 20230921 0 9 9.44 8.9 8.9 532 8.9 down up incorrect
509567.BSE Goa Carbon Limited 20230921 0 518 528.75 517.5 519.2 1260 519.2 up up correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230921 0 459.9 478.75 442 447.35 185 447.35 down down correct
509631.BSE HEG Limited 20230921 0 1743.95 1755 1718.45 1723.4 7913 1723.4 down up incorrect
509635.BSE Hindustan Composites Limited 20230921 0 425.05 430.9 414.5 418.1 9407 416.1 down up incorrect
509709.BSE International Conveyors Limited 20230921 0 84.5 85.6 83.2 83.61 16827 82.51 down up incorrect
509715.BSE Jay Shree Tea & Industries Limited 20230921 0 108.76 112.35 106.62 106.91 58208 106.91 down down correct
509820.BSE Huhtamaki India Limited 20230921 0 252 256.55 252 253 2538 253 up down incorrect
509835.BSE Premier Synthetics Limited 20230921 0 14.02 14.4 13.73 13.73 5455 13.73 down down correct
509895.BSE Hindoostan Mills Limited 20230921 0 227.8 227.8 213 222.9 312 222.9 down down correct
509930.BSE The Supreme Industries Limited 20230921 0 4160.05 4164.3 4036.3 4074.35 4775 4074.35 down up incorrect
509966.BSE VST Industries Limited 20230921 0 3609.95 3609.95 3536.75 3543.5 408 3543.5 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230921 0 6.15 6.23 5.82 6.05 101928 6.05 down down correct
511012.BSE Yamini Investments Company Limited 20230921 0 0.83 0.83 0.81 0.82 1069291 0.82 down down correct
511066.BSE Sakthi Finance Limited 20230921 0 34.9 35 33.55 33.98 7501 33.98 down down correct
511076.BSE Sat Industries Limited 20230921 0 114.65 117.65 112.25 113.15 52943 113.15 down down correct
511108.BSE Shiva Texyarn Limited 20230921 0 142.6 142.6 139 139.75 2045 139.75 down down correct
511116.BSE Quadrant Televentures Limited 20230921 0 1.19 1.21 1.16 1.21 490820 1.21 up up correct
511131.BSE Kamanwala Housing Construction Limited 20230921 0 13.8 13.88 13 13.3 7905 13.3 down down correct
511147.BSE Wall Street Finance Limited 20230921 0 51.45 51.45 48.22 48.57 2253 48.57 down down correct
511196.BSE Can Fin Homes Limited 20230921 0 773.2 783.3 754 758.15 20406 758.15 down down correct
511355.BSE India Cements Capital Limited 20230921 0 12 12.43 11.61 11.89 5663 11.89 down down correct
511359.BSE Ad-Manum Finance Limited 20230921 0 48.99 48.99 45.4 45.4 1196 45.4 down down correct
511377.BSE Mehta Integrated Finance Limited 20230921 0 22 23.1 21 23.1 226 23.1 up up correct
511389.BSE Videocon Industries Limited 20230921 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230921 0 30.62 31.58 29.67 29.99 1534 29.99 down down correct
511411.BSE Shristi Infrastructure Development Corporation Limited 20230921 0 26.94 26.94 22.55 25.87 1077 25.87 down up incorrect
511413.BSE Crest Ventures Limited 20230921 0 236.8 236.8 226.4 228.2 1909 228.2 down down correct
511431.BSE Vakrangee Limited 20230921 0 17.04 17.35 16.78 16.86 1476803 16.86 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230921 0 21.1 21.1 21.1 21.1 5 21.1
511451.BSE Dharani Finance Limited 20230921 0 5.46 5.99 5.46 5.95 3319 5.95 up up correct
511463.BSE Alexander Stamps and Coin Limited 20230921 0 15.9 17.2 15.26 16.01 35301 16.01 up up correct
511473.BSE Indbank Merchant Banking Services Limited 20230921 0 40.69 40.69 38.44 38.44 50173 38.44 down up incorrect
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230921 0 30 31 30 30.75 8804 30.15 up up correct
511505.BSE Capital Trust Limited 20230921 0 100 105 98.25 101.65 15394 101.65 up up correct
511509.BSE Vivo Bio Tech Limited 20230921 0 35.12 36.5 34.01 35.74 19275 35.74 up up correct
511523.BSE Veerhealth Care Limited 20230921 0 21.145 21.145 20.35 20.62 117158 20.62 down up incorrect
511525.BSE Pan India Corporation Limited 20230921 0 2.2 2.24 2.05 2.15 91217 2.15 down up incorrect
511533.BSE Sahara Housingfina Corporation Limited 20230921 0 64.79 68.04 64.79 67.91 3683 67.91 up down incorrect
511549.BSE Morarka Finance Limited 20230921 0 135 137.2 130.1 132.35 7512 132.35 down down correct
511551.BSE Monarch Networth Capital Limited 20230921 0 331.55 336.55 331.05 332.85 4350 332.85 up up correct
511557.BSE Pro Fin Capital Services Ltd 20230921 0 1.12 1.16 1.09 1.1 648233 1.1 down down correct
511559.BSE Times Guaranty Limited 20230921 0 63.78 64.85 62.9 62.96 339 62.96 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230921 0 135.55 135.55 135.55 135.55 8073 135.55
511593.BSE Libord Finance Limited 20230921 0 7.03 7.03 7.03 7.03 99 7.03
511601.BSE Yash Management & Satellite Ltd 20230921 0 12.65 12.65 12.1 12.38 52356 12.38 down down correct
511605.BSE Arihant Capital Markets Limited 20230921 0 68.21 69.15 65.7 67.42 16157 67.42 down down correct
511609.BSE ISL Consulting Limited 20230921 0 28.5 29.85 28.5 28.5 876 28.5
511611.BSE DCM Financial Services Limited 20230921 0 4.54 4.54 4.2 4.29 22888 4.29 down down correct
511628.BSE IM+ Capitals Limited 20230921 0 497.95 500 477.2 488.35 2724 488.35 down down correct
511658.BSE Nettlinx Limited 20230921 0 90.47 91.9 88 91.53 1613 91.53 up up correct
511672.BSE Scan Steels Limited 20230921 0 43.5 44.41 42 43.25 15754 43.25 down down correct
511676.BSE GIC Housing Finance Limited 20230921 0 208.95 212.85 203.5 204.8 29158 204.8 down down correct
511696.BSE Chartered Capital and Investment Limited 20230921 0 157.35 157.35 142.45 142.45 127 142.45 down down correct
511702.BSE Parsharti Investment Limited 20230921 0 29.11 31.79 29.11 31.77 803 31.77 up up correct
511714.BSE Nimbus Projects Limited 20230921 0 38 38 37 37 2082 37 down down correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230921 0 33.85 33.85 32.72 32.87 147970 32.87 down down correct
511726.BSE Vipul Limited 20230921 0 13.5 14.04 13.5 13.61 15613 13.61 up up correct
511728.BSE K Z Leasing and Finance Limited 20230921 0 24.8 24.8 24.75 24.75 530 24.75 down up incorrect
511736.BSE Ushdev International Limited 20230921 0 1.76 1.76 1.76 1.76 17996 1.76
511742.BSE Ugro Capital Limited 20230921 0 296.1 297.2 286 287.1 13828 287.1 down down correct
511754.BSE Shalibhadra Finance Limited 20230921 0 330 333.95 330 330 2012 329
511758.BSE Mansi Finance (Chennai) Limited 20230921 0 44.77 44.77 44.77 44.77 5 44.77
511764.BSE Upasana Finance Limited 20230921 0 43.53 43.53 43.53 43.53 1 43.53
511766.BSE Muthoot Capital Services Limited 20230921 0 422.9 428.75 400.8 405.8 4652 405.8 down down correct
511768.BSE Master Trust Limited 20230921 0 303 304 297 301.35 20429 301.35 down up incorrect
512018.BSE Cni Research Limited 20230921 0 2.1 2.17 2.06 2.16 89479 2.16 up up correct
512020.BSE Saraswati Commercial (India) Limited 20230921 0 2768.5 2832.35 2717 2717.4 30 2717.4 down down correct
512048.BSE Luharuka Media & Infra Limited 20230921 0 4.13 4.21 4.03 4.07 126926 4.07 down down correct
512068.BSE Deccan Gold Mines Limited 20230921 0 97.5 97.5 97.5 97.5 90532 97.5
512093.BSE Cranes Software International Limited 20230921 0 4.49 4.6 4.49 4.6 194751 4.6 up up correct
512175.BSE Vama Industries Limited 20230921 0 4.86 4.86 4.58 4.73 40866 4.73 down up incorrect
512179.BSE Sunteck Realty Limited 20230921 0 427 438.85 421.05 434.9 60840 434.9 up up correct
512247.BSE Ashirwad Capital Limited 20230921 0 3.87 4 3.7 3.89 39696 3.89 up up correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230921 0 3 3.04 2.97 3 91101 3
512267.BSE Media Matrix Worldwide Limited 20230921 0 25 25 22.3 22.61 293529 22.61 down down correct
512279.BSE N2N Technologies Limited 20230921 0 9.04 9.04 9.04 9.04 11 9.04
512289.BSE Shirpur Gold Refinery Limited 20230921 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230921 0 72 72.98 69.56 69.95 7035 69.95 down down correct
512379.BSE Cressanda Solutions Limited 20230921 0 24.47 24.98 23.1 23.24 4945837 23.24 down up incorrect
512393.BSE Shardul Securities Limited 20230921 0 110.9 110.9 101 101.05 906 101.05 down down correct
512437.BSE Apollo Finvest (India) Limited 20230921 0 496.1 504.6 496.1 497.75 344 497.75 up down incorrect
512453.BSE Shri Jagdamba Polymers Limited 20230921 0 695 723.9 672.8 709.6 1485 709.1 up down incorrect
512455.BSE Lloyds Metals and Energy Limited 20230921 0 558.95 562.4 544.95 549.35 26430 549.35 down down correct
512463.BSE Shree Global Tradefin Limited 20230921 0 34.92 35.14 33.3 34.09 1560963 34.09 down down correct
512477.BSE Betex India Limited 20230921 0 132 136.6 132 136.6 2651 136.6 up up correct
512493.BSE Garnet International Limited 20230921 0 45.11 46.98 43 45.52 13838 45.52 up up correct
512499.BSE Shalimar Productions Limited 20230921 0 0.49 0.49 0.49 0.49 400671 0.49
512519.BSE Donear Industries Limited 20230921 0 103.95 107.25 101.2 101.6 26029 101.6 down down correct
512527.BSE Super Sales India Limited 20230921 0 1200 1201.05 1140 1140 3384 1140 down down correct
512529.BSE Sequent Scientific Limited 20230921 0 89.16 89.73 88.1 88.67 96553 88.67 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230921 0 122.75 129.55 122.55 124.35 20816 124.35 up up correct
512553.BSE Zenith Exports Limited 20230921 0 110.79 110.79 110.79 110.79 119 110.79
512573.BSE Avanti Feeds Limited 20230921 0 441 447.8 431.65 436.2 40146 436.2 down down correct
512587.BSE Zodiac-JRD-MKJ Limited 20230921 0 69.99 74.38 67.94 70.02 51190 70.02 up down incorrect
512608.BSE Bhandari Hosiery Exports Limited 20230921 0 6.61 6.9 6.61 6.82 127845 6.57 up up correct
512618.BSE RLF Limited 20230921 0 6.3 6.4 6.01 6.39 5385 6.39 up up correct
512626.BSE Orbit Exports Limited 20230921 0 166.45 166.45 161.7 166 969 166 down down correct
512634.BSE Savera Industries Limited 20230921 0 81 83.5 81 81 3202 81
513005.BSE VBC Ferro Alloys Limited 20230921 0 44 44 40.9 41.1 775 41.1 down down correct
513023.BSE Nava Bharat Ventures Limited 20230921 0 411.8 473.45 411.8 450.2 282146 450.2 up up correct
513043.BSE Remi Edelstahl Tubulars Limited 20230921 0 44.85 44.85 41.1 41.1 2349 41.1 down up incorrect
513059.BSE G.S. Auto International Limited 20230921 0 20.47 20.98 19.7 20.97 14980 20.97 up up correct
513063.BSE Trans Freight Containers Limited 20230921 0 21.79 21.79 20.5 21.2 632 21.2 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230921 0 540.35 542 532.05 534.9 4935 534.9 down down correct
513119.BSE ABC Gas (International) Limited 20230921 0 58 60.8 55.02 60 7864 60 up down incorrect
513121.BSE Oricon Enterprises Limited 20230921 0 24.5 25.6 24.31 24.5 8497 24.5
513252.BSE Jay Ushin Limited 20230921 0 812.75 812.75 812.7 812.7 14 809.7 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230921 0 368.85 370.6 336 355.05 3808 355.05 down down correct
513353.BSE Cochin Minerals and Rutile Limited 20230921 0 261 262.95 255.25 257.8 8435 257.8 down down correct
513361.BSE India Steel Works Limited 20230921 0 2.18 2.2 2.12 2.16 109929 2.16 down down correct
513369.BSE Rajkumar Forge Limited 20230921 0 62.74 66 62.73 64.25 1645 64.25 up up correct
513375.BSE Carborundum Universal Limited 20230921 0 1151.05 1174.15 1151.05 1160.65 2661 1160.65 up down incorrect
513377.BSE MMTC Limited 20230921 0 58.56 60.03 57.48 57.91 307982 57.91 down down correct
513397.BSE Vallabh Steels Limited 20230921 0 8.09 8.49 8.09 8.49 504 8.49 up up correct
513401.BSE Ashiana Ispat Limited 20230921 0 36.01 36.3 35.55 35.95 3644 35.95 down down correct
513418.BSE Smiths & Founders (India) Limited 20230921 0 4.51 4.7 4.44 4.53 35222 4.53 up up correct
513434.BSE Tata Metaliks Limited 20230921 0 959.1 965.85 951.35 953 916 953 down down correct
513456.BSE Kanishk Steel Industries Limited 20230921 0 31 32.5 29.48 30 7965 30 down down correct
513472.BSE Simplex Castings Limited 20230921 0 55 55 52.76 53.1 1222 53.1 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230921 0 37 37.85 35.1 36.51 4205 36.51 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230921 0 144.45 144.45 144.45 144.45 946 144.45
513509.BSE Kalyani Forge Limited 20230921 0 564 567.3 564 567.3 378 567.3 up up correct
513511.BSE Panchmahal Steel Limited 20230921 0 145 147.75 140.05 146.5 1065 146.5 up up correct
513513.BSE Aditya Ispat Limited 20230921 0 8.99 9.14 8.99 8.99 2209 8.99
513515.BSE S.R. Industries Limited 20230921 0 1.38 1.5 1.38 1.45 3747 1.45 up up correct
513517.BSE Steelcast Limited 20230921 0 712.45 722.15 692.95 708.85 3368 708.85 down down correct
513519.BSE Pitti Engineering Limited 20230921 0 599.7 600.8 587.4 590.9 9439 590.9 down down correct
513528.BSE Glittek Granites Limited 20230921 0 3.01 3.37 3.01 3.29 1840 3.29 up down incorrect
513532.BSE Pradeep Metals Limited 20230921 0 157 160.2 150.05 154.85 6340 154.85 down up incorrect
513536.BSE Gujarat Natural Resources Limited 20230921 0 14.44 14.44 14.06 14.15 23715 14.15 down down correct
513548.BSE Sharda Ispat Limited 20230921 0 151.8 151.8 148.9 148.9 13 148.9 down down correct
513554.BSE Mahamaya Steel Industries Limited 20230921 0 69.98 70.9 69.98 70.38 550 70.38 up down incorrect
513642.BSE Axel Polymers Limited 20230921 0 49.01 51 49 50.99 575 50.99 up up correct
513683.BSE NLC India Limited 20230921 0 132.1 133.35 128.85 129.25 106220 129.25 down down correct
513687.BSE Spectra Industries Limited 20230921 0 4.7 4.7 4.7 4.7 505 4.7
513691.BSE JMT Auto Limited 20230921 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230921 0 55.89 55.89 52.3 52.55 22570 52.55 down down correct
513699.BSE Solid Stone Company Limited 20230921 0 28.21 28.5 27.76 28.49 13801 28.49 up up correct
513709.BSE Shilp Gravures Limited 20230921 0 120 120 117.5 118.65 5839 118.65 down down correct
513713.BSE White Organic Agro Limited 20230921 0 7.9 7.95 7.62 7.73 74072 7.73 down up incorrect
514010.BSE Himachal Fibres Limited 20230921 0 10.17 10.17 10.17 10.17 6376 10.17
514030.BSE Deepak Spinners Limited 20230921 0 252.55 252.55 245 250.35 3150 250.35 down down correct
514036.BSE Loyal Textile Mills Limited 20230921 0 641.75 664 632 647.35 256 647.35 up up correct
514043.BSE Himatsingka Seide Limited 20230921 0 139 141.1 136.3 137.6 27487 137.6 down down correct
514045.BSE BSL Limited 20230921 0 166.05 170 166.05 168 182 168 up up correct
514087.BSE PBM Polytex Limited 20230921 0 95 96 92.25 93.06 3136 93.06 down down correct
514138.BSE Suryalata Spinning Mills Limited 20230921 0 540 540.5 521.2 529.4 2733 529.4 down down correct
514142.BSE T.T. Limited 20230921 0 94.95 96.7 93.86 95.39 699 95.39 up up correct
514162.BSE Welspun India Limited 20230921 0 122.55 125.1 121.05 121.65 104688 121.65 down down correct
514165.BSE Indian Acrylics Limited 20230921 0 11.81 12 11.81 11.84 83903 11.84 up up correct
514171.BSE Ceeta Industries Ltd 20230921 0 30.67 30.67 28.12 28.16 595 28.16 down down correct
514175.BSE Vardhman Polytex Limited 20230921 0 62.5 62.55 62.5 62.55 5330 62.55 up up correct
514211.BSE Sumeet Industries Limited 20230921 0 3 3 3 3 0 3
514215.BSE Binny Limited 20230921 0 234.75 238 230 233.25 6034 233.25 down down correct
514264.BSE Seasons Textiles Limited 20230921 0 13.75 13.9 13 13 428 13 down down correct
514266.BSE Zenith Fibres Limited 20230921 0 70.97 71.2 62.45 67.01 6346 67.01 down down correct
514272.BSE Bhilwara Spinners Limited 20230921 0 69.95 69.95 67.1 68.83 2337 68.83 down down correct
514300.BSE Pioneer Embroideries Limited 20230921 0 50.39 50.39 49 49.09 1812 49.09 down down correct
514302.BSE Vippy Spinpro Limited 20230921 0 159.5 162 154.1 155.4 988 155.4 down down correct
514322.BSE Kamadgiri Fashion Limited 20230921 0 126.95 126.95 126.95 126.95 0 126.95
514330.BSE One Global Service Provider Limited 20230921 0 56.01 56.05 55.6 55.6 2137 55.6 down up incorrect
514332.BSE Neo Infracon Limited 20230921 0 12.58 12.58 12.06 12.06 565 12.06 down down correct
514412.BSE Sarup Industries Limited 20230921 0 23.15 23.15 23.15 23.15 0 23.15
514418.BSE Mangalam Organics Limited 20230921 0 386.95 388.9 384.5 386.15 965 386.15 down down correct
514428.BSE Hindustan Adhesives Limited 20230921 0 274.9 275 261.25 262.85 1622 262.85 down down correct
514442.BSE Sri KPR Industries Limited 20230921 0 18.95 18.95 14.6 17.64 12806 17.64 down down correct
514448.BSE Jyoti Resins and Adhesives Limited 20230921 0 1662.2 1718 1661.7 1695.35 11602 1695.35 up up correct
514450.BSE Mahalaxmi Rubtech Limited 20230921 0 167.5 170.95 160.2 164.4 2488 164.4 down down correct
514470.BSE Winsome Textile Industries Limited 20230921 0 65.35 66.89 64.81 65.75 12609 65.75 up up correct
515030.BSE Asahi India Glass Limited 20230921 0 630.55 630.55 605 611.25 16699 611.25 down down correct
515043.BSE Saint-Gobain Sekurit India Limited 20230921 0 117 117 114 114.55 56161 114.55 down down correct
515055.BSE Anant Raj Limited 20230921 0 217.85 220.95 214 215.5 133165 215.5 down down correct
515059.BSE Madhusudan Industries Limited 20230921 0 61.46 61.46 61.46 61.46 4514 61.46
515085.BSE Restile Ceramics Limited 20230921 0 4.08 4.12 4.08 4.12 532 4.12 up up correct
515127.BSE Ramasigns Industries Limited 20230921 0 2.95 3.1 2.9 3.06 23624 3.06 up up correct
515147.BSE Haldyn Glass Limited 20230921 0 103.85 103.85 101 101.5 46524 101.5 down down correct
516003.BSE Duroply Industries Limited 20230921 0 173.9 177.95 173.9 176.75 411 176.75 up up correct
516016.BSE Shreyans Industries Limited 20230921 0 244 244 241.05 241.05 2819 241.05 down down correct
516020.BSE Agio Paper & Industries Limited 20230921 0 4 4.01 4 4 2526 4
516022.BSE Star Paper Mills Limited 20230921 0 221 229.95 217.4 217.9 6321 217.9 down down correct
516064.BSE Arrow Greentech Limited 20230921 0 350.9 350.9 338.4 338.4 5838 338.4 down up incorrect
516072.BSE Vishnu Chemicals Limited 20230921 0 337.75 338.6 328.85 333.55 19571 333.55 down up incorrect
516082.BSE N R Agarwal Industries Limited 20230921 0 360 371.1 360 366.75 701 366.75 up up correct
516096.BSE Sangal Papers Limited 20230921 0 214 214 197 198.05 1211 198.05 down down correct
516106.BSE Shree Karthik Papers Limited 20230921 0 9.87 9.9 9 9.7 25903 9.7 down down correct
516108.BSE The South India Paper Mills Limited 20230921 0 109.5 110 108 108.3 3375 108.3 down down correct
516110.BSE Scandent Imaging Limited 20230921 0 7.04 7.04 7.04 7.04 188267 7.04
517015.BSE Vindhya Telelinks Limited 20230921 0 2383.8999 2409 2280 2295.3999 2542 2295.3999 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230921 0 711.05 711.05 671.05 686.5 1776 685 down down correct
517041.BSE Ador Welding Limited 20230921 0 1067.3 1074.9 1022.45 1052.25 1327 1052.25 down down correct
517059.BSE Salzer Electronics Limited 20230921 0 398.45 398.45 387.35 392.55 23678 392.55 down down correct
517063.BSE Jetking Infotrain Limited 20230921 0 47.26 49.59 47.26 48.9 593 48.9 up up correct
517096.BSE Aplab Limited 20230921 0 62.75 62.75 60 60.03 2064 60.03 down down correct
517119.BSE PCS Technology Limited 20230921 0 15.01 15.29 14.7 14.7 3387 14.7 down down correct
517166.BSE SPEL Semiconductor Limited 20230921 0 52.86 55.5 52.5 55.5 36497 55.5 up up correct
517168.BSE Subros Limited 20230921 0 413.9 414 395.9 398.7 5086 398.7 down up incorrect
517201.BSE Switching Technologies Gunther Limited 20230921 0 52.99 52.99 52.99 52.99 345 52.99
517206.BSE Lumax Industries Limited 20230921 0 2426 2470.3 2366.4 2398.3 1144 2398.3 down up incorrect
517236.BSE Calcom Vision Limited 20230921 0 150 150 146 146.85 10264 146.85 down down correct
517238.BSE Dynavision Limited 20230921 0 163 163 154.7 160.55 854 160.55 down down correct
517246.BSE BCC Fuba India Limited 20230921 0 59.49 59.67 59.49 59.67 42374 59.67 up up correct
517258.BSE Precision Electronics Limited 20230921 0 52.83 52.83 52.83 52.83 120 52.83
517264.BSE Fine-Line Circuits Limited 20230921 0 62.39 65.95 62.1 62.1 520 62.1 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230921 0 139.3 143 135.55 136.3 76293 136.3 down down correct
517334.BSE Motherson Sumi Systems Limited 20230921 0 98.5 98.65 95.8 96.39 514575 96.39 down down correct
517344.BSE Mindteck (India) Limited 20230921 0 138 141 135.3 139.9 2411 139.9 up up correct
517354.BSE Havells India Limited 20230921 0 1408.05 1419.7 1398.75 1411.5 7620 1411.5 up up correct
517356.BSE ACI Infocom Limited 20230921 0 1.38 1.38 1.38 1.38 127334 1.38
517370.BSE Incap Limited 20230921 0 41 41 39 39.11 5182 38.11 down down correct
517372.BSE Gujarat Intrux Limited 20230921 0 284.9 284.9 270.7 276.05 8936 266.05 down down correct
517399.BSE VXL Instruments Limited 20230921 0 5.77 6.3 5.76 6.29 9497 6.29 up up correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230921 0 8.1 8.44 7.75 7.94 34123 7.94 down down correct
517417.BSE Patels Airtemp (India) Limited 20230921 0 363.7 363.7 354 355.55 9958 355.55 down up incorrect
517421.BSE Butterfly Gandhimathi Appliances Limited 20230921 0 1250.85 1260.1 1237.35 1242.7 657 1242.7 down down correct
517429.BSE Athena Global Technologies Limited 20230921 0 54.98 57.78 52 57.23 6528 57.23 up up correct
517437.BSE Dutron Polymers Limited 20230921 0 145.3 156.5 143 155.95 2739 155.95 up up correct
517447.BSE R S Software (India) Limited 20230921 0 48.45 48.45 47.04 47.04 6580 47.04 down down correct
517449.BSE Magna Electro Castings Limited 20230921 0 495 495 491.4 491.4 1175 491.4 down down correct
517467.BSE Marsons Limited 20230921 0 6.02 6.14 5.62 5.7 50811 5.7 down down correct
517477.BSE Elnet Technologies Limited 20230921 0 281.95 281.95 261 274.9 1379 274.9 down down correct
517494.BSE Accel Limited 20230921 0 22.4 22.9 21.07 21.36 95390 21.36 down down correct
517498.BSE Websol Energy System Limited 20230921 0 145.65 148.75 137 138.1 48138 138.1 down down correct
517500.BSE Roto Pumps Limited 20230921 0 356.3 360 352.25 353.15 3718 353.15 down down correct
517506.BSE TTK Prestige Limited 20230921 0 790.9 800.95 777.4 780.75 4655 780.75 down down correct
517522.BSE Rajratan Global Wire Limited 20230921 0 761.95 768 753 757.7 5199 757.7 down down correct
517536.BSE Onward Technologies Limited 20230921 0 582.05 582.05 556.2 564.65 5394 564.65 down down correct
517544.BSE Centum Electronics Limited 20230921 0 1480 1560 1460 1462.5 502 1462.5 down down correct
517546.BSE Alfa Transformers Limited 20230921 0 54.6 54.63 54.39 54.39 16086 54.39 down down correct
517554.BSE NHC Foods Limited 20230921 0 45.85 45.85 43.6 44.22 8705 44.22 down down correct
517569.BSE KEI Industries Limited 20230921 0 2600.05 2600.05 2560 2573.2 7797 2573.2 down down correct
517571.BSE IMP Powers Limited 20230921 0 4.7 4.7 4.7 4.7 0 4.7
518011.BSE Keerthi Industries Limited 20230921 0 139.95 139.95 133.15 137.85 59 137.85 down down correct
518075.BSE Suraj Products Limited 20230921 0 268.5 268.5 263.6 268 4710 268 down down correct
518091.BSE Anjani Portland Cement Limited 20230921 0 176 179.8 176 179.5 139 179.5 up up correct
519003.BSE Modi Naturals Limited 20230921 0 324 328 310 313.65 11261 313.65 down down correct
519031.BSE Shah Foods Limited 20230921 0 159.95 159.95 152 158.55 577 158.55 down down correct
519091.BSE Tasty Bite Eatables Limited 20230921 0 16250.4 16250.4 15876.35 15907.1 70 15907.1 down down correct
519097.BSE Ritesh International Ltd 20230921 0 34.79 34.79 33.51 34.46 1032 34.46 down up incorrect
519105.BSE AVT Natural Products Limited 20230921 0 84.87 86.45 83.75 84.34 76640 84.34 down down correct
519126.BSE Hindustan Foods Limited 20230921 0 591.85 602.6 578.85 593.75 70225 593.75 up up correct
519152.BSE Vadilal Enterprises Limited 20230921 0 3849.9 3849.9 3794.95 3794.95 14 3794.95 down down correct
519216.BSE Ajanta Soya Limited 20230921 0 38.15 38.15 35 35.87 556367 35.87 down down correct
519230.BSE Richirich Inventures Limited 20230921 0 7.83 7.83 7.83 7.83 0 7.83
519262.BSE Prima Agro Limited 20230921 0 25.25 25.95 24.6 25.85 3879 25.85 up up correct
519285.BSE Tarai Foods Limited 20230921 0 4.86 5.1 4.86 5.1 467 5.1 up up correct
519287.BSE Modern Dairies Limited 20230921 0 20.4 20.4 19.95 20.02 17769 20.02 down down correct
519295.BSE Bambino Agro Industries Limited 20230921 0 355 360 333.25 333.3 3365 331.7 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230921 0 61 64.36 59.02 60.15 6848 60.15 down down correct
519383.BSE Anik Industries Limited 20230921 0 38.25 38.25 38 38 451 38 down down correct
519397.BSE Sharat Industries Limited 20230921 0 58.94 59.99 55.8 55.89 2804 55.89 down up incorrect
519421.BSE KSE Limited 20230921 0 1639.95 1650 1607 1610 844 1610 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230921 0 53.56 54.79 53.3 54 1435 54 up down incorrect
519457.BSE Virat Crane Industries Limited 20230921 0 41.83 42.76 41.8 42.5 27232 42.5 up up correct
519475.BSE Chordia Food Products Limited 20230921 0 92.4 92.4 88.85 89 388 89 down up incorrect
519477.BSE CIAN Agro Industries & Infrastructure Limited 20230921 0 47.35 47.35 42.85 45.57 230 45.57 down down correct
519494.BSE N.K Industries Limited 20230921 0 36.9 39.94 36.9 39.89 9 39.89 up up correct
519532.BSE Asian Tea and Exports Ltd 20230921 0 14.34 14.5 13.5 13.7 28021 13.7 down down correct
519552.BSE Heritage Foods Limited 20230921 0 236.05 241 233.85 235.25 40889 235.25 down down correct
519566.BSE Simran Farms Limited 20230921 0 127.5 128.95 122.05 127.35 2899 127.35 down down correct
519600.BSE CCL Products (India) Limited 20230921 0 629.9 633.15 615.95 619.9 5949 619.9 down down correct
519612.BSE Mahaan Foods Limited 20230921 0 28.01 28.5 27.6 27.7 2495 27.7 down down correct
520021.BSE Omax Autos Limited 20230921 0 57.4 60.2 57 58.12 3937 58.12 up up correct
520051.BSE Jamna Auto Industries Limited 20230921 0 120.55 125 119.6 120.05 91601 120.05 down down correct
520059.BSE Munjal Auto Industries Limited 20230921 0 57.55 58.1 56.7 57.09 25356 57.09 down down correct
520073.BSE RACL Geartech Limited 20230921 0 1195 1195 1099.9 1117.6 23922 1117.6 down down correct
520075.BSE Samkrg Pistons and Rings Limited 20230921 0 147.1 150 146 148.6 8411 148.6 up up correct
520111.BSE Ratnamani Metals & Tubes Limited 20230921 0 2622.05 2692.25 2589.8 2597.45 836 2597.45 down down correct
520113.BSE Vesuvius India Limited 20230921 0 3011.05 3080.9 3011.05 3041.25 386 3041.25 up up correct
520119.BSE Automotive Stampings and Assemblies Limited 20230921 0 426.15 429.7 417.5 418.7 5622 418.7 down down correct
520123.BSE ABC India Limited 20230921 0 94 96.9 92.25 96 668 96 up up correct
520127.BSE Balurghat Technologies Limited 20230921 0 16.25 16.69 15.75 16.61 14642 16.61 up up correct
520141.BSE Sibar Auto Parts Limited 20230921 0 8.1 8.48 8.01 8.39 3201 8.39 up up correct
521016.BSE Indo Count Industries Limited 20230921 0 240.95 242 237 239.95 20187 239.95 down down correct
521034.BSE Soma Textiles & Industries Limited 20230921 0 20.82 20.82 20.02 20.02 8571 20.02 down down correct
521054.BSE Kakatiya Textiles Limited 20230921 0 31.49 31.49 29.16 29.26 2226 29.26 down down correct
521080.BSE Pasari Spinning Mills Limited 20230921 0 6.75 7.4 6.75 7.4 4101 7.4 up up correct
521082.BSE CLC Industries Limited 20230921 0 1.59 1.7 1.59 1.7 7205 1.7 up up correct
521097.BSE Amarjothi Spinning Mills Limited 20230921 0 169.7 171.9 168.1 169.45 3859 169.45 down down correct
521113.BSE Suditi Industries Limited 20230921 0 15.22 16 15 15.98 9892 15.98 up up correct
521141.BSE Aditya Spinners Limited 20230921 0 22.8 22.82 21.1 22.64 4055 22.64 down down correct
521149.BSE Prime Urban Development India Limited 20230921 0 7.99 8.37 7.59 8.37 3579 8.37 up up correct
521151.BSE Dhanlaxmi Fabrics Limited 20230921 0 45.69 47.97 43.7 47.79 2545 47.79 up up correct
521163.BSE Zodiac Clothing Company Limited 20230921 0 111.15 115.35 111.15 113.7 1323 113.7 up up correct
521167.BSE Maxgrow India Limited 20230921 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230921 0 2.19 2.2 2.1 2.12 39419 2.12 down down correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230921 0 110 110 107 107.15 618 105.9 down down correct
521226.BSE Uniroyal Industries Limited 20230921 0 16.05 17.05 16.05 16.99 399 16.99 up up correct
521228.BSE Tatia Global Vennture Limited 20230921 0 2.7 2.7 2.7 2.7 126265 2.7
521234.BSE Sri Nachammai Cotton Mills Limited 20230921 0 30.5 33.5 30.5 33.5 1198 33.5 up up correct
521240.BSE Sambandam Spinning Mills Limited 20230921 0 177.3 185 176.1 180 29 180 up up correct
522001.BSE Cranex Limited 20230921 0 38.49 39.29 35.61 37.5 14044 37.5 down down correct
522004.BSE Batliboi Limited 20230921 0 82.97 82.97 77.51 80.35 30445 80.35 down down correct
522005.BSE Austin Engineering Company Limited 20230921 0 161 162 158.8 160.8 2119 160.8 down up incorrect
522014.BSE United Drilling Tools Limited 20230921 0 251.95 258.9 250.15 256.5 2417 256.5 up up correct
522017.BSE Fluidomat Limited 20230921 0 339.8 339.8 333.55 335 2021 335 down down correct
522034.BSE Shanthi Gears Limited 20230921 0 476.7 476.7 464.8 466.7 2586 466.7 down down correct
522064.BSE Honda India Power Products Limited 20230921 0 2710.8501 2758.75 2700.5 2723.45 392 2723.45 up up correct
522073.BSE The Hi-Tech Gears Limited 20230921 0 382.15 382.15 372.8 377.1 1105 377.1 down down correct
522074.BSE ELGI Equipments Limited 20230921 0 503.85 508.15 490 494.35 17735 494.35 down down correct
522091.BSE United Van Der Horst Limited 20230921 0 175 183 171 171.05 1123 171.05 down down correct
522101.BSE Kilburn Engineering Limited 20230921 0 160 165 157.6 161.85 116786 161.85 up up correct
522105.BSE Birla Precision Technologies Limited 20230921 0 41.19 46 40.1 44.16 285733 44.16 up down incorrect
522108.BSE Yuken India Limited 20230921 0 723.65 724.9 715.95 716.25 694 716.25 down up incorrect
522122.BSE Voith Paper Fabrics India Limited 20230921 0 1655 1707.75 1655 1680.05 501 1680.05 up up correct
522134.BSE Artson Engineering Limited 20230921 0 144 149.6 143.05 149.6 54270 149.6 up up correct
522152.BSE Solitaire Machine Tools Limited 20230921 0 57.45 57.45 55.7 55.81 11750 55.81 down down correct
522183.BSE ITL Industries Limited 20230921 0 251.65 251.65 240 246.35 3121 245.35 down down correct
522195.BSE Frontier Springs Limited 20230921 0 670.05 691.2 665.05 668.9 1211 667.9 down down correct
522205.BSE Praj Industries Limited 20230921 0 575.15 584.8 565.6 569.8 113846 569.8 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230921 0 90.05 93 88.1 90.33 74 90.33 up up correct
522209.BSE Yogi Infra Projects Limited 20230921 0 3.82 3.82 3.52 3.79 5986 3.79 down down correct
522229.BSE Taneja Aerospace and Aviation Limited 20230921 0 255.5 258.4 242.65 246.45 29636 246.45 down down correct
522231.BSE Conart Engineers Limited 20230921 0 47.49 47.49 45.02 45.37 1185 45.37 down down correct
522241.BSE M M Forgings Limited 20230921 0 898 900.5 890.05 897.8 1305 897.8 down down correct
522251.BSE Cenlub Industries Limited 20230921 0 304.95 310.95 298 298.5 9919 298.5 down down correct
522257.BSE Rajoo Engineers Limited 20230921 0 82 82.07 81.7 82.07 209872 82.07 up up correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230921 0 34 34.95 32 34.95 1982 34.95 up up correct
522275.BSE GE T&D India Limited 20230921 0 411.15 411.35 389.35 389.4 16356 389.4 down down correct
522281.BSE Ram Ratna Wires Limited 20230921 0 281.6 289.2 279.3 285.8 19432 285.8 up up correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230921 0 33.78 33.78 31.51 32.68 3278 32.68 down up incorrect
522294.BSE T & I Global Limited 20230921 0 200 200 195.35 196 269 196 down down correct
522295.BSE Control Print Limited 20230921 0 763.95 766.4 731.5 738.55 5799 738.55 down down correct
523007.BSE Ansal Buildwell Limited 20230921 0 79.99 79.99 76.3 76.75 13587 76.75 down down correct
523011.BSE Weizmann Limited 20230921 0 99 99 97 98.85 362 98.85 down down correct
523019.BSE B.N.Rathi Securities Limited 20230921 0 54.4 56 53.2 54.46 13068 54.46 up up correct
523021.BSE Rishi Techtex Limited 20230921 0 30.5 30.5 29 29.36 8158 29.36 down down correct
523023.BSE Sinclairs Hotels Limited 20230921 0 167 167 165.4 166.35 67086 166.35 down down correct
523025.BSE Safari Industries (India) Limited 20230921 0 3485.05 3579.6 3485.05 3542 1148 3542 up up correct
523062.BSE J.J. Finance Corporation Limited 20230921 0 16.95 17.23 16.95 17.23 6600 17.23 up up correct
523100.BSE Cosmo Ferrites Limited 20230921 0 284 296.25 284 287.5 12269 287.5 up up correct
523113.BSE Futuristic Securities Limited 20230921 0 20.34 20.34 20.2 20.2 7 20.2 down down correct
523116.BSE Sanco Trans Limited 20230921 0 710 710 675.4 687.85 64 687.85 down down correct
523120.BSE Ador Multiproducts Limited 20230921 0 34.1 34.1 33.55 33.55 254 33.55 down down correct
523127.BSE EIH Associated Hotels Limited 20230921 0 479.7 481.55 470 473.75 2048 473.75 down up incorrect
523144.BSE Medi-Caps Limited 20230921 0 39.4 40.69 38.25 38.62 6911 38.62 down down correct
523160.BSE Morganite Crucible (India) Limited 20230921 0 1336.7 1374 1330.05 1352.35 485 1352.35 up up correct
523229.BSE Bharat Seats Limited 20230921 0 125.6 125.6 120.5 122 15751 122 down down correct
523232.BSE Continental Petroleums Limited 20230921 0 57.69 57.69 52.3 54.44 42966 54.44 down down correct
523248.BSE Machino Plastics Limited 20230921 0 166.2 170.95 166.2 170.95 4567 170.95 up up correct
523260.BSE Pearl Polymers Limited 20230921 0 26.86 27.75 26.71 26.86 8594 26.86
523261.BSE Venky's (India) Limited 20230921 0 1986 1989.95 1969.25 1981.15 1278 1981.15 down down correct
523277.BSE GV Films Limited 20230921 0 0.57 0.58 0.56 0.57 2490447 0.57
523283.BSE Superhouse Limited 20230921 0 217.05 217.35 214.25 214.8 189 214.8 down down correct
523289.BSE Rama Vision Limited 20230921 0 58.01 60.91 58.01 60.79 10462 60.79 up up correct
523301.BSE TCPL Packaging Limited 20230921 0 2094.4 2127.95 2063.2 2091.2 448 2091.2 down down correct
523319.BSE Balmer Lawrie & Co. Ltd 20230921 0 158 159.65 151.5 153 86814 153 down up incorrect
523323.BSE Kovai Medical Center and Hospital Limited 20230921 0 2607.45 2607.45 2575 2577.3 336 2577.3 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230921 0 706.15 706.15 705.5 705.95 23 705.95 down down correct
523367.BSE DCM Shriram Limited 20230921 0 1051 1064.8 1042.7 1060.5 6110 1060.5 up up correct
523369.BSE DCM Shriram Industries Limited 20230921 0 135 136.45 131.2 132.25 28306 132.25 down down correct
523371.BSE Mawana Sugars Limited 20230921 0 110.74 114.05 108.76 109.62 13486 109.62 down down correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230921 0 133.9 133.95 128.55 132.85 1104 132.85 down down correct
523385.BSE Nilkamal Limited 20230921 0 2322 2345.9 2314.55 2315.5 48 2315.5 down down correct
523391.BSE Nahar Poly Films Limited 20230921 0 252 260.2 248.7 255.05 6287 255.05 up up correct
523395.BSE 3M India Limited 20230921 0 30145.95 30648.9 29813.9 29901.15 82 29901.15 down down correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230921 0 1254.25 1267 1230 1234.05 3108 1234.05 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230921 0 8.44 8.44 7.9 8.05 7817 8.05 down up incorrect
523445.BSE Reliance Industrial Infrastructure Limited 20230921 0 953.6 968 948 950.95 13273 950.95 down up incorrect
523449.BSE Sharp India Limited 20230921 0 54 54 51 52.5 11595 52.5 down down correct
523465.BSE Ind Bank Housing Limited 20230921 0 46.99 46.99 43.4 45.12 5341 45.12 down up incorrect
523475.BSE Lotus Chocolate Company Limited 20230921 0 304 312 300 300.7 4165 300.7 down down correct
523483.BSE Pacific Industries Limited 20230921 0 135.95 144.75 134.35 142.2 849 142.2 up up correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230921 0 29.99 29.99 27.51 28.82 1472 28.82 down down correct
523519.BSE Universal Office Automation Limited 20230921 0 4.68 4.68 4.65 4.65 1555 4.65 down up incorrect
523537.BSE APM Industries Limited 20230921 0 50.05 51.28 49.57 49.97 7774 49.97 down up incorrect
523539.BSE Precision Wires India Ltd 20230921 0 124.95 124.95 118.5 122.35 163608 122.35 down down correct
523550.BSE Krypton Industries Limited 20230921 0 24.5 25.5 24 24.67 14464 24.67 up down incorrect
523558.BSE Swiss Military Consumer Goods Limited 20230921 0 19.8 20.5 19.65 19.83 155281 19.83 up up correct
523566.BSE Martin Burn Limited 20230921 0 42 42 39.11 39.5 1708 39.5 down up incorrect
523586.BSE Indian Toners & Developers Limited 20230921 0 294.4 294.4 287.2 288.85 5557 288.85 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230921 0 27 27 24.17 24.85 3660 24.85 down down correct
523606.BSE Sika Interplant Systems Limited 20230921 0 942 942 925 926 2376 926 down down correct
523610.BSE ITI Limited 20230921 0 179.9 183.65 172.85 173.5 263632 173.5 down down correct
523618.BSE Dredging Corporation of India Limited 20230921 0 470.05 475.75 455 456.1 3523 456.1 down up incorrect
523620.BSE Phaarmasia Limited 20230921 0 26.6 26.6 26.59 26.59 31 26.59 down down correct
523630.BSE National Fertilizers Limited 20230921 0 75.65 76.78 73.59 74.11 372908 72.85 down up incorrect
523642.BSE PI Industries Limited 20230921 0 3500.75 3500.75 3440 3446.25 5553 3446.25 down down correct
523648.BSE Plastiblends India Limited 20230921 0 234.5 237.05 230.8 231.25 2197 231.25 down up incorrect
523650.BSE Redex Protech Limited 20230921 0 33.53 33.53 33.53 33.53 1170 33.53
523660.BSE The Waterbase Limited 20230921 0 83.4 84.2 82.7 83.34 4387 83.34 down down correct
523672.BSE Flex Foods Limited 20230921 0 103.15 105 101.1 104 11492 104 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230921 0 59.24 59.24 57 58.7 2061 58.7 down down correct
523704.BSE Mastek Limited 20230921 0 2332.55 2401.5 2331.35 2380.8 2448 2380.8 up up correct
523708.BSE Eimco Elecon (India) Limited 20230921 0 903.8 905 864.95 882.05 407 882.05 down down correct
523710.BSE Sayaji Hotels Limited 20230921 0 288.3 288.3 281 281.15 598 281.15 down down correct
523716.BSE Ashiana Housing Limited 20230921 0 198.7 203.15 198.05 198.45 3037 198.45 down down correct
523732.BSE Ecoboard Industries Limited 20230921 0 23.93 23.99 23.5 23.97 9414 23.97 up up correct
523736.BSE Dhunseri Ventures Limited 20230921 0 270 285 266 274.2 11181 274.2 up up correct
523782.BSE Mitshi India Limited 20230921 0 21.9 22.23 21 21.79 11648 21.79 down down correct
523792.BSE Mazda Limited 20230921 0 994 1027.2 992.55 999.3 776 999.3 up up correct
523796.BSE Viceroy Hotels Limited 20230921 0 2.82 2.82 2.82 2.82 0 2.82
523828.BSE Menon Bearings Limited 20230921 0 147.85 149.6 145.25 145.6 5184 145.6 down up incorrect
523836.BSE Gujarat Raffia Industries Limited 20230921 0 37.31 38.95 37.31 37.44 769 37.44 up up correct
523838.BSE Simplex Infrastructures Limited 20230921 0 59.31 59.31 59.31 59.31 38739 59.31
523840.BSE Innovative Tech Pack Limited 20230921 0 22.5 22.5 21.05 21.25 5533 21.25 down up incorrect
523842.BSE Super Tannery Limited 20230921 0 8 8.1 7.86 7.98 98523 7.98 down down correct
523850.BSE Axtel Industries Limited 20230921 0 469.8 486 460 474.05 26991 474.05 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230921 0 14.25 14.75 14.25 14.55 4999 14.55 up up correct
524019.BSE Kingfa Science & Technology (India) Limited 20230921 0 2299.05 2317.6499 2259.75 2302.6001 271 2302.6001 up up correct
524031.BSE Patidar Buildcon Limited 20230921 0 5.83 5.83 5.83 5.83 0 5.83
524037.BSE Rama Phosphates Limited 20230921 0 242.7 243.15 240 242.75 594 242.75 up up correct
524038.BSE Venlon Enterprises Limited 20230921 0 4.8 4.8 4.8 4.8 7130 4.8
524051.BSE Polyplex Corporation Limited 20230921 0 1173 1176.35 1154 1157.2 12573 1157.2 down down correct
524075.BSE Albert David Limited 20230921 0 739 754.05 737.05 744.05 116 744.05 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230921 0 46.24 49.54 46.24 48.5 823 48.5 up up correct
524091.BSE Acrysil Limited 20230921 0 638.95 639 621.8 626 6754 626 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230921 0 354 354.3 354 354.3 1589 354.3 up up correct
524200.BSE Vinati Organics Limited 20230921 0 1865.05 1878 1850 1853.25 1689 1853.25 down up incorrect
524202.BSE Lactose (India) Limited 20230921 0 67.5 69 65.6 67 1264 67 down down correct
524212.BSE Wanbury Limited 20230921 0 60 62 60 62 7593 62 up up correct
524226.BSE Gujarat Ambuja Exports Limited 20230921 0 275.95 299.8 275.75 296.9 154207 296.9 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230921 0 128.85 129.95 126.45 126.7 161877 126.7 down down correct
524280.BSE Kopran Limited 20230921 0 227.75 231.55 220.75 222.45 21261 222.45 down up incorrect
524288.BSE Aimco Pesticides Limited 20230921 0 119.9 121.7 117.15 119.5 5330 119.5 down down correct
524314.BSE Gujarat Terce Laboratories Limited 20230921 0 22.98 23.15 21.35 22.89 15033 22.89 down down correct
524324.BSE Seya Industries Limited 20230921 0 23 23 22.54 22.99 6384 22.99 down down correct
524330.BSE Jayant Agro-Organics Limited 20230921 0 204.35 204.35 195.8 196.8 2382 196.8 down down correct
524336.BSE Shree Hari Chemicals Export Limited 20230921 0 49.06 52 49.06 50.9 852 50.9 up up correct
524342.BSE Indo Borax & Chemicals Limited 20230921 0 164.95 166.8 163 163.05 6016 163.05 down down correct
524394.BSE Vimta Labs Limited 20230921 0 543.6 558 533.45 543.35 4795 543.35 down up incorrect
524400.BSE Ishita Drugs and Industries Limited 20230921 0 76.92 76.92 76.91 76.91 5892 76.91 down down correct
524404.BSE Marksans Pharma Limited 20230921 0 102.85 106.95 102.85 103.75 259043 103.75 up up correct
524408.BSE Universal Starch-Chem Allied Limited 20230921 0 170 176.95 167.1 168.9 1976 168.9 down down correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230921 0 46.1 48.3 46.1 47.73 5494 47.73 up up correct
524440.BSE Camex Limited 20230921 0 30.5 30.9 28.72 30.29 16584 30.29 down down correct
524444.BSE Evexia Lifecare Limited 20230921 0 1.9 1.92 1.74 1.77 8474407 1.77 down down correct
524470.BSE Syncom Formulations (India) Limited 20230921 0 8.56 8.68 8.47 8.5 347583 8.5 down down correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230921 0 451.5 463.9 443.55 446.4 487 446.4 down down correct
524488.BSE SVC Industries Limited 20230921 0 3.18 3.18 3 3.06 41113 3.06 down up incorrect
524506.BSE Coral Laboratories Limited 20230921 0 271.2 285 271.2 279.5 650 279.5 up down incorrect
524516.BSE Bacil Pharma Limited 20230921 0 7.12 7.12 7.12 7.12 1124 7.12
524518.BSE Krebs Biochemicals & Industries Limited 20230921 0 64.98 64.98 64.98 64.98 51 64.98
524520.BSE KMC Speciality Hospitals (India) Limited 20230921 0 86 87.8 85 85.58 72621 85.58 down down correct
524522.BSE Laffans Petrochemicals Limited 20230921 0 41.94 42 40.05 40.31 1099 40.31 down down correct
524542.BSE The Sukhjit Starch & Chemicals Limited 20230921 0 417.25 423.7 413.1 416 593 416 down down correct
524558.BSE Neuland Laboratories Limited 20230921 0 3660.05 3739.3999 3545 3566.55 2125 3566.55 down down correct
524564.BSE Gayatri BioOrganics Limited 20230921 0 10.22 10.58 10.05 10.22 17448 10.22
524570.BSE Poddar Pigments Limited 20230921 0 346.05 359.2 346.05 352.7 416 352.7 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230921 0 81.38 81.38 76.55 79.7 1988 79.7 down down correct
524592.BSE JD Orgochem Limited 20230921 0 5.5 5.75 5.5 5.75 200 5.75 up down incorrect
524594.BSE Ashok Alco-Chem Limited 20230921 0 110.7 115 110 110.9 4129 110.9 up up correct
524598.BSE AksharChem (India) Limited 20230921 0 304.95 307 303.85 304.95 498 304.95
524606.BSE Beryl Drugs Limited 20230921 0 21.5 21.99 21.5 21.99 6161 21.99 up down incorrect
524632.BSE Shukra Pharmaceuticals Limited 20230921 0 175.4 175.4 175.4 175.4 186 175.4
524634.BSE Alufluoride Limited 20230921 0 439 445.95 434 437.3 5749 437.3 down down correct
524640.BSE Archit Organosys Limited 20230921 0 54.56 61 54.56 56.81 132701 56.81 up up correct
524648.BSE Indo Amines Limited 20230921 0 123.4 124.3 118.25 120.05 23562 120.05 down down correct
524652.BSE Ind-Swift Limited 20230921 0 21.65 21.65 21.65 21.65 1919 21.65
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230921 0 3.89 3.89 3.89 3.89 14314 3.89
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230921 0 24.8 24.97 24.11 24.22 31303 24.22 down down correct
524669.BSE Hester Biosciences Limited 20230921 0 1695 1695 1682.4 1686.8 231 1686.8 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230921 0 22.3 22.49 21.77 21.99 107866 21.91 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230921 0 74.25 77.7 72 74.16 12291 74.16 down down correct
524709.BSE NACL Industries Limited 20230921 0 81.2 81.6 80.16 80.92 10155 80.92 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230921 0 18.95 18.95 18.95 18.95 21936 18.95
524717.BSE Titan Biotech Limited 20230921 0 344.9 354.95 341 347.1 5578 345.3 up up correct
524727.BSE Span Divergent Limited 20230921 0 12.9 12.9 12.9 12.9 375 12.9
524731.BSE Jenburkt Pharmaceuticals Limited 20230921 0 685.55 699.95 660.9 689.4 2292 689.4 up up correct
524735.BSE Hikal Limited 20230921 0 308.2 308.5 300.4 302.65 11474 302.65 down down correct
524742.BSE Caplin Point Laboratories Limited 20230921 0 1026 1033.95 995.2 1004.7 6197 1004.7 down down correct
524748.BSE Link Pharma Chem Limited 20230921 0 46.5 47 46.5 47 18 47 up up correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230921 0 26.1 26.5 25.82 26 424 26 down down correct
524774.BSE NGL Fine-Chem Limited 20230921 0 1977.65 1980.55 1947.25 1971.25 279 1971.25 down down correct
524790.BSE Everest Organics Limited 20230921 0 118.95 119.2 114.55 118.5 3535 118.5 down up incorrect
524804.BSE Aurobindo Pharma Limited 20230921 0 883.35 896.6 872.55 876.05 21009 876.05 down down correct
524808.BSE Phyto Chem (India) Limited 20230921 0 38.91 38.91 38.14 38.14 135 38.14 down down correct
524816.BSE NATCO Pharma Limited 20230921 0 868.75 877 854.85 859.45 31720 859.45 down down correct
524818.BSE Dynamic Industries Limited 20230921 0 66.49 66.49 61.51 62.37 2844 62.37 down down correct
524820.BSE Panama Petrochem Limited 20230921 0 319 323.7 317.35 318.15 11750 318.15 down down correct
524824.BSE Bal Pharma Limited 20230921 0 92.83 96.32 92.83 93.3 4429 93.3 up up correct
524828.BSE BDH Industries Limited 20230921 0 177 180.95 170.15 178 2594 178 up up correct
526001.BSE Jauss Polymers Limited 20230921 0 5.33 5.33 4.83 4.83 1187 4.83 down down correct
526025.BSE Globus Power Generation Limited 20230921 0 16.49 16.49 15.85 15.85 1109 15.85 down down correct
526043.BSE Polymechplast Machines Limited 20230921 0 57.2 58 56.82 57.31 1614 57.31 up up correct
526073.BSE Galaxy Bearings Limited 20230921 0 1459 1459 1407.25 1440 1011 1440 down down correct
526093.BSE Sathavahana Ispat Limited 20230921 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230921 0 447 458.55 438.05 449.95 1681 447.45 up up correct
526133.BSE Supertex Industries Limited 20230921 0 11.3 11.5 10.75 11 13588 11 down down correct
526137.BSE Shetron Limited 20230921 0 90.15 94.49 89.06 90.45 1550 90.45 up up correct
526139.BSE Transgene Biotek Limited 20230921 0 4.35 4.35 4.11 4.12 82198 4.12 down down correct
526143.BSE MPL Plastics Limited 20230921 0 17.84 21.34 17.43 20.54 362428 20.54 up up correct
526159.BSE Nikhil Adhesives Limited 20230921 0 116.65 119.45 115.1 116.1 15651 116.1 down down correct
526161.BSE Spenta International Limited 20230921 0 131 131 131 131 100 131
526169.BSE Multibase India Limited 20230921 0 240.75 240.75 220 222.2 12174 222.2 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230921 0 87 87 83.1 83.23 11735 83.23 down up incorrect
526187.BSE Ashram Online.com Limited 20230921 0 5.48 5.48 5 5.39 6282 5.39 down up incorrect
526217.BSE Hitech Corporation Limited 20230921 0 229 229 229 229 15 229
526225.BSE Bloom Dekor Limited 20230921 0 12.3 12.89 12.3 12.89 1469 12.89 up up correct
526227.BSE Filatex India Limited 20230921 0 44.66 45.4 44.17 44.29 46809 44.29 down down correct
526241.BSE Amrapali Industries Limited 20230921 0 11.5 11.5 11.45 11.45 1338 11.45 down down correct
526247.BSE Premier Explosives Limited 20230921 0 1049.75 1049.75 1011.15 1014.25 1539 1012.55 down down correct
526263.BSE Mold-Tek Technologies Limited 20230921 0 365.25 369 349.2 361 35141 361 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230921 0 28.49 28.89 26.25 27.36 5077 27.36 down down correct
526315.BSE Divyashakti Granites Limited 20230921 0 73.5 74.49 71.2 72.79 2777 72.79 down up incorrect
526335.BSE Shreyas Intermediates Limited 20230921 0 10.89 10.89 10.89 10.89 38853 10.89
526355.BSE Duropack Limited 20230921 0 99 101.98 99 99.98 1441 99.98 up up correct
526365.BSE Swarnsarita Gems Limited 20230921 0 32.77 34.65 31.4 33.32 45474 33.32 up up correct
526381.BSE Patel Integrated Logistics Limited 20230921 0 15.15 15.67 14.91 15.25 19340 15.25 up down incorrect
526397.BSE Alphageo (India) Limited 20230921 0 309.1 312.1 299.95 302.25 6940 294.25 down down correct
526407.BSE Ritesh Properties and Industries Ltd 20230921 0 41.01 43.5 41.01 42.58 14373 42.58 up up correct
526415.BSE OK Play India Limited 20230921 0 122 123.8 120 120.35 27459 120.35 down up incorrect
526423.BSE Kriti Industries (India) Limited 20230921 0 103.45 103.95 102 102.3 852 102.3 down down correct
526433.BSE ASM Technologies Limited 20230921 0 502.8 503.3 480.1 483.85 4395 483.85 down down correct
526435.BSE Perfectpac Limited 20230921 0 87 87.99 83.6 87.99 114 87.99 up down incorrect
526441.BSE Vision Cinemas Limited 20230921 0 1.04 1.04 0.97 1.02 39322 1.02 down down correct
526471.BSE Winsome Breweries Limited 20230921 0 13.15 13.55 12.58 12.84 15701 12.84 down down correct
526479.BSE Sky Industries Limited 20230921 0 59 60.25 59 59.99 1938 59.99 up up correct
526481.BSE Phoenix International Limited 20230921 0 29.18 29.3 28.18 28.73 15857 28.73 down down correct
526492.BSE Rishiroop Limited 20230921 0 127.3 127.3 119 123 13024 123 down down correct
526500.BSE Sterling Greenwoods Limited 20230921 0 44.33 44.33 44.33 44.33 136 44.33
526506.BSE Systematix Corporate Services Limited 20230921 0 362.15 362.15 353 353 216 353 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230921 0 158 160 151.25 152.1 15132 152.1 down down correct
526525.BSE Worldwide Leather Exports Limited 20230921 0 16.61 16.61 15.06 15.18 1178 15.18 down down correct
526544.BSE Scanpoint Geomatics Limited 20230921 0 9.56 10.24 9.45 9.58 90073 9.58 up down incorrect
526546.BSE Choksi Laboratories Limited 20230921 0 56.99 56.99 52.3 54 2320 54 down down correct
526568.BSE Longview Tea Company Limited 20230921 0 26.5 26.5 25.18 25.18 221 25.18 down down correct
526574.BSE Enterprise International Limited 20230921 0 23.4 23.5 20.28 20.28 6685 20.28 down down correct
526576.BSE Techindia Nirman Limited 20230921 0 11.89 12 11.89 12 800 12 up up correct
526582.BSE TPL Plastech Limited 20230921 0 41.6 42.39 40.75 41 3088 41 down down correct
526586.BSE Wim Plast Limited 20230921 0 744.6 756 730.5 747.3 6549 747.3 up up correct
526596.BSE Liberty Shoes Ltd 20230921 0 249.85 258.25 247.3 247.55 14010 247.55 down down correct
526604.BSE Lippi Systems Limited 20230921 0 14.61 14.61 13.9 14.6 228 14.6 down down correct
526608.BSE Electrotherm (India) Limited 20230921 0 131 131 131 131 354 131
526612.BSE Blue Dart Express Limited 20230921 0 6899.95 6899.95 6684 6729.75 548 6729.75 down down correct
526616.BSE National Plastic Industries Limited 20230921 0 59.72 60.54 56.1 56.62 29523 56.62 down down correct
526622.BSE MFL India Limited 20230921 0 0.8 0.8 0.77 0.77 1060973 0.77 down down correct
526640.BSE Royale Manor Hotels and Industries Limited 20230921 0 32.79 32.79 31 32.64 16089 32.64 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230921 0 99 102.8 99 99.9 62542 99.9 up up correct
526666.BSE Bhartiya International Limited 20230921 0 207.45 207.45 207.45 207.45 50 207.45
526683.BSE Hotel Rugby Limited 20230921 0 5.21 5.21 5.03 5.2 28303 5.2 down down correct
526703.BSE Ecoplast Limited 20230921 0 158.05 170 157.6 167 756 167 up up correct
526705.BSE Elegant Marbles and Grani Industries Limited 20230921 0 165 165 163.35 163.35 222 163.35 down down correct
526707.BSE Alchemist Limited 20230921 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230921 0 142.65 142.8 138 138.9 6386 138.9 down down correct
526725.BSE The Sandesh Limited 20230921 0 1039 1039 1025.6 1031.1 22 1031.1 down up incorrect
526727.BSE Garnet Construction Limited 20230921 0 19.68 19.68 17.9 18 22306 18 down down correct
526731.BSE Bright Brothers Limited 20230921 0 169.45 169.45 161.8 163.7 2277 163.7 down down correct
526739.BSE Narmada Gelatines Limited 20230921 0 440.25 449.25 436.3 440.4 3394 440.4 up up correct
526747.BSE P G Foils Limited 20230921 0 223.05 229.5 223.05 227.25 2445 227.25 up up correct
526751.BSE Gratex Industries Limited 20230921 0 18.74 18.74 17.81 17.81 1520 17.81 down down correct
526761.BSE Howard Hotels Limited 20230921 0 15.98 15.98 15.67 15.67 645 15.67 down down correct
526775.BSE Valiant Communications Limited 20230921 0 297 297 291.1 291.1 2068 291.1 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230921 0 2297 2410 2297 2330.9 2142 2330.9 up up correct
526807.BSE Seamec Limited 20230921 0 634.45 649.6 622.6 624.9 1775 624.9 down down correct
526813.BSE Raghunath International Limited 20230921 0 9.7 10.05 9.27 10.05 9571 10.05 up up correct
526817.BSE Cheviot Company Limited 20230921 0 1174 1189.2 1167.95 1174.85 254 1174.85 up up correct
526821.BSE Dai-ichi Karkaria Limited 20230921 0 498.7 502.9 472.05 478.55 3620 478.55 down up incorrect
526827.BSE Spice Islands Apparels Limited 20230921 0 17.13 17.13 17.13 17.13 10 17.13
526839.BSE Shelter Infra Projects Limited 20230921 0 11.37 11.37 11.37 11.37 2824 11.37
526847.BSE Ashirwad Steels & Industries Limited 20230921 0 32.4 32.4 30.01 30.47 2709 30.47 down down correct
526851.BSE Arex Industries Limited 20230921 0 121.95 122 118.3 121.55 16 121.55 down down correct
526853.BSE Bilcare Limited 20230921 0 83.69 86.9 81.4 84.7 50416 84.7 up up correct
526861.BSE Rishi Laser Limited 20230921 0 58.56 58.56 58 58 5864 58 down down correct
526871.BSE Intec Capital Limited 20230921 0 18.84 18.84 17.11 17.45 2226 17.45 down down correct
526881.BSE 63 moons technologies limited 20230921 0 290 290 280.8 285.55 8445 285.55 down up incorrect
526899.BSE Himalaya Food International Limited 20230921 0 21 21.75 20.52 21.52 66154 21.52 up up correct
526905.BSE Padmanabh Industries Limited 20230921 0 3.23 3.23 3.23 3.23 2370 3.23
526921.BSE Twentyfirst Century Management Services Limited 20230921 0 19.56 19.56 19.17 19.2 462 19.2 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230921 0 87.95 87.98 82.5 82.66 3535 82.66 down down correct
526945.BSE Tyroon Tea Company Limited 20230921 0 87.2 89.95 86.35 87.01 262 87.01 down down correct
526947.BSE La Opala RG Limited 20230921 0 423.9 423.9 414.05 419.1 1870 419.1 down up incorrect
526953.BSE Venus Remedies Limited 20230921 0 233.4 237 233.3 237 1506 237 up up correct
526965.BSE Gujarat Craft Industries Limited 20230921 0 81.01 84.17 79 79.01 1349 79.01 down down correct
526971.BSE Dhoot Industrial Finance Limited 20230921 0 100 102 97.02 97.07 738 97.07 down down correct
526981.BSE Shri Bajrang Alliance Limited 20230921 0 217 220.3 210 220.3 2706 220.3 up up correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230921 0 708.2 708.2 688 690.25 15890 690.25 down down correct
530005.BSE The India Cements Limited 20230921 0 236.85 239.1 228.5 229.85 112934 229.85 down down correct
530007.BSE JK Tyre & Industries Limited 20230921 0 272.4 274.55 263.75 265.5 131244 265.5 down down correct
530017.BSE Standard Industries Limited 20230921 0 23.2 23.59 23.01 23.34 7149 23.34 up up correct
530023.BSE The Investment Trust of India Limited 20230921 0 79.04 82.99 78 80.84 4514 80.84 up up correct
530043.BSE Acknit Industries Limited 20230921 0 223 223 219.45 219.45 58 219.45 down down correct
530045.BSE Titan Securities Limited 20230921 0 22.68 22.69 21.68 22.28 24691 22.28 down down correct
530063.BSE Yashraj Containeurs Limited 20230921 0 12.07 12.07 11.43 11.85 3191 11.85 down up incorrect
530067.BSE CSL Finance Limited 20230921 0 328.2 355.2 327.5 335.5 8027 335.5 up up correct
530075.BSE Selan Exploration Technology Limited 20230921 0 386.85 402 381.95 384.6 16119 384.6 down down correct
530077.BSE Freshtrop Fruits Limited 20230921 0 183 185.2 183 185.2 24422 185.2 up up correct
530079.BSE Faze Three Limited 20230921 0 375.1 378.85 372.5 372.85 766 372.85 down down correct
530095.BSE Pradhin Limited 20230921 0 48 48 48 48 720 48
530109.BSE Anupam Finserv Limited 20230921 0 2.27 2.34 2.01 2.1 1854764 2.1 down down correct
530111.BSE Raj Packaging Industries Limited 20230921 0 37.92 37.92 34.16 37.39 227 37.39 down up incorrect
530119.BSE Natraj Proteins Limited 20230921 0 50.75 50.75 48.58 49.03 1145 49.03 down down correct
530125.BSE Samrat Pharmachem Limited 20230921 0 394.6 420 392.7 406.4 5492 406.4 up up correct
530129.BSE Nile Limited 20230921 0 708.45 714.8 661.2 697.1 3164 697.1 down down correct
530131.BSE Udaipur Cement Works Limited 20230921 0 31 32.63 31 32.11 132524 32.11 up up correct
530133.BSE Amco India Limited 20230921 0 58 62 56.65 58.85 2039 58.85 up up correct
530139.BSE Kreon Finnancial Services Limited 20230921 0 35.82 35.82 35.82 35.82 11 35.82
530145.BSE Kisan Mouldings Limited 20230921 0 12.16 12.17 12.16 12.17 44831 12.17 up up correct
530151.BSE Vijay Textiles Limited 20230921 0 25.81 27.2 25.81 26.21 8946 26.21 up up correct
530163.BSE Kerala Ayurveda Limited 20230921 0 123.95 123.95 119 120.1 4562 120.1 down down correct
530169.BSE Mohit Paper Mills Limited 20230921 0 26.15 26.98 25.51 26.82 510 26.82 up up correct
530175.BSE Odyssey Technologies Limited 20230921 0 61.11 63.99 61.11 62.39 7960 62.39 up up correct
530185.BSE Surat Textile Mills Limited 20230921 0 9.28 9.28 9.05 9.13 349089 9.13 down down correct
530187.BSE Atharv Enterprises Limited 20230921 0 2.7 2.7 2.6 2.68 25467 2.68 down down correct
530201.BSE Kallam Textiles Limited 20230921 0 9.04 9.19 8.95 9.15 68484 9.15 up up correct
530215.BSE Kings Infra Ventures Limited 20230921 0 152.9 155 145.65 149.55 21722 149.55 down down correct
530233.BSE Auro Laboratories Limited 20230921 0 108 116.95 108 115.6 12369 115.6 up up correct
530235.BSE KJMC Financial Services Limited 20230921 0 46.12 47.98 46.03 47.23 1711 47.23 up up correct
530245.BSE Aryaman Financial Services Limited 20230921 0 149.9 149.9 149.9 149.9 880 149.9
530259.BSE Inter State Oil Carrier Limited 20230921 0 40.88 40.88 37.05 37.8 683 37.8 down down correct
530263.BSE Global Capital Markets Limited 20230921 0 0.83 0.83 0.82 0.82 124470 0.82 down down correct
530265.BSE Sainik Finance & Industries Limited 20230921 0 28.33 28.33 27.04 27.18 22 27.18 down down correct
530299.BSE Kothari Products Limited 20230921 0 123 125 120.75 122.6 3697 122.6 down up incorrect
530305.BSE Piccadily Agro Industries Limited 20230921 0 101.7 107.9 101.7 103.2 64497 103.2 up up correct
530309.BSE Chandra Prabhu International Ltd 20230921 0 23.55 23.79 23 23.48 25198 23.48 down down correct
530313.BSE Laurel Organics Ltd 20230921 0 37.3 37.99 36.95 37.94 641 37.94 up up correct
530315.BSE Hindustan Tin Works Limited 20230921 0 119.7 119.7 116 116.5 5020 116.5 down down correct
530317.BSE Godavari Drugs Limited 20230921 0 98.95 101.8 98 98.05 8873 98.05 down down correct
530331.BSE Premco Global Limited 20230921 0 417 417 415 417 121 417
530341.BSE Mukesh Babu Financial Services Limited 20230921 0 126 126 115.9 120 81 120 down up incorrect
530355.BSE Asian Energy Services Limited 20230921 0 182.05 186.95 170.1 173.95 31307 173.95 down up incorrect
530367.BSE NRB Bearings Limited 20230921 0 270.1 281.2 267.25 278.3 39914 277.3 up up correct
530369.BSE Vamshi Rubber Limited 20230921 0 31 31 29 29.1 3179 29.1 down down correct
530377.BSE Nila Infrastructures Limited 20230921 0 7.06 7.06 6.72 6.97 137966 6.97 down down correct
530401.BSE Vinyoflex Limited 20230921 0 81.74 83.37 81.74 83 1296 83 up up correct
530405.BSE Jindal Capital Limited 20230921 0 31 33.48 29.55 33.48 81470 33.48 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230921 0 39.76 39.76 38.25 38.78 25961 38.78 down down correct
530427.BSE Choksi Imaging Limited 20230921 0 45.6 47.89 45.6 46.46 1387 46.46 up up correct
530429.BSE Ashish Polyplast Limited 20230921 0 19.77 19.77 18.26 18.9 4261 18.9 down down correct
530431.BSE Ador Fontech Limited 20230921 0 108.55 108.55 105.1 105.35 38107 105.35 down down correct
530433.BSE Shiva Global Agro Industries Limited 20230921 0 72.44 72.44 69.2 69.56 4675 69.56 down down correct
530449.BSE Rungta Irrigation Limited 20230921 0 58.25 58.25 58.25 58.25 820 58.25
530459.BSE Valson Industries Limited 20230921 0 24.25 24.5 24 24 160 24 down down correct
530461.BSE Saboo Sodium Chloro Limited 20230921 0 18.89 19.47 18.5 19.45 50367 19.45 up up correct
530475.BSE Tinna Rubber and Infrastructure Limited 20230921 0 459.7 499 456 469.95 35550 469.95 up up correct
530477.BSE Vikram Thermo (India) Limited 20230921 0 102.6 110 102.6 107.2 27299 107.2 up up correct
530499.BSE A. K. Capital Services Limited 20230921 0 699 699 670 680.1 6971 680.1 down down correct
530517.BSE Relaxo Footwears Limited 20230921 0 892 912.45 892 910.2 3143 910.2 up up correct
530521.BSE Virat Industries Limited 20230921 0 225.4 244.4 225.4 232.25 1086 232.25 up up correct
530533.BSE Terai Tea Company Limited 20230921 0 70.97 70.97 65.37 66.39 327 66.39 down down correct
530543.BSE MARG Limited 20230921 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230921 0 208.95 209.8 204 205 530 205 down down correct
530557.BSE NCL Research & Financial Services Limited 20230921 0 0.59 0.59 0.56 0.57 5690853 0.57 down up incorrect
530577.BSE Ladderup Finance Limited 20230921 0 25.5 25.5 24 24.67 3307 24.67 down down correct
530585.BSE Swastika Investmart Limited 20230921 0 299.8 305 290 297.15 768 297.15 down down correct
530589.BSE Prima Plastics Limited 20230921 0 142.8 144.75 140.05 140.25 8887 140.25 down up incorrect
530609.BSE Carnation Industries Limited 20230921 0 5.76 5.76 5.76 5.76 2267 5.76
530611.BSE Sturdy Industries Limited 20230921 0 0.44 0.44 0.44 0.44 101837 0.44
530617.BSE Sampre Nutritions Limited 20230921 0 50 52.08 49.04 51.45 51812 51.45 up up correct
530621.BSE Akar Auto Industries Limited 20230921 0 89 89 84.2 84.53 3243 84.53 down down correct
530627.BSE Vipul Organics Limited 20230921 0 136.8 136.8 130.4 131.2 3264 130.3 down down correct
530643.BSE Eco Recycling Limited 20230921 0 190.15 190.35 189.15 190.35 34287 190.35 up up correct
530655.BSE Goodluck India Limited 20230921 0 597.05 597.05 579.9 585.95 15492 583.45 down down correct
530663.BSE Goyal Associates Limited 20230921 0 1.67 1.67 1.54 1.6 151680 1.6 down down correct
530665.BSE Zenith Healthcare Limited 20230921 0 4.05 4.17 4.02 4.06 30248 4.06 up up correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230921 0 75.65 80.9 74.35 79.77 36428 79.77 up up correct
530689.BSE Lykis Limited 20230921 0 62.8 63.4 60.55 60.67 21085 60.67 down down correct
530695.BSE Prime Property Development Corporation Limited 20230921 0 20.82 20.82 20.82 20.82 352 20.82
530697.BSE Zenlabs Ethica Limited 20230921 0 38.95 38.95 36.12 36.9 12138 36.9 down down correct
530699.BSE Raj Rayon Industries Limited 20230921 0 41 41.22 39.98 40.44 15587 40.44 down down correct
530709.BSE Gowra Leasing and Finance Limited 20230921 0 26.04 26.04 25 25.4 1144 25.4 down down correct
530711.BSE Jagan Lamps Limited 20230921 0 67 67 63.92 63.92 7338 63.92 down down correct
530715.BSE Alps Industries Limited 20230921 0 2.61 2.68 2.61 2.68 90391 2.68 up down incorrect
530755.BSE Coral Newsprints Ltd 20230921 0 9.78 10.44 9.78 10.28 2548 10.28 up up correct
530759.BSE Sterling Tools Limited 20230921 0 370.3 373.7 364.7 365.65 3543 365.65 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230921 0 74.44 74.44 67.36 67.49 1115 67.49 down down correct
530789.BSE Ceejay Finance Limited 20230921 0 146.1 149 140.5 142.3 828 141.1 down down correct
530803.BSE Bhageria Industries Limited 20230921 0 157.6 157.6 153.1 154 3849 154 down down correct
530809.BSE BNR Udyog Limited 20230921 0 42.5 42.5 40.7 41.3 1690 41.3 down up incorrect
530813.BSE KRBL Limited 20230921 0 414 415.35 404.75 406.5 10538 406.5 down down correct
530815.BSE Refnol Resins and Chemicals Limited 20230921 0 95.75 96.25 89.8 92 7058 92 down down correct
530821.BSE SSPDL Limited 20230921 0 14.97 14.97 14.97 14.97 55 14.97
530825.BSE Daikaffil Chemicals India Limited 20230921 0 34.75 36.88 34.75 35.5 4795 35.5 up up correct
530829.BSE CIL Securities Limited 20230921 0 27.5 28.7 27.12 27.36 6615 27.36 down down correct
530839.BSE Clio Infotech Limited 20230921 0 4.53 4.65 4.51 4.54 2166 4.54 up up correct
530843.BSE Cupid Limited 20230921 0 394.85 400.15 391.85 395.4 15301 395.4 up up correct
530845.BSE Sunshield Chemicals Limited 20230921 0 800 815 787.55 804.75 585 804.75 up up correct
530871.BSE Chembond Chemicals Limited 20230921 0 380.05 380.05 368 372.25 121 372.25 down down correct
530879.BSE Capital India Finance Limited 20230921 0 137.9 140.7 116.6 133.95 103805 133.95 down down correct
530883.BSE Super Crop Safe Limited 20230921 0 8.46 8.74 8.21 8.52 76867 8.52 up up correct
530897.BSE N G Industries LTD 20230921 0 137.15 137.15 135.45 135.45 2789 131.95 down down correct
530951.BSE Raminfo Limited 20230921 0 103.4 104.6 98.4 100.05 9586 100.05 down up incorrect
530953.BSE Sunil Agro Foods Limited 20230921 0 243.95 243.95 222.4 234.9 617 234.9 down down correct
530959.BSE Diana Tea Company Limited 20230921 0 27.1 27.95 26.85 27.08 5734 27.08 down down correct
530961.BSE Vikas EcoTech Limited 20230921 0 4.05 4.19 3.87 3.99 3723731 3.99 down down correct
530965.BSE Indian Oil Corporation Limited 20230921 0 91.71 93.15 91.71 92.76 495909 92.76 up down incorrect
530973.BSE Alfa Ica (India) Limited 20230921 0 50.01 50.13 50.01 50.12 580 50.12 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230921 0 150 151.35 143 145 604 145 down down correct
530979.BSE India Home Loan Limited 20230921 0 26 27.3 26 26.17 5688 26.17 up up correct
530991.BSE Roopa Industries Limited 20230921 0 44.96 44.96 42.75 44.94 1184 44.94 down down correct
530997.BSE Unique Organics Limited 20230921 0 56.69 56.69 51.55 53.17 8652 53.17 down up incorrect
531025.BSE Visagar Financial Services Limited 20230921 0 0.88 0.89 0.81 0.81 32579354 0.81 down down correct
531041.BSE Competent Automobiles Company Limited 20230921 0 341 359.4 335 341.6 1958 341.6 up down incorrect
531043.BSE Dhanvantri Jeevan Rekha Limited 20230921 0 12.63 12.63 12.63 12.63 246 12.63
531069.BSE Vijay Solvex Limited 20230921 0 850 857 840.05 856.9 348 856.9 up up correct
531080.BSE Shri Krishna Devcon Limited 20230921 0 32.79 32.79 31.17 31.19 554 31.19 down down correct
531082.BSE Alankit Limited 20230921 0 11.25 11.37 11.11 11.14 100846 11.14 down down correct
531083.BSE Nihar Info Global Limited 20230921 0 6.05 6.05 5.9 6.04 15865 6.04 down down correct
531091.BSE United Credit Limited 20230921 0 17.73 17.89 16.85 17.57 3068 17.57 down down correct
531109.BSE Ishan Dyes & Chemicals Limited 20230921 0 59.99 59.99 56.65 57.43 6480 57.43 down down correct
531111.BSE Gothi Plascon India Limited 20230921 0 30.01 30.01 30 30 1100 30 down down correct
531120.BSE Patel Engineering Limited 20230921 0 53.28 54.23 51.67 51.93 510148 51.93 down down correct
531129.BSE Inani Marbles and Industries Limited 20230921 0 20.5 20.5 19.72 20.2 2579 20.16 down up incorrect
531137.BSE Gemstone Investments Limited 20230921 0 1.01 1.05 1.01 1.05 331414 1.05 up up correct
531146.BSE Medicamen Biotech Limited 20230921 0 673 674.55 667.6 668.45 148 668.45 down down correct
531157.BSE Organic Coatings Limited 20230921 0 8.04 8.22 8.04 8.22 1048 8.22 up up correct
531158.BSE Catvision Limited 20230921 0 14.81 15.46 14.81 15.44 6991 15.44 up down incorrect
531161.BSE ABM Knowledgeware Limited 20230921 0 96.31 98 89.25 90.72 14736 90.72 down down correct
531163.BSE Kemistar Corporation Limited 20230921 0 48.23 48.23 43.75 45.4 397 45 down down correct
531169.BSE SKP Securities Limited 20230921 0 87.4 92 72.5 76.68 129510 76.68 down down correct
531173.BSE Syschem (India) Limited 20230921 0 45.083 46.4773 45.083 45.5167 215731 45.5167 up up correct
531190.BSE Tavernier Resources Limited 20230921 0 11.7 11.7 11.7 11.7 2 11.7
531198.BSE Dhanada Corporation Limited 20230921 0 1.78 1.78 1.78 1.78 0 1.78
531201.BSE Shilchar Technologies Limited 20230921 0 1504 1537 1440 1451.1 14011 1451.1 down down correct
531210.BSE Colinz Laboratories Limited 20230921 0 40 40 38.65 39.48 704 39.48 down down correct
531212.BSE Nalin Lease Finance Limited 20230921 0 34.7 34.7 32.83 33.84 2032 33.84 down down correct
531215.BSE RTS Power Corporation Limited 20230921 0 162.5 163.5 157.65 161.95 26397 161.95 down down correct
531223.BSE Anjani Synthetics Limited 20230921 0 30.83 30.83 29.11 29.14 2394 29.14 down down correct
531233.BSE Rasi Electrodes Limited 20230921 0 19.88 20.55 18.39 19.24 128224 19.24 down down correct
531234.BSE Victory Paper and Boards (India) Limited 20230921 0 97 100 92 99.7 1813 99.7 up up correct
531241.BSE Linc Pen & Plastics Limited 20230921 0 702.5 708.45 680.1 691.15 474 691.15 down down correct
531246.BSE Prima Industries Limited 20230921 0 16.36 16.37 16.36 16.36 854 16.36
531253.BSE India Gelatine & Chemicals Limited 20230921 0 412.8 424.7 405 407.05 2443 407.05 down down correct
531255.BSE Paragon Finance Limited 20230921 0 32.2 33.67 32.03 32.04 560 32.04 down up incorrect
531259.BSE Esha Media Research Limited 20230921 0 4.35 4.35 4.05 4.05 102 4.05 down down correct
531268.BSE B2B Software Technologies Limited 20230921 0 26.8 27.94 26.5 26.59 2370 26.59 down down correct
531273.BSE Radhe Developers (India) Limited 20230921 0 3.13 3.15 3.07 3.1 204662 3.1 down down correct
531278.BSE Elixir Capital Limited 20230921 0 61.5 61.75 51.99 52.54 66572 52.54 down down correct
531281.BSE P G Industry Limited 20230921 0 14.4 15.25 14.4 15.25 2372 15.25 up up correct
531287.BSE National Plastic Technologies Limited 20230921 0 226.5 226.5 226.5 226.5 6072 226.5
531289.BSE National Fittings Limited 20230921 0 117 118 110.5 115.05 4427 115.05 down down correct
531297.BSE Artefact Projects Limited 20230921 0 51.1 52.51 50.3 50.96 55045 50.96 down down correct
531306.BSE DHP India Limited 20230921 0 904 910 882 899.3 1380 899.3 down down correct
531307.BSE RRIL Limited 20230921 0 22.22 22.22 22.22 22.22 5109 22.22
531328.BSE Kretto Syscon Limited 20230921 0 0.89 0.9 0.87 0.88 1445432 0.88 down down correct
531335.BSE Zydus Wellness Limited 20230921 0 1629.95 1629.95 1598.45 1600.25 1685 1600.25 down down correct
531337.BSE Jump Networks Limited 20230921 0 3.65 3.65 3.4 3.51 132737 3.51 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230921 0 41.2 41.2 37.43 37.71 1972 37.71 down down correct
531346.BSE Eastern Treads Limited 20230921 0 37.8 38.3 36 38.13 233 38.13 up up correct
531349.BSE Panacea Biotec Limited 20230921 0 162.95 173.5 153.15 155.2 532118 155.2 down down correct
531352.BSE Peeti Securities Limited 20230921 0 23.65 24.84 23.65 24.4 481 24.4 up up correct
531358.BSE Choice International Limited 20230921 0 407.7 409.2 406.6 407.3 14378 407.3 down down correct
531359.BSE Shriram Asset Management Company Limited 20230921 0 202 202 192.3 192.3 4690 192.3 down down correct
531381.BSE Arihant Foundations & Housing Limited 20230921 0 49.25 50.5 49.25 49.62 979 49.62 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230921 0 41.55 43.79 40.25 41.16 3285 41.16 down up incorrect
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230921 0 90.99 90.99 87.2 88.59 560 88.59 down down correct
531411.BSE Tuni Textile Mills Limited 20230921 0 1.67 1.69 1.63 1.64 107421 1.64 down up incorrect
531412.BSE Radix Industries (India) Limited 20230921 0 120.7 120.75 115.5 119 153 119 down down correct
531416.BSE Narendra Properties Limited 20230921 0 32.02 32.3 31.26 32.3 8320 32.3 up up correct
531417.BSE Mega Corporation Limited 20230921 0 2.59 2.61 2.49 2.58 38781 2.58 down up incorrect
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230921 0 267.35 268.8 257.85 260.15 45057 260.15 down up incorrect
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230921 0 26.61 29.45 22.6 26.13 15487 26.13 down down correct
531439.BSE Goldstone Technologies Limited 20230921 0 88.8 88.8 85.21 86.74 3282 86.74 down down correct
531449.BSE GRM Overseas Limited 20230921 0 205 207.15 199 202.75 16059 202.75 down down correct
531453.BSE Mohit Industries Limited 20230921 0 15.15 15.4 15.1 15.4 2903 15.4 up up correct
531454.BSE Polylink Polymers (India) Limited 20230921 0 23.75 23.9 23 23.53 4131 23.53 down down correct
531456.BSE Minaxi Textiles Limited 20230921 0 1.6 1.6 1.58 1.58 5971 1.58 down down correct
531471.BSE Duke Offshore Limited 20230921 0 9.45 9.45 9.2 9.2 863 9.2 down down correct
531472.BSE Cybele Industries Ltd 20230921 0 21.5 23 21.47 22.5 2084 22.5 up up correct
531494.BSE Navkar Builders Limited 20230921 0 5.92 6.03 5.92 5.99 47054 5.99 up up correct
531499.BSE Sybly Industries Limited 20230921 0 5.75 6.32 5.72 6.32 1213 6.32 up up correct
531502.BSE Esaar (India) Limited 20230921 0 4.95 4.95 4.95 4.95 83425 4.95
531503.BSE Maris Spinners Limited 20230921 0 44.34 45 44.25 44.57 6009 44.57 up up correct
531512.BSE Orient Tradelink Limited 20230921 0 9 9.21 8.3 8.69 27876 8.69 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230921 0 0.51 0.55 0.51 0.51 305444 0.51
531525.BSE Ace Software Exports Limited 20230921 0 26.85 26.85 25.57 26.84 680 26.84 down down correct
531531.BSE Hatsun Agro Product Limited 20230921 0 1191.95 1195.9 1170 1193.25 2411 1193.25 up down incorrect
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230921 0 23.05 23.15 21.47 23.05 1299 23.05
531540.BSE Maruti Infrastructure Limited 20230921 0 144.4 144.4 137.1 137.45 8973 137.45 down down correct
531543.BSE Jindal Worldwide Limited 20230921 0 371.3 374.5 366.75 371.6 3017 371.6 up down incorrect
531583.BSE Rap Media Limited 20230921 0 14.66 16.2 14.66 16.2 3191 16.2 up up correct
531591.BSE Bampsl Securities Limited 20230921 0 9.65 9.8 9.5 9.65 8204 9.65
531599.BSE FDC Limited 20230921 0 363 372.05 361.85 369.5 16301 369.5 up up correct
531608.BSE Gorani Industries Limited 20230921 0 132 132 130 131.05 260 131.05 down up incorrect
531609.BSE KG Petrochem Limited 20230921 0 204.9 218.95 200.5 200.5 115 200.5 down down correct
531616.BSE Starcom Information Technology Limited 20230921 0 69.45 69.45 69.45 69.45 0 69.45
531624.BSE Country Condo's Limited 20230921 0 4.06 4.26 4.06 4.15 35232 4.15 up up correct
531626.BSE Orosil Smiths India Limited 20230921 0 4.44 4.75 4.44 4.58 11417 4.58 up up correct
531633.BSE Lincoln Pharmaceuticals Limited 20230921 0 500.6 512.5 492.9 502 10772 502 up up correct
531638.BSE Suraj Limited 20230921 0 159.9 159.9 150.2 153.9 2453 153.9 down down correct
531642.BSE Marico Limited 20230921 0 573.3 575.15 568.55 574.4 7221 574.4 up up correct
531648.BSE Mahavir Industries Limited 20230921 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230921 0 10 10.4 10 10.15 17545 10.15 up up correct
531668.BSE Vision Corporation Limited 20230921 0 3.48 3.48 3.48 3.48 20107 3.48
531688.BSE Prithvi Exchange (India) Limited 20230921 0 71.8 72.99 71.8 72.88 816 72.88 up down incorrect
531717.BSE Vidhi Specialty Food Ingredients Limited 20230921 0 426.4 428.5 411.5 419.95 2539 419.55 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230921 0 1255.05 1261.35 1216.35 1220.95 28 1220.95 down down correct
531726.BSE Panchsheel Organics Limited 20230921 0 182.9 182.9 177 178.2 27873 177.4 down down correct
531727.BSE Menon Pistons Limited 20230921 0 98.63 101.6 83.2 85.87 690823 85.87 down down correct
531737.BSE Greencrest Financial Services Limited 20230921 0 0.66 0.66 0.64 0.64 1822847 0.64 down up incorrect
531739.BSE Gennex Laboratories Limited 20230921 0 7.75 7.9 7.51 7.62 196035 7.62 down down correct
531744.BSE Gini Silk Mills Limited 20230921 0 47 47 46.1 46.1 1700 46.1 down down correct
531746.BSE Prajay Engineers Syndicate Limited 20230921 0 14.67 15.02 13.61 14.04 30616 14.04 down down correct
531752.BSE Biogen Pharmachem Industries Limited 20230921 0 0.85 0.85 0.83 0.84 1413662 0.84 down down correct
531762.BSE Unjha Formulations Limited 20230921 0 15.15 16.45 14.6 16.45 14302 16.45 up up correct
531768.BSE Poly Medicure Limited 20230921 0 1429.55 1448.9 1405.05 1411.5 2540 1411.5 down down correct
531802.BSE Prerna Infrabuild Limited 20230921 0 25.69 25.69 24 24.6 190835 24.6 down down correct
531813.BSE Ganga Papers India Limited 20230921 0 77.8 77.8 74.5 75.51 2430 75.51 down down correct
531814.BSE Tirupati Sarjan Limited 20230921 0 10.41 10.88 10.15 10.27 48152 10.27 down down correct
531842.BSE Lahoti Overseas Limited 20230921 0 31.9 31.9 30.44 30.67 8371 30.47 down down correct
531859.BSE Oriental Veneer Products Limited 20230921 0 84.52 84.52 84.4 84.52 180263 84.52
531861.BSE Joindre Capital Services Limited 20230921 0 44.5 45.5 38.35 39.28 431905 39.28 down down correct
531862.BSE Bharat Agri Fert and Realty Limited 20230921 0 110.3 111.8 105 106.6 59825 106.6 down down correct
531867.BSE Unitech International Limited 20230921 0 5.96 6.1 5.62 5.76 2986 5.76 down down correct
531869.BSE Sacheta Metals Limited 20230921 0 19.1 19.1 18.5 18.83 14160 18.83 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230921 0 134.4 135 128.55 129.9 4719 129.9 down down correct
531893.BSE Sawaca Business Machines Limited 20230921 0 0.85 0.86 0.83 0.84 400314 0.84 down down correct
531900.BSE CCL International Limited 20230921 0 20.65 20.65 20 20.54 551 20.54 down down correct
531909.BSE Croissance Limited 20230921 0 4.16 4.16 4.16 4.16 97148 4.16
531917.BSE Twinstar Industries Limited 20230921 0 1.02 1.02 1.02 1.02 0 1.02
531921.BSE Agarwal Industrial Corporation Limited 20230921 0 888.05 914.9 882.45 888.5 10446 888.5 up down incorrect
531923.BSE Dhampure Speciality Sugars Limited 20230921 0 49 49 49 49 910 49
531950.BSE Vertex Securities Limited 20230921 0 3.75 3.88 3.56 3.66 99903 3.66 down down correct
531952.BSE Riba Textiles Limited 20230921 0 49 51.85 49 49.63 2120 49.63 up up correct
531977.BSE Chartered Logistics Limited 20230921 0 5.05 5.28 5 5.06 95049 5.06 up up correct
531978.BSE Ambika Cotton Mills Limited 20230921 0 1687.95 1687.95 1601 1604.05 764 1569.05 down down correct
531979.BSE Hind Aluminium Industries Limited 20230921 0 42.2 43.6 40.11 40.54 3567 40.54 down down correct
531996.BSE Odyssey Corporation Limited 20230921 0 6.69 6.8 6.55 6.79 13001 6.79 up up correct
532001.BSE Inducto Steels Limited 20230921 0 35 36.37 35 36.37 106 36.37 up down incorrect
532005.BSE Sam Industries Limited 20230921 0 63.55 67.15 63.48 63.48 1196 63.48 down down correct
532007.BSE Shreevatsaa Finance and Leasing Limited 20230921 0 17 17 17 17 26 17
532011.BSE Pooja Entertainment and Films Limited 20230921 0 216.55 225.45 216.45 225.4 406 225.4 up down incorrect
532015.BSE Gravity (India) Limited 20230921 0 4.28 4.39 4.21 4.21 3634 4.21 down down correct
532022.BSE Filatex Fashions Limited 20230921 0 16.48 16.48 15.45 15.56 848833 15.56 down down correct
532029.BSE Sindhu Trade Links Limited 20230921 0 28.22 28.8 27.85 28 6560 28 down up incorrect
532033.BSE Jain Studios Limited 20230921 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230921 0 55.11 56.25 55.1 55.26 5149 55.26 up down incorrect
532053.BSE Wallfort Financial Services Limited 20230921 0 79.05 80 78 78.62 335 78.62 down down correct
532054.BSE KDDL Limited 20230921 0 2055.15 2083.3 2021.05 2053.85 2239 2051.85 down down correct
532056.BSE Adinath Exim Resources Limited 20230921 0 19.9 20.4 18.6 19.72 1136 19.72 down down correct
532067.BSE Kilpest India Limited 20230921 0 780 805 762.2 772.95 14461 772.95 down down correct
532070.BSE Sumuka Agro Industries Limited 20230921 0 155 155 149.5 151.9 1444 151.9 down up incorrect
532081.BSE KSS Limited 20230921 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230921 0 2.1 2.13 2.1 2.13 6252 2.13 up up correct
532092.BSE Sagar Productions Limited 20230921 0 3.11 3.11 3.11 3.11 155568 3.11
532100.BSE Indo-City Infotech Limited 20230921 0 8.95 8.95 8.3 8.3 1734 8.3 down down correct
532113.BSE Brijlaxmi Leasing & Finance Limited 20230921 0 3.88 3.88 3.7 3.7 536 3.7 down down correct
532123.BSE BSEL Infrastructure Realty Limited 20230921 0 13.19 13.2 12.8 12.93 91884 12.93 down down correct
532124.BSE Reliable Ventures India Limited 20230921 0 11.7 11.7 11.15 11.44 5166 11.44 down down correct
532134.BSE Bank of Baroda 20230921 0 213 217.5 206.45 207.1 1466107 207.1 down down correct
532141.BSE Andhra Cements Limited 20230921 0 97.55 101.95 97.55 98.9 4713 98.9 up up correct
532143.BSE SKM Egg Products Export (India) Limited 20230921 0 423.4 438.05 421.5 423.15 28066 423.15 down down correct
532145.BSE H S India Limited 20230921 0 11.75 11.75 11.36 11.65 9105 11.65 down down correct
532150.BSE Indraprastha Medical Corporation Limited 20230921 0 159.8 162.65 158 159.3 5309 159.3 down down correct
532156.BSE Vaibhav Global Limited 20230921 0 431 436.55 420 421.05 12755 421.05 down down correct
532160.BSE Gujarat State Financial Corporation 20230921 0 11.4 11.4 10.7 10.82 34044 10.82 down down correct
532162.BSE JK Paper Ltd 20230921 0 389.05 394.5 380.4 381.15 85469 381.15 down down correct
532163.BSE Saregama India Limited 20230921 0 390 392.8 381.1 382.75 16434 382.75 down down correct
532172.BSE Adroit Infotech Limited 20230921 0 28.04 28.44 26.5 26.61 15426 26.61 down down correct
532173.BSE CyberTech Systems and Software Limited 20230921 0 123.55 130.25 123.55 126.95 420 124.95 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230921 0 29.6 30.5 28.65 29.02 1115402 29.02 down down correct
532183.BSE Gayatri Sugars Limited 20230921 0 19.01 19.01 19.01 19.01 20441 19.01
532209.BSE The Jammu and Kashmir Bank Limited 20230921 0 107.2 110.87 106.5 108.13 818841 108.13 up up correct
532212.BSE Archies Limited 20230921 0 26.4 26.7 25 25.28 4874 25.28 down down correct
532215.BSE Axis Bank Ltd 20230921 0 1026.15 1033.4 1012.15 1014.95 74033 1014.95 down down correct
532216.BSE HB Stockholdings Limited 20230921 0 56.3 57.2 56 56.99 1743 56.99 up up correct
532219.BSE Energy Development Company Limited 20230921 0 19.59 21.4 19.59 20.49 42157 20.49 up up correct
532221.BSE Sonata Software Limited 20230921 0 1094.85 1094.85 1069.65 1081.2 2586 1081.2 down down correct
532230.BSE Bengal Tea & Fabrics Limited 20230921 0 82 84.47 80.02 83.84 5051 83.84 up up correct
532240.BSE India Nippon Electricals Limited 20230921 0 524.35 528.6 510 511.5 538 511.5 down down correct
532256.BSE Nalwa Sons Investments Limited 20230921 0 2535.05 2571.3501 2500 2520.8 505 2520.8 down up incorrect
532262.BSE TCI Industries Limited 20230921 0 1228 1237 1219 1235.3 76 1235.3 up up correct
532271.BSE Cybermate Infotek Limited 20230921 0 2.7 2.7 2.67 2.67 155856 2.67 down down correct
532284.BSE TCFC Finance Limited 20230921 0 38.05 38.05 36.45 36.5 1277 36.5 down down correct
532285.BSE Geojit Financial Services Limited 20230921 0 51.93 52.65 50.53 51.25 154552 51.25 down up incorrect
532286.BSE Jindal Steel & Power Limited 20230921 0 690.6 690.75 678.4 689.5 54742 689.5 down down correct
532290.BSE BLB Limited 20230921 0 22.51 23.48 22.5 22.61 16926 22.61 up down incorrect
532300.BSE Wockhardt Limited 20230921 0 239.7 244.55 229.1 230 594605 230 down up incorrect
532301.BSE Tata Coffee Limited 20230921 0 256 257.1 254.3 255.55 26739 255.55 down down correct
532307.BSE Melstar Information Technologies Limited 20230921 0 2.27 2.27 2.27 2.27 390 2.27
532310.BSE Shree Rama Multi-Tech Limited 20230921 0 18.8 18.8 18.65 18.65 20235 18.65 down down correct
532320.BSE Vaarad Ventures Limited 20230921 0 16.4 16.95 16.4 16.45 1497 16.45 up up correct
532321.BSE Cadila Healthcare Limited 20230921 0 628.35 635.3 614.05 615.55 47448 615.55 down down correct
532323.BSE Shiva Cement Limited 20230921 0 48.55 49.21 48.3 48.51 89742 48.51 down down correct
532326.BSE Intense Technologies Limited 20230921 0 85.6 87.4 83.71 84.6 36287 84.1 down down correct
532329.BSE Danlaw Technologies India Limited 20230921 0 715 715 671.4 681.65 2062 681.65 down down correct
532333.BSE HB Portfolio Limited 20230921 0 53.2 53.2 51.6 53.2 914 53.2
532344.BSE SoftSol India Limited 20230921 0 199.95 199.95 199.95 199.95 306 199.95
532345.BSE Gati Limited 20230921 0 159.35 170.9 158.7 164.75 131429 164.75 up up correct
532349.BSE Transport Corporation of India Limited 20230921 0 780.65 862.2 772.75 790.8 11783 790.8 up up correct
532350.BSE Padmalaya Telefilms Limited 20230921 0 2.49 2.66 2.49 2.49 25557 2.49
532351.BSE Aksh Optifibre Limited 20230921 0 11.01 12.11 11.01 11.52 107312 11.52 up up correct
532355.BSE Picturehouse Media Limited 20230921 0 6.46 6.46 6.03 6.13 1332 6.13 down down correct
532356.BSE Triveni Engineering & Industries Limited 20230921 0 379.55 387.45 365.7 368.3 78257 368.3 down down correct
532357.BSE Mukta Arts Limited 20230921 0 62.51 64.95 62.51 62.91 5496 62.91 up up correct
532362.BSE Nagpur Power and Industries Limited 20230921 0 93 99 89.19 91.18 46381 91.18 down down correct
532369.BSE Ramco Industries Limited 20230921 0 178.5 183.65 177.5 178.9 18186 178.9 up up correct
532370.BSE Ramco Systems Limited 20230921 0 315.8 325 310 316.05 53993 316.05 up up correct
532372.BSE Virinchi Limited 20230921 0 35.5 35.63 34.5 34.93 41422 34.93 down down correct
532373.BSE WeP Solutions Limited 20230921 0 24.4 24.4 22.48 23.22 42822 23.22 down down correct
532374.BSE Sterlite Technologies Limited 20230921 0 162.3 164.8 160.4 161.05 37083 161.05 down down correct
532376.BSE MRO-TEK Realty Limited 20230921 0 62.84 62.84 58.95 59.19 1461 59.19 down down correct
532380.BSE Baba Arts Limited 20230921 0 14.15 14.43 13.62 13.9 14166 13.9 down down correct
532384.BSE Tyche Industries Limited 20230921 0 171 171 166 168.15 3489 168.15 down up incorrect
532386.BSE California Software Company Limited 20230921 0 14.76 14.76 14.25 14.69 2058 14.69 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230921 0 39.56 41.41 38.64 39.6 37941 39.6 up down incorrect
532388.BSE Indian Overseas Bank 20230921 0 44.64 47.95 41.71 42.95 17451641 42.95 down down correct
532390.BSE TAJGVK Hotels & Resorts Limited 20230921 0 236.95 236.95 228.85 230.55 11407 230.55 down down correct
532395.BSE Axiscades Technologies Limited 20230921 0 505 525 492.5 503.2 4817 503.2 down down correct
532398.BSE Usha Martin Education & Solutions Limited 20230921 0 5.71 6 5.57 5.72 23042 5.72 up down incorrect
532400.BSE Birlasoft Limited 20230921 0 481.2 495.7 478.9 492.1 119690 492.1 up up correct
532404.BSE Saven Technologies Limited 20230921 0 40.39 40.42 39.7 40.01 5408 40.01 down down correct
532406.BSE Avantel Limited 20230921 0 205 241 204.15 217.7 355504 217.7 up up correct
532407.BSE MosChip Technologies Limited 20230921 0 92.5 94.2 88.3 89.96 422139 89.96 down down correct
532408.BSE Megasoft Limited 20230921 0 46.1 46.1 46 46 22110 46 down down correct
532410.BSE Transcorp International Limited 20230921 0 29.1 31.4 29.1 30.29 5669 30.29 up up correct
532419.BSE Smartlink Holdings Limited 20230921 0 168.15 193.2 168.15 173.25 301 173.25 up up correct
532424.BSE Godrej Consumer Products Limited 20230921 0 980.05 990 979.7 988.1 12699 988.1 up up correct
532430.BSE BF Utilities Limited 20230921 0 684 691 642.15 645.6 24185 645.6 down down correct
532435.BSE Sanmit Infra Limited 20230921 0 87.75 90.92 85 87.52 614713 87.52 down down correct
532439.BSE Olectra Greentech Limited 20230921 0 1227.95 1235 1210.3 1216.9 39488 1216.9 down down correct
532440.BSE MPS Limited 20230921 0 1523 1534 1494.95 1512.1 722 1512.1 down down correct
532443.BSE Cera Sanitaryware Limited 20230921 0 8724.95 9025 8675.25 8718.45 1999 8718.45 down up incorrect
532455.BSE Shalimar Wires Industries Limited 20230921 0 22.3 22.3 22.3 22.3 3733 22.3
532456.BSE Compuage Infocom Limited 20230921 0 12.84 12.84 12.48 12.52 79927 12.52 down down correct
532457.BSE Gulshan Polyols Limited 20230921 0 223.1 223.15 218.1 219.25 2301 218.75 down up incorrect
532459.BSE Faze Three Autofab Limited 20230921 0 64.06 65.7 64.06 64.67 6705 64.67 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230921 0 428.2 428.55 417.55 419.6 1337 419.6 down up incorrect
532461.BSE Punjab National Bank 20230921 0 76.52 78.27 74.6 75 3874114 75 down down correct
532468.BSE KAMA Holdings Limited 20230921 0 15452 15519.8496 15011.0996 15087.2998 1449 15087.2998 down down correct
532475.BSE Aptech Limited 20230921 0 294.95 298.75 286.7 288 16714 288 down up incorrect
532479.BSE ISMT Limited 20230921 0 76 76.57 74 74.62 5364 74.62 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230921 0 7.18 7.18 6.71 6.86 34934 6.86 down down correct
532482.BSE Granules India Limited 20230921 0 333.45 333.75 322.6 323.25 117575 323.25 down up incorrect
532486.BSE Pokarna Limited 20230921 0 489.05 497.35 470.95 472.7 23315 472.7 down down correct
532488.BSE Divi's Laboratories Limited 20230921 0 3760.05 3799.4 3733.55 3744.5 12643 3744.5 down down correct
532493.BSE Astra Microwave Products Limited 20230921 0 406.85 417.9 405.2 413.25 15643 413.25 up down incorrect
532497.BSE Radico Khaitan Limited 20230921 0 1205 1212.55 1176.65 1187.4 3962 1187.4 down down correct
532503.BSE Rajapalayam Mills Limited 20230921 0 807.1 820 780 796.8 2101 796.8 down down correct
532505.BSE UCO Bank 20230921 0 44 46.33 41.13 41.6 9666891 41.6 down down correct
532507.BSE B.A.G. Films and Media Limited 20230921 0 5.55 5.75 5.45 5.53 38298 5.53 down up incorrect
532508.BSE Jindal Stainless Limited 20230921 0 460.85 471.75 458.75 462.8 30380 462.8 up up correct
532513.BSE TVS Electronics Limited 20230921 0 352.3 360.25 352.3 357.55 1337 357.55 up up correct
532514.BSE Indraprastha Gas Limited 20230921 0 462.1 464.7 454.9 456.2 21446 456.2 down up incorrect
532523.BSE Biocon Limited 20230921 0 275.95 276 266.1 267.05 176210 267.05 down down correct
532524.BSE PTC India Limited 20230921 0 138.5 138.5 131.8 132.5 362258 132.5 down up incorrect
532525.BSE Bank of Maharashtra 20230921 0 46.66 48.28 44.3 44.84 5546358 44.84 down up incorrect
532527.BSE Ramkrishna Forgings Limited 20230921 0 652 659.15 623.4 627.45 41701 627.45 down down correct
532529.BSE New Delhi Television Limited 20230921 0 216.75 218.6 215.1 215.8 32538 215.8 down down correct
532531.BSE Strides Pharma Science Limited 20230921 0 487 494.05 483.85 487.7 20251 487.7 up up correct
532539.BSE Minda Industries Limited 20230921 0 614.2 614.2 599.95 604.5 21436 604.5 down down correct
532543.BSE GP Petroleums Limited 20230921 0 44.2 44.5 43.85 43.88 1600 43.88 down down correct
532548.BSE Century Plyboards (India) Limited 20230921 0 661.95 669 649 652.55 1797 652.55 down down correct
532553.BSE Welspun Enterprises Limited 20230921 0 288.8 292.75 280.9 281.9 26307 281.9 down down correct
532555.BSE NTPC Limited 20230921 0 240.6 242.85 237.1 238.95 1025320 238.95 down down correct
532604.BSE S.A.L. Steel Limited 20230921 0 16.09 16.5 16.09 16.26 8012 16.26 up up correct
532605.BSE JBM Auto Limited 20230921 0 1451.5 1478 1420 1434.75 2307 1434.75 down down correct
532610.BSE Dwarikesh Sugar Industries Limited 20230921 0 101.89 102.85 97.88 99.2 110025 99.2 down down correct
532612.BSE Indoco Remedies Limited 20230921 0 339.75 348.95 339.1 340.1 12114 340.1 up up correct
532613.BSE VIP Clothing Limited 20230921 0 45.25 45.37 44.55 44.64 7961 44.64 down down correct
532614.BSE Impex Ferro Tech Limited 20230921 0 3.75 3.75 3.75 3.75 35151 3.75
532617.BSE Jet Airways (India) Limited 20230921 0 53.1 57.23 53 57.07 32206 57.07 up up correct
532621.BSE Morarjee Textiles Limited 20230921 0 22.15 22.3 21.1 21.25 5291 21.25 down down correct
532624.BSE Jindal Photo Limited 20230921 0 469.15 540 469.15 538.65 91582 538.65 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230921 0 451.05 469.3 451.05 455.45 2569 455.45 up up correct
532627.BSE Jaiprakash Power Ventures Limited 20230921 0 10.18 10.5 9.87 10.43 94753398 10.43 up up correct
532628.BSE 3i Infotech Limited 20230921 0 37.9 38.24 37.41 37.58 113687 37.58 down down correct
532630.BSE Gokaldas Exports Limited 20230921 0 778.2 789 729.25 737.7 30645 737.7 down down correct
532633.BSE Allsec Technologies Limited 20230921 0 601 601 593.65 598.9 392 598.9 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230921 0 100.25 102.5 100.25 101.4 6234 101.4 up up correct
532638.BSE Shoppers Stop Limited 20230921 0 700 705.1 686.15 694.35 2996 694.35 down down correct
532642.BSE JSW Holdings Limited 20230921 0 4669.75 4694.2 4626 4639.35 53 4639.35 down down correct
532644.BSE J.K. Cement Limited 20230921 0 3180.1 3245.85 3180.1 3210.65 1079 3210.65 up up correct
532645.BSE Beeyu Overseas Limited 20230921 0 3.9 3.9 3.9 3.9 27108 3.9
532648.BSE Yes Bank Limited 20230921 0 18.02 18.23 17.65 17.7 37149527 17.7 down down correct
532649.BSE Nectar Lifesciences Limited 20230921 0 25.07 25.29 24.75 24.84 30910 24.84 down down correct
532651.BSE SPL Industries Limited 20230921 0 66.11 66.45 65.05 65.57 6842 65.57 down down correct
532652.BSE The Karnataka Bank Limited 20230921 0 248.85 251.2 237 239.95 400306 239.95 down down correct
532654.BSE McLeod Russel India Limited 20230921 0 22 22.18 21.5 21.9 14200 21.9 down down correct
532656.BSE Facor Alloys Limited 20230921 0 7.9 7.93 7.5 7.82 679713 7.82 down down correct
532659.BSE IDFC Limited 20230921 0 127.85 128.45 126.05 126.75 165492 126.75 down down correct
532662.BSE HT Media Limited 20230921 0 26.45 26.67 25.5 25.76 150284 25.76 down down correct
532663.BSE Sasken Technologies Limited 20230921 0 1040.05 1058 1037.5 1055.05 487 1055.05 up up correct
532666.BSE FCS Software Solutions Limited 20230921 0 2.78 2.79 2.66 2.7 5530645 2.7 down down correct
532667.BSE Suzlon Energy Limited 20230921 0 25.98 26.25 25.12 25.49 30015801 25.49 down down correct
532668.BSE Aurionpro Solutions Limited 20230921 0 1200 1243.7 1170.05 1222.75 19727 1220.25 up up correct
532670.BSE Shree Renuka Sugars Limited 20230921 0 55.37 55.8 53.4 53.64 723137 53.64 down down correct
532673.BSE K.M. Sugar Mills Limited 20230921 0 35.34 35.34 33.69 33.89 41082 33.89 down down correct
532683.BSE AIA Engineering Limited 20230921 0 3549.95 3580.15 3487.05 3564.35 924 3564.35 up up correct
532684.BSE Everest Kanto Cylinder Limited 20230921 0 127.75 128.5 123.6 124.35 72473 124.35 down down correct
532686.BSE Kernex Microsystems (India) Limited 20230921 0 455 458.15 436.9 452.5 2059 452.5 down down correct
532687.BSE Repro India Limited 20230921 0 757.75 779.3 735.5 753.75 682 753.75 down down correct
532689.BSE PVR Limited 20230921 0 1715.1 1725 1702.45 1706 3947 1706 down down correct
532692.BSE Radha Madhav Corporation Limited 20230921 0 1.83 1.83 1.83 1.83 8842 1.83
532695.BSE Celebrity Fashions Limited 20230921 0 17.28 17.84 17.25 17.3 42347 17.3 up up correct
532696.BSE Educomp Solutions Limited 20230921 0 2.63 2.74 2.63 2.74 72555 2.74 up up correct
532698.BSE Nitin Spinners Limited 20230921 0 291 292.4 282 282.45 22005 282.45 down down correct
532699.BSE Royal Orchid Hotels Limited 20230921 0 291.65 291.65 283 284.6 1727 284.6 down down correct
532700.BSE Entertainment Network (India) Limited 20230921 0 146.6 147.5 145.25 145.7 528 145.7 down down correct
532701.BSE Cella Space Limited 20230921 0 8.58 8.58 8.04 8.42 2045 8.42 down down correct
532705.BSE Jagran Prakashan Limited 20230921 0 103.25 104.1 98.15 99.35 11887 99.35 down down correct
532707.BSE Dynemic Products Limited 20230921 0 366 366 352.35 353.85 6818 353.85 down down correct
532712.BSE Reliance Communications Limited 20230921 0 1.7 1.73 1.7 1.72 3445170 1.72 up up correct
532713.BSE Sakuma Exports Limited 20230921 0 19.99 20.25 19.18 19.28 62667 19.23 down down correct
532714.BSE KEC International Limited 20230921 0 656 670.35 656 664.25 13340 664.25 up up correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230921 0 83 86 81 81.41 26718 81.41 down down correct
532717.BSE Indo Tech Transformers Limited 20230921 0 441 441 427 427 1290 427 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230921 0 54.5 54.92 52.45 52.98 80344 52.98 down down correct
532722.BSE NITCO Limited 20230921 0 18.98 19.34 18.67 18.7 7855 18.7 down down correct
532725.BSE Solar Industries India Limited 20230921 0 4580.05 4607.65 4550 4583.4 1487 4583.4 up up correct
532726.BSE Gallantt Metal Limited 20230921 0 95.05 95.41 93.2 93.82 12741 93.82 down down correct
532728.BSE Malu Paper Mills Limited 20230921 0 38.7 39.44 38.55 38.9 4841 38.9 up up correct
532729.BSE Uttam Sugar Mills Limited 20230921 0 424.1 424.25 405.05 408.25 19993 408.25 down down correct
532734.BSE Godawari Power & Ispat Limited 20230921 0 616.25 625 605 611.2 20009 611.2 down down correct
532742.BSE Paushak Limited 20230921 0 6417 6530 6417 6424.75 1507 6424.75 up up correct
532744.BSE GTN Textiles Limited 20230921 0 11.41 11.41 11.06 11.3 2329 11.3 down down correct
532745.BSE Inditrade Capital Limited 20230921 0 49.85 49.85 46.47 46.49 27094 46.49 down down correct
532748.BSE Prime Focus Limited 20230921 0 84.6 96.05 84.35 93.79 204067 93.79 up up correct
532749.BSE Allcargo Logistics Limited 20230921 0 269.1 269.5 266.3 267.5 21469 267.5 down up incorrect
532757.BSE Voltamp Transformers Limited 20230921 0 5058.95 5059 4992.55 5003.1 324 5003.1 down down correct
532759.BSE Atlanta Limited 20230921 0 14.48 14.48 13.55 14.13 5332 14.13 down down correct
532760.BSE Deep Energy Resources Limited 20230921 0 149 149.1 149 149.1 220 149.1 up down incorrect
532761.BSE HOV Services Limited 20230921 0 48.35 50.8 48.35 50 216 50 up up correct
532764.BSE GeeCee Ventures Limited 20230921 0 195 195.9 190.05 191.5 4551 191.5 down down correct
532767.BSE Gayatri Projects Limited 20230921 0 6.53 6.83 6.33 6.45 472803 6.45 down down correct
532768.BSE Fiem Industries Limited 20230921 0 1823 1823 1798.4 1806.4 1468 1806.4 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230921 0 21.53 21.54 21.53 21.53 7336 21.53
532774.BSE Inspirisys Solutions Limited 20230921 0 67 68 67 67.67 149 67.67 up up correct
532777.BSE Info Edge (India) Limited 20230921 0 4425.65 4481.05 4400 4440.55 1726 4440.55 up up correct
532780.BSE Parsvnath Developers Limited 20230921 0 8.6 8.96 8.6 8.63 16435 8.63 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230921 0 54.11 54.36 52.75 53.46 8178 53.46 down down correct
532783.BSE LT Foods Limited 20230921 0 165 166.6 160.65 162.5 75140 162.5 down down correct
532784.BSE Sobha Limited 20230921 0 666.7 678.6 649.35 652.7 36797 652.7 down up incorrect
532785.BSE Ruchira Papers Limited 20230921 0 151.1 154.45 149.55 150.1 26286 145.1 down down correct
532790.BSE Tanla Platforms Limited 20230921 0 1011.35 1069.05 1011.35 1032.95 31162 1032.95 up up correct
532794.BSE Zee Media Corporation Limited 20230921 0 11.97 12.14 11.84 11.91 971265 11.91 down down correct
532796.BSE Lumax Auto Technologies Limited 20230921 0 368.5 369.5 355.5 362.55 21964 362.55 down down correct
532797.BSE Autoline Industries Limited 20230921 0 95.74 96 92.41 95.95 9484 95.95 up up correct
532798.BSE Network18 Media & Investments Limited 20230921 0 66.88 68.47 66.2 67.37 68800 67.37 up down incorrect
532799.BSE Hubtown Limited 20230921 0 61.95 62.13 61.95 62.13 13542 62.13 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230921 0 56 57.24 55.6 56.04 3150 56.04 up up correct
532805.BSE Redington (India) Limited 20230921 0 156.8 160.95 156.15 157.65 37146 157.65 up down incorrect
532808.BSE Pearl Global Industries Limited 20230921 0 956.2 978.75 923.2 946.8 4906 946.8 down down correct
532809.BSE Firstsource Solutions Limited 20230921 0 163.05 163.85 160 160.85 228007 160.85 down down correct
532811.BSE Ahluwalia Contracts (India) Limited 20230921 0 700 732 693.45 697.6 5175 697.2 down down correct
532812.BSE Transwarranty Finance Limited 20230921 0 10.26 10.26 10.11 10.12 520 10.12 down down correct
532817.BSE Oriental Trimex Limited 20230921 0 7.39 7.39 7.19 7.2 1823 7.2 down up incorrect
532822.BSE Vodafone Idea Limited 20230921 0 10.97 11.19 10.61 10.86 39209930 10.86 down down correct
532826.BSE Raj Television Network Limited 20230921 0 49.65 50.15 47.61 47.78 725 47.78 down down correct
532829.BSE Lehar Footwears Limited 20230921 0 163 163 161 161 3578 161 down down correct
532832.BSE Indiabulls Real Estate Limited 20230921 0 79.68 79.68 76.74 77.29 564260 77.29 down down correct
532834.BSE Camlin Fine Sciences Limited 20230921 0 164.95 166.6 161.15 162 21496 162 down down correct
532835.BSE ICRA Limited 20230921 0 5642 5658.75 5564.4 5598.45 187 5598.45 down up incorrect
532839.BSE Dish TV India Limited 20230921 0 19 19.26 18.6 18.74 2090059 18.74 down down correct
532841.BSE Sahyadri Industries Limited 20230921 0 425 432.15 421 427.25 1825 427.25 up up correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230921 0 614.35 617.2 596.95 609.25 3820 609.25 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230921 0 10.05 10.06 9.66 9.96 16926 9.96 down up incorrect
532847.BSE Hilton Metal Forging Limited 20230921 0 168.9 168.9 164.4 166 15974 166 down down correct
532848.BSE Delta Corp Limited 20230921 0 176.9 177.5 174.85 175.3 281807 175.3 down down correct
532851.BSE Insecticides (India) Limited 20230921 0 473.15 477 472.2 473 683 473 down down correct
532853.BSE Asahi Songwon Colors Limited 20230921 0 260.95 264.5 255.25 259 551 259 down up incorrect
532855.BSE Haryana Capfin Limited 20230921 0 85.93 88.99 85 85.23 2238 85.23 down down correct
532859.BSE Hinduja Global Solutions Limited 20230921 0 1011 1012.8 1003.05 1006.8 2909 1006.8 down down correct
532864.BSE Nelcast Limited 20230921 0 122.85 125.8 122 122.15 34189 122.15 down down correct
532867.BSE V2 Retail Limited 20230921 0 172.45 172.45 172.45 172.45 12382 172.45
532868.BSE DLF Limited 20230921 0 519.15 525.7 512.45 516.85 101793 516.85 down down correct
532869.BSE Tarmat Limited 20230921 0 77 81.95 77 79.58 10099 79.58 up up correct
532870.BSE Ankit Metal & Power Limited 20230921 0 5.29 5.55 5.29 5.55 281530 5.55 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230921 0 230.05 233.8 226.2 227.9 14389 227.9 down down correct
532875.BSE Allied Digital Services Limited 20230921 0 133.1 136 131.85 132.3 37182 132.3 down down correct
532878.BSE Alpa Laboratories Limited 20230921 0 72.27 74.95 72.27 72.85 2289 72.85 up down incorrect
532879.BSE Sir Shadi Lal Enterprises Limited 20230921 0 139.95 144.3 139.95 142.8 407 142.8 up up correct
532884.BSE Refex Industries Limited 20230921 0 671.05 673.9 662.85 664.75 6712 664.75 down down correct
532885.BSE Central Bank of India 20230921 0 49.11 50.8 46.21 46.92 5136619 46.92 down down correct
532889.BSE K.P.R. Mill Limited 20230921 0 728 736.2 725 730.3 12909 730.3 up up correct
532891.BSE Puravankara Limited 20230921 0 108.1 110.5 105.3 105.9 25026 105.9 down down correct
532892.BSE Motilal Oswal Financial Services Limited 20230921 0 874.95 874.95 850.5 851.9 4736 851.9 down down correct
532893.BSE VTM Limited 20230921 0 61 61.5 57.5 58.33 17445 58.33 down down correct
532894.BSE Indowind Energy Limited 20230921 0 13.65 13.95 13.56 13.71 12406 13.71 up up correct
532896.BSE Magnum Ventures Limited 20230921 0 39.5 40.5 39.5 40.49 2298 40.49 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230921 0 16.02 16.8 16.02 16.6 1503 16.6 up down incorrect
532915.BSE Religare Enterprises Limited 20230921 0 263.75 280.3 260.1 264.85 149000 264.85 up up correct
532916.BSE Barak Valley Cements Limited 20230921 0 40.99 40.99 39.86 39.86 6775 39.86 down down correct
532918.BSE Rathi Bars Limited 20230921 0 25.5 26 24.91 25 41698 25 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230921 0 820 842 820 830.8 435128 830.8 up up correct
532922.BSE Edelweiss Financial Services Limited 20230921 0 53.43 57.96 52.81 53.58 1027849 53.58 up up correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230921 0 6.73 6.73 6.14 6.15 138041 6.15 down down correct
532926.BSE Jyothy Labs Limited 20230921 0 354 361.45 347.85 350.6 46364 350.6 down down correct
532927.BSE eClerx Services Limited 20230921 0 1889.95 1889.95 1805.25 1828.4 2324 1828.4 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230921 0 161.3 165.95 156.25 157.3 117691 157.3 down down correct
532929.BSE Brigade Enterprises Limited 20230921 0 585.85 592.95 575.3 577.55 8141 577.55 down down correct
532930.BSE BGR Energy Systems Limited 20230921 0 70.94 71.58 68.7 69.03 35900 69.03 down down correct
532931.BSE Burnpur Cement Limited 20230921 0 4.9 4.96 4.86 4.89 48758 4.89 down down correct
532932.BSE Manaksia Limited 20230921 0 142.65 142.65 136.6 137.5 32437 137.5 down down correct
532933.BSE Porwal Auto Components Limited 20230921 0 40.9 40.9 40.9 40.9 23109 40.9
532934.BSE PPAP Automotive Limited 20230921 0 258.85 260.25 245.8 248.1 1531 248.1 down down correct
532935.BSE Aries Agro Limited 20230921 0 175 177.8 172 172.5 2069 171.5 down down correct
532937.BSE Kuantum Papers Limited 20230921 0 182 182 176 176.5 16565 176.5 down down correct
532942.BSE KNR Constructions Limited 20230921 0 280.05 283.9 273 273.9 28009 273.65 down down correct
532944.BSE OnMobile Global Limited 20230921 0 111.85 113.9 107.5 108.05 246101 108.05 down down correct
532945.BSE Shriram EPC Limited 20230921 0 12.84 13.01 12.45 12.55 683884 12.55 down down correct
532946.BSE Bang Overseas Limited 20230921 0 51.25 52.56 50.4 50.71 14187 50.71 down down correct
532947.BSE IRB Infrastructure Developers Limited 20230921 0 30.74 30.93 28.76 29.57 3269754 29.57 down down correct
532952.BSE Nahar Capital and Financial Services Limited 20230921 0 312.95 325.9 312.95 318.4 365 318.4 up up correct
532953.BSE V-Guard Industries Limited 20230921 0 306.35 310.7 302 302.9 21978 302.9 down down correct
532955.BSE REC Limited 20230921 0 255.9 263.9 251.6 259.15 1351681 259.15 up down incorrect
532957.BSE Gokak Textiles Limited 20230921 0 40.1 40.1 40 40.1 1150 40.1
532966.BSE Titagarh Wagons Limited 20230921 0 767.8 797.5 767.75 783.05 57578 782.55 up up correct
532967.BSE Kiri Industries Limited 20230921 0 272 277.3 269.15 271 4303 271 down up incorrect
532974.BSE Aditya Birla Money Limited 20230921 0 70.78 71.38 68.4 68.86 5012 68.86 down down correct
532976.BSE Jai Balaji Industries Limited 20230921 0 396.05 409.5 396.05 409.5 4128 409.5 up down incorrect
532980.BSE Gokul Refoils & Solvent Limited 20230921 0 33.4 34.8 33.4 33.55 333972 33.55 up up correct
532983.BSE RPG Life Sciences Limited 20230921 0 1314.95 1379.85 1302.4 1333.5 7095 1333.5 up up correct
532986.BSE Niraj Cement Structurals Limited 20230921 0 34.3 36.1 34.3 35.9 36157 35.9 up up correct
532992.BSE CHL Limited 20230921 0 24.42 24.99 24.41 24.41 1180 24.41 down down correct
532994.BSE Archidply Industries Limited 20230921 0 68 68 67.01 67.04 1822 67.04 down down correct
532998.BSE Lotus Eye Hospital and Institute Limited 20230921 0 82.81 82.96 82.81 82.96 125 82.96 up up correct
533001.BSE Somi Conveyor Beltings Limited 20230921 0 58.1 58.1 58 58 3480 58 down down correct
533007.BSE LGB Forge Limited 20230921 0 9.27 9.27 9.09 9.1 12903 9.1 down down correct
533014.BSE Sicagen India Limited 20230921 0 41.76 42 40.15 41 17452 41 down down correct
533019.BSE Simplex Papers Limited 20230921 0 1130 1169.95 1076 1107.3 156 1107.3 down up incorrect
533022.BSE 20 Microns Limited 20230921 0 125.85 126.75 125 125.6 1414 125.6 down down correct
533023.BSE WABCO India Limited 20230921 0 14711.05 15466.4 14711.05 15251.6 1177 15251.6 up up correct
533033.BSE Isgec Heavy Engineering Limited 20230921 0 728.4 749.5 719.25 726.25 9832 726.25 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230921 0 402.35 404.55 384.9 386.85 55250 386.85 down up incorrect
533080.BSE Mold-Tek Packaging Limited 20230921 0 925.05 931 912 914.2 8733 914.2 down down correct
533090.BSE Excel Realty N Infra Limited 20230921 0 0.4 0.4 0.4 0.4 640579 0.4
533095.BSE Bengal & Assam Company Limited 20230921 0 5269.4502 5269.4502 5180.0498 5246.3501 317 5246.3501 down down correct
533104.BSE Globus Spirits Limited 20230921 0 888.95 910.15 885 891.45 20570 891.45 up up correct
533106.BSE Oil India Limited 20230921 0 284.9 284.9 275.5 276.25 74295 276.25 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230921 0 23.42 24.69 23 24.02 9282 24.02 up up correct
533121.BSE Expleo Solutions Limited 20230921 0 1424.3 1429 1415.55 1424.3 888 1424.3
533122.BSE RattanIndia Power Limited 20230921 0 7.29 7.33 6.87 6.87 14931110 6.87 down down correct
533137.BSE DEN Networks Limited 20230921 0 51.1 54.29 50.46 51.66 1281748 51.66 up up correct
533138.BSE Astec LifeSciences Limited 20230921 0 1348.7 1352.65 1320.05 1322.5 465 1322.5 down down correct
533146.BSE D-Link (India) Limited 20230921 0 318 323.3 316.05 317.4 17183 317.4 down down correct
533149.BSE Essar Securities Limited 20230921 0 9.9 9.9 9.61 9.61 1247 9.61 down down correct
533151.BSE D. B. Corp Limited 20230921 0 237.65 241.65 230.5 235.1 17622 235.1 down down correct
533152.BSE MBL Infrastructures Limited 20230921 0 29.63 29.63 29 29.4 42637 29.4 down down correct
533155.BSE Jubilant FoodWorks Limited 20230921 0 526.3 536.2 526.3 535.35 91523 535.35 up down incorrect
533156.BSE Vascon Engineers Limited 20230921 0 56.51 59.36 56.37 57.65 216780 57.65 up up correct
533160.BSE D B Realty Limited 20230921 0 173.15 177.85 161 162.4 269553 162.4 down down correct
533161.BSE Emmbi Industries Limited 20230921 0 109.8 111.25 106.45 106.51 2338 106.51 down down correct
533162.BSE Hathway Cable and Datacom Limited 20230921 0 18.84 21.7 18.71 19.93 10126030 19.93 up up correct
533163.BSE ARSS Infrastructure Projects Limited 20230921 0 19.89 19.93 19.5 19.93 2270 19.93 up down incorrect
533164.BSE Texmo Pipes and Products Limited 20230921 0 68.3 70 67.55 68.76 7501 68.76 up up correct
533166.BSE Sundaram Multi Pap Limited 20230921 0 3.54 3.7 3.4 3.44 1224799 3.44 down down correct
533167.BSE Coromandel Engineering Company Limited 20230921 0 37.7 37.75 36.4 36.4 655 36.4 down up incorrect
533168.BSE Rossell India Limited 20230921 0 495.25 500.6 487 489 5381 489 down down correct
533169.BSE Man Infraconstruction Limited 20230921 0 144.35 147.75 142.55 143.95 60547 143.95 down down correct
533170.BSE Tamboli Capital Limited 20230921 0 162.45 163.75 158 161.05 2835 161.05 down down correct
533177.BSE IL&FS Transportation Networks Limited 20230921 0 3.06 3.06 3.05 3.06 23933 3.06
533181.BSE IntraSoft Technologies Limited 20230921 0 146.5 146.95 140.6 141.35 2014 141.35 down up incorrect
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230921 0 36.84 37.15 34.3 34.62 164065 34.62 down down correct
533193.BSE Kirloskar Electric Company Limited 20230921 0 106.9 108.7 106 106.75 10638 106.75 down down correct
533202.BSE NEL Holdings South Limited 20230921 0 2.78 2.79 2.61 2.68 80698 2.68 down down correct
533206.BSE SJVN Limited 20230921 0 74.69 75.45 70.75 71.08 10654340 71.08 down down correct
533208.BSE Emami Paper Mills Limited 20230921 0 137.1 137.25 134.9 135.45 125 135.45 down up incorrect
533210.BSE Kriti Nutrients Limited 20230921 0 74.2 75.85 71.82 73.72 41675 73.72 down down correct
533212.BSE GKB Ophthalmics Limited 20230921 0 101.5 104.8 97.23 98.99 4424 98.99 down down correct
533217.BSE Hindustan Media Ventures Limited 20230921 0 70 71.2 69.55 69.55 4968 69.55 down down correct
533218.BSE Emami Realty Limited 20230921 0 82.36 83 80.85 80.85 4456 80.85 down up incorrect
533227.BSE Asian Hotels (East) Limited 20230921 0 137.35 140 137.1 138.7 2607 138.7 up up correct
533229.BSE Bajaj Consumer Care Limited 20230921 0 231.45 231.55 226.95 227.55 33482 227.55 down down correct
533248.BSE Gujarat Pipavav Port Limited 20230921 0 125.45 128.25 125.45 127.1 38228 127.1 up up correct
533259.BSE Sastasundar Ventures Limited 20230921 0 277.7 280.6 273 274.7 1508 274.7 down down correct
533260.BSE Career Point Limited 20230921 0 195 200 193.6 197.1 3162 197.1 up up correct
533261.BSE Eros International Media Limited 20230921 0 18.63 18.84 18.38 18.41 22849 18.41 down down correct
533262.BSE Ramky Infrastructure Limited 20230921 0 619.45 619.45 599.3 603.65 32039 603.65 down up incorrect
533263.BSE Orient Green Power Company Limited 20230921 0 14.17 14.3 13.9 13.96 180646 13.96 down down correct
533267.BSE Cantabil Retail India Limited 20230921 0 1120.45 1120.45 1074.05 1078.65 1235 1078.65 down down correct
533269.BSE VA Tech Wabag Limited 20230921 0 465.1 465.5 452.9 456 22234 456 down down correct
533270.BSE Bedmutha Industries Limited 20230921 0 73.18 74.75 72.16 73.21 3391 73.21 up up correct
533271.BSE Ashoka Buildcon Limited 20230921 0 106.15 106.7 103.8 104.4 65578 104.4 down up incorrect
533272.BSE Commercial Engineers & Body Builders Co Limited 20230921 0 314.25 334.95 314.25 319 177410 319 up up correct
533275.BSE Gyscoal Alloys Limited 20230921 0 2.81 2.81 2.74 2.77 383807 2.77 down down correct
533278.BSE Coal India Limited 20230921 0 285 286.7 278.75 280.35 369943 280.35 down down correct
533282.BSE Gravita India Limited 20230921 0 818.45 830.65 804 813.95 13476 813.95 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230921 0 67.49 70 67.2 68.2 12499 68.2 up up correct
533285.BSE RDB Realty & Infrastructure Limited 20230921 0 49.4 50.2 47.11 47.9 5659 47.9 down down correct
533286.BSE MOIL Limited 20230921 0 223 228 214.05 216.05 91213 216.05 down up incorrect
533287.BSE Zee Learn Limited 20230921 0 5.89 5.89 5.89 5.89 645890 5.89
533289.BSE Kesar Terminals & Infrastructure Limited 20230921 0 54.66 56 51.93 53.47 14311 53.47 down down correct
533292.BSE A2Z Infra Engineering Limited 20230921 0 9.83 9.9 9.65 9.75 37341 9.75 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230921 0 488.4 493.35 484.1 487.35 6777 487.35 down down correct
533295.BSE Punjab & Sind Bank 20230921 0 47.87 49.75 44 44.9 1044351 44.9 down down correct
533296.BSE Future Market Networks Limited 20230921 0 6.03 6.15 5.91 6.12 12745 6.12 up up correct
533298.BSE Surana Solar Limited 20230921 0 24.7 24.7 23.8 23.9 10847 23.9 down down correct
533301.BSE Shekhawati Poly-Yarn Limited 20230921 0 0.52 0.54 0.52 0.54 7280 0.54 up up correct
533302.BSE Kalyani Investment Company Limited 20230921 0 2699.95 2720 2635 2640.15 701 2640.15 down up incorrect
533303.BSE BF Investment Limited 20230921 0 526.95 535.95 518 524.75 8243 524.75 down down correct
533306.BSE Summit Securities Limited 20230921 0 928.25 945 926.05 930.7 334 930.7 up up correct
533315.BSE Innovassynth Investments Limited 20230921 0 29 29.9 28.82 29.79 2530 29.79 up up correct
533317.BSE Omkar Speciality Chemicals Limited 20230921 0 8.43 8.57 8.15 8.46 10749 8.46 up up correct
533320.BSE Jubilant Industries Limited 20230921 0 672 690 661.75 665.65 1320 665.65 down down correct
533329.BSE Indian Terrain Fashions Limited 20230921 0 58.92 59.99 56.85 57.41 14131 57.41 down down correct
533333.BSE Fineotex Chemical Limited 20230921 0 318.8 321.95 312.8 314.75 55476 314.75 down down correct
533339.BSE Zen Technologies Limited 20230921 0 714.05 719 688 693.4 85463 693.4 down down correct
533344.BSE PTC India Financial Services Limited 20230921 0 27.92 29.09 27.42 27.54 389501 27.54 down down correct
533398.BSE Muthoot Finance Limited 20230921 0 1293.05 1303.1 1275.35 1277.75 3662 1277.75 down down correct
533400.BSE Future Consumer Limited 20230921 0 0.86 0.86 0.86 0.86 259649 0.86
533407.BSE CIL Nova Petrochemicals Limited 20230921 0 24.3 24.3 22.55 23.9 8602 23.9 down down correct
533427.BSE VMS Industries Limited 20230921 0 28 28.39 26.57 27.22 79863 27.22 down down correct
533451.BSE Karma Energy Limited 20230921 0 45.8 45.8 42.58 43.65 1133 43.65 down down correct
533470.BSE Rushil Décor Limited 20230921 0 292.6 294.85 284.9 286.6 4359 286.6 down up incorrect
533477.BSE Enkei Wheels (India) Limited 20230921 0 588.9 610 588.9 600.15 1126 600.15 up up correct
533482.BSE Kridhan Infra Limited 20230921 0 2.89 2.99 2.89 2.99 279249 2.99 up down incorrect
533506.BSE Inventure Growth & Securities Limited 20230921 0 2.36 2.36 2.26 2.32 2240162 2.32 down up incorrect
533543.BSE Brooks Laboratories Limited 20230921 0 97.91 97.91 97.9 97.9 2675 97.9 down down correct
533552.BSE Rupa & Company Limited 20230921 0 266.4 266.55 264.4 264.85 6189 264.85 down up incorrect
533553.BSE TD Power Systems Limited 20230921 0 243 248.95 242.25 244.15 14686 244.15 up up correct
533581.BSE PG Electroplast Limited 20230921 0 1801.25 1848.3 1762.5 1776.75 4013 1776.75 down down correct
533602.BSE Lesha Industries Limited 20230921 0 4.2 4.32 3.98 4.1 146916 4.1 down down correct
533608.BSE RDB Rasayans Limited 20230921 0 114.1 117.75 113.05 115.75 6850 115.75 up down incorrect
533629.BSE Tijaria Polypipes Limited 20230921 0 5.6 5.6 5.38 5.4 7201 5.4 down down correct
533632.BSE Onelife Capital Advisors Limited 20230921 0 12.83 13.17 12.5 12.68 2664 12.68 down down correct
533638.BSE Flexituff Ventures International Limited 20230921 0 39.5 39.5 38.16 39.5 779 39.5
533644.BSE Ujaas Energy Limited 20230921 0 2.62 2.75 2.51 2.75 539898 2.75 up up correct
533655.BSE Triveni Turbine Limited 20230921 0 434.95 437.35 417.75 418.95 71799 418.95 down down correct
533676.BSE Indo Thai Securities Ltd 20230921 0 230 230 228.7 228.7 327 228.7 down down correct
533758.BSE APL Apollo Tubes Limited 20230921 0 1588.3 1605.2 1579.55 1601.8 10747 1601.8 up up correct
533761.BSE GPT Infraprojects Limited 20230921 0 90.65 92.71 89.3 92.71 18846 92.71 up up correct
533896.BSE Fervent Synergies Limited 20230921 0 20.99 20.99 18.56 19.93 598 19.93 down down correct
533982.BSE Tera Software Limited 20230921 0 40.7 41.7 40.11 40.46 650 40.46 down down correct
534060.BSE PMC Fincorp Limited 20230921 0 1.84 1.84 1.79 1.8 722043 1.8 down down correct
534063.BSE Futuristic Solutions Limited 20230921 0 63.5 63.5 59.69 62.87 580 62.87 down up incorrect
534064.BSE Alliance Integrated Metaliks Limited 20230921 0 33.01 34 33.01 33.15 13803 33.15 up up correct
534076.BSE RHI Magnesita India Limited 20230921 0 747.8 773.7 747.8 753.5 6911 753.5 up up correct
534091.BSE Multi Commodity Exchange of India Limited 20230921 0 1728.2 1819.45 1728.2 1749.85 81322 1749.85 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230921 0 340.8 342.9 334.15 336.2 30044 336.2 down down correct
534190.BSE Olympic Cards Limited 20230921 0 2.86 2.86 2.86 2.86 0 2.86
534309.BSE NBCC (India) Limited 20230921 0 59.19 60 56.75 57.23 1682477 57.23 down down correct
534312.BSE MT Educare Limited 20230921 0 5.15 5.2 5.05 5.09 1203 5.09 down down correct
534328.BSE Hexa Tradex Limited 20230921 0 153.8 153.8 140.1 146.2 931 146.2 down down correct
534338.BSE Max Heights Infrastructure Limited 20230921 0 41.8 41.8 37.82 38 710 38 down up incorrect
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230921 0 110.6 112.25 108.5 109.1 14888 109.1 down down correct
534392.BSE Vardhman Special Steels Limited 20230921 0 207 207.05 200.2 201.4 5840 201.4 down down correct
534425.BSE Speciality Restaurants Limited 20230921 0 202.05 203.2 197 198.85 4336 198.85 down down correct
534532.BSE Lypsa Gems & Jewellery Limited 20230921 0 5.7 5.7 5.36 5.4 17103 5.4 down down correct
534535.BSE Bio Green Papers Limited 20230921 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230921 0 57.34 62.9 57.16 58.8 1214811 58.8 up up correct
534598.BSE S. E. Power Limited 20230921 0 16.9 16.9 16.9 16.9 670 16.9
534600.BSE JTL Infra Limited 20230921 0 212.45 218 207.8 212.6 41598 212.6 up up correct
534612.BSE Advance Metering Technology Limited 20230921 0 29.37 29.37 29.37 29.37 3011 29.37
534615.BSE North Eastern Carrying Corporation Limited 20230921 0 21.14 21.55 19.93 20.39 24763 20.39 down down correct
534618.BSE Sangam Renewables Limited 20230921 0 1228.25 1270 1228.25 1263.75 25246 1263.75 up up correct
534623.BSE Jupiter Infomedia Limited 20230921 0 22.44 22.44 21.5 21.85 15973 21.85 down up incorrect
534674.BSE Ducon Infratechnolgies Limited 20230921 0 7 7 6.95 6.95 5459 6.95 down down correct
534680.BSE SRG Housing Finance Limited 20230921 0 255.1 255.2 245.2 252.3 350 252.3 down up incorrect
534707.BSE Aditri Gems & Jewels Industries Limited 20230921 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230921 0 1 1 1 1 0 1
534732.BSE Intellivate Capital Advisors Limited 20230921 0 36.5 36.5 36.5 36.5 14282 36.4461
534733.BSE Supremex Shine Steels Limited 20230921 0 9.79 9.8 9.45 9.8 60024 9.8 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230921 0 158.35 158.35 154.6 155.3 3836 155.3 down down correct
534748.BSE Steel Exchange India Limited 20230921 0 10.32 10.55 9.85 10 693807 10 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230921 0 0.69 0.71 0.69 0.71 173488 0.71 up up correct
534758.BSE Cigniti Technologies Limited 20230921 0 800.05 802.5 793.2 796.25 3221 796.25 down down correct
534796.BSE CDG Petchem Limited 20230921 0 28.12 28.12 28.12 28.12 4453 28.12
534809.BSE PC Jeweller Limited 20230921 0 27.11 27.18 26.54 26.75 186322 26.75 down down correct
534816.BSE Indus Towers Limited 20230921 0 181.1 183.25 176.25 178.5 312911 178.5 down down correct
534976.BSE V-Mart Retail Limited 20230921 0 2081 2095.75 2067.7 2081.2 702 2081.2 up up correct
535204.BSE Mukta Agriculture Limited 20230921 0 3.69 3.69 3.33 3.35 35562 3.35 down down correct
535205.BSE Mystic Electronics Limited 20230921 0 2.94 2.94 2.89 2.89 225 2.89 down down correct
535279.BSE Bothra Metals and Alloys Limited 20230921 0 8.5 8.5 8.5 8.5 0 8.5
535322.BSE Repco Home Finance Limited 20230921 0 381.45 384.75 371.3 373.75 4315 373.75 down down correct
535601.BSE Sreeleathers Limited 20230921 0 235 237 228.85 231.2 2547 231.2 down down correct
535602.BSE Sharda Motor Industries Limited 20230921 0 998.85 1005.3 980.2 984.2 3323 984.2 down down correct
535620.BSE Binny Mills Limited 20230921 0 119.25 119.25 119.25 119.25 0 119.25
535621.BSE S V Global Mill Limited 20230921 0 73.98 76.02 70.05 75.84 11633 75.84 up up correct
535648.BSE Just Dial Limited 20230921 0 705.05 706.3 696.1 698.55 5274 698.55 down down correct
535657.BSE ObjectOne Information Systems Limited 20230921 0 16.74 16.74 16 16.37 7828 16.37 down down correct
535667.BSE India Finsec Limited 20230921 0 32.7 32.75 32.7 32.7 360 32.7
535693.BSE Brahmaputra Infrastructure Limited 20230921 0 44.5 45.75 43 44.44 5649 44.44 down down correct
535754.BSE Orient Cement Limited 20230921 0 170.8 176.1 167.15 168.2 62587 168.2 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230921 0 198.5 202 186.6 189.25 816961 189.25 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230921 0 3.85 3.85 3.85 3.85 64793 3.85
536565.BSE Trimurthi Limited 20230921 0 10.06 10.06 10.06 10.06 56 10.06
536672.BSE VCU Data Management Limited 20230921 0 5.91 6.01 5.8 5.93 19821 5.93 up down incorrect
536738.BSE Stellar Capital Services Limited 20230921 0 4.25 4.25 4.25 4.25 0 4.25
536751.BSE Five X Tradecom Limited 20230921 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230921 0 538.95 578.7 516 565.5 15600 565.5 up down incorrect
536868.BSE Integra Telecommunication & Software Limited 20230921 0 10.72 10.9 10.65 10.86 12385 10.86 up up correct
536965.BSE B. P. Capital Limited 20230921 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230921 0 19.99 19.99 18.91 19.42 11083 19.42 down up incorrect
537092.BSE Modex International Securities Limited 20230921 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230921 0 216.3 216.45 209.5 210.7 5324 210.7 down down correct
537536.BSE Denis Chem Lab Limited 20230921 0 108.6 108.6 102.25 104.45 13574 102.45 down down correct
537582.BSE Unishire Urban Infra Limited 20230921 0 1.68 1.7 1.6 1.65 50000 1.65 down down correct
537669.BSE Laxmipati Engineering Works Limited 20230921 0 57 57 57 57 0 57
537750.BSE Kiran Vyapar Limited 20230921 0 146 148 144.25 144.75 1083 144.75 down down correct
537785.BSE Race Eco Chain Limited 20230921 0 266.1 268.1 263.3 264.45 844 264.45 down down correct
537820.BSE Viji Finance Limited 20230921 0 2 2 1.85 1.9 16137 1.9 down up incorrect
538081.BSE Haria Apparels Limited 20230921 0 5.68 5.68 5.14 5.28 36638 5.28 down up incorrect
538092.BSE Joonktollee Tea & Industries Limited 20230921 0 77.01 78 77.01 78 219 78 up up correct
538119.BSE R & B Denims Limited 20230921 0 32.8 34.7 32.8 33.8 22235 33.8 up down incorrect
538180.BSE Gold Line International Finvest Limited 20230921 0 0.69 0.69 0.69 0.69 812604 0.69
538212.BSE Sharp Investments Limited 20230921 0 0.78 0.78 0.77 0.78 181179 0.78
538268.BSE Wonderla Holidays Limited 20230921 0 621 629.15 612 615.4 4514 615.4 down down correct
538402.BSE SPS Finquest Limited 20230921 0 71 71 68.2 68.21 144 68.21 down down correct
538432.BSE Divinus Fabrics Limited 20230921 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230921 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230921 0 164.65 168.9 160 166.65 19293 166.65 up up correct
538452.BSE Quasar India Limited 20230921 0 23.66 23.66 23.66 23.66 2505 23.66
538464.BSE Thirani Projects Ltd. 20230921 0 2.68 2.8 2.68 2.79 34080 2.79 up down incorrect
538476.BSE Capital Trade Links Limited 20230921 0 30.5 30.5 29.6 29.71 13140 29.71 down down correct
538537.BSE Omansh Enterprises Limited 20230921 0 0.67 0.67 0.67 0.67 0 0.67
538539.BSE J. Taparia Projects Limited 20230921 0 43.01 43.01 43.01 43.01 53324 43.01
538540.BSE Ramchandra Leasing and Finance Limited 20230921 0 1 1 0.94 0.94 31961 0.94 down down correct
538564.BSE James Warren Tea Limited 20230921 0 250.1 259.75 246.5 246.8 305 246.8 down down correct
538567.BSE Gulf Oil Lubricants India Limited 20230921 0 541.05 550.5 540.3 542.1 5077 542.1 up up correct
538597.BSE TTI Enterprise Limited 20230921 0 14.05 15.18 14.05 14.57 16733 14.57 up up correct
538598.BSE Vishal Fabrics Limited 20230921 0 18.18 19.05 18.18 18.56 41746 18.56 up up correct
538607.BSE Toyam Industries Limited 20230921 0 7 7.2 6.74 6.84 4135388 6.84 down down correct
538611.BSE Real Touch Finance Limited 20230921 0 35.7 35.7 34.3 34.3 782 34.3 down down correct
538635.BSE Snowman Logistics Limited 20230921 0 50.21 51.55 50.15 50.45 98965 50.45 up down incorrect
538647.BSE Purshottam Investofin Limited 20230921 0 14.33 14.33 14.33 14.33 0 14.33
538653.BSE Ejecta Marketing Limited 20230921 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230921 0 433 435.15 428 430.8 2821 430.8 down up incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230921 0 38 38 35 36.17 3169 36.17 down up incorrect
538708.BSE Econo Trade (India) Limited 20230921 0 8.82 8.82 8.45 8.6 43617 8.6 down down correct
538713.BSE Atishay Limited 20230921 0 39.7 40.85 39.7 40.22 34350 40.22 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230921 0 67.13 67.13 67.13 67.13 1 67.13
538715.BSE Dhabriya Polywood Limited 20230921 0 320.75 320.75 320.5 320.5 4314 320 down down correct
538716.BSE Aryaman Capital Markets Limited 20230921 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20230921 0 435.4 467.95 435.4 446.45 5359 446.45 up up correct
538732.BSE Vibrant Global Capital Limited 20230921 0 75 75 69.89 70.89 3559 70.89 down up incorrect
538734.BSE Ceinsys Tech Limited 20230921 0 214 214 204 204.95 53578 204.95 down up incorrect
538770.BSE Crane Infrastructure Limited 20230921 0 26.34 26.34 26.34 26.34 337 26.34
538772.BSE Niyogin Fintech Limited 20230921 0 71.3 72.55 69 70.7 96031 70.7 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230921 0 18.59 18.59 17 17.38 47297 17.38 down down correct
538787.BSE Goenka Business & Finance Limited 20230921 0 5.9 6 5.9 6 7146 6 up up correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230921 0 291.85 291.85 285.05 289.9 377 289.9 down down correct
538812.BSE Aanchal Ispat Limited 20230921 0 11.11 11.22 10.71 10.96 47614 10.96 down down correct
538817.BSE Captain Pipes Limited 20230921 0 24.35 24.58 23.5 23.65 476271 23.65 down down correct
538833.BSE Anubhav Infrastructure Limited 20230921 0 11.1 11.54 10.75 11.54 1517 11.54 up down incorrect
538835.BSE Intellect Design Arena Limited 20230921 0 729.95 731.65 698.6 709.25 24228 709.25 down down correct
538836.BSE Monte Carlo Fashions Limited 20230921 0 773.75 774.35 760.75 763.85 728 763.85 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230921 0 59 59.45 57.25 58.1 12268 58.1 down up incorrect
538890.BSE M.K. Exim (India) Limited 20230921 0 113.7 118.1 111 115.95 52532 115.95 up down incorrect
538891.BSE Magellanic Cloud Limited 20230921 0 454 454.1 440.15 452.5 385376 452.35 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230921 0 232.05 232.1 225.55 225.55 347 225.55 down down correct
538922.BSE Cosyn Limited 20230921 0 35.8 35.8 33.35 33.89 13638 33.89 down down correct
538943.BSE Sonal Mercantile Limited 20230921 0 90.16 95 90 94.95 2060 94.95 up up correct
538952.BSE Abhinav Leasing and Finance Limited 20230921 0 2.02 2.02 1.99 2.01 13561 2.01 down down correct
538961.BSE Genus Paper & Boards Limited 20230921 0 19.47 20.2 19.22 19.33 62565 19.33 down up incorrect
538962.BSE Minda Corporation Limited 20230921 0 329.75 338.65 323.2 326.45 18625 326.45 down down correct
538964.BSE Mercury Laboratories Limited 20230921 0 765.35 820 765.35 791.45 38 791.45 up down incorrect
538979.BSE Greenlam Industries Limited 20230921 0 463.7 464 420.05 427.8 4280 427.8 down down correct
538987.BSE Talbros Engineering Limited 20230921 0 688 705 670 680.45 1807 678.45 down up incorrect
539006.BSE PTC Industries Limited 20230921 0 5767.1001 5767.1001 5455.3999 5569.6499 713 5569.6499 down down correct
539009.BSE GBL Industries Limited 20230921 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230921 0 0.94 0.94 0.9 0.94 7205 0.94
539016.BSE Neil Industries Limited 20230921 0 11.2 11.28 11.2 11.28 171 11.28 up down incorrect
539017.BSE Star Housing Finance Limited 20230921 0 60.5 60.5 59.05 59.34 83533 59.34 down up incorrect
539032.BSE Fraser and Company Limited 20230921 0 6.32 6.63 6.28 6.51 5832 6.51 up up correct
539041.BSE SVP Housing Limited 20230921 0 64 64 61.5 62.05 27500 62.05 down down correct
539042.BSE AGI Infra Limited 20230921 0 610 610 575 598.9 852 598.9 down down correct
539043.BSE BKM Industries Limited 20230921 0 0.75 0.75 0.7 0.7 57788 0.7 down down correct
539045.BSE Manaksia Aluminium Company Limited 20230921 0 26.25 27.25 25.35 25.6 23487 25.6 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230921 0 22 22.8 21.5 21.86 3636 21.86 down up incorrect
539113.BSE Paul Merchants Limited 20230921 0 1900.05 1900.05 1832 1894.9 1088 1894.9 down down correct
539117.BSE Sujala Trading & Holdings Limited 20230921 0 18.5 19.14 18.5 19.14 699 19.14 up down incorrect
539118.BSE VRL Logistics Limited 20230921 0 721.95 721.95 706.1 710.85 1294 710.85 down up incorrect
539126.BSE MEP Infrastructure Developers Limited 20230921 0 11.82 12.18 11.76 11.82 83844 11.82
539132.BSE Vegetable Products Limited 20230921 0 43.19 43.19 40.2 40.8 16431 40.8 down down correct
539141.BSE UFO Moviez India Limited 20230921 0 110.4 112 107.2 110 22848 110 down down correct
539148.BSE Shivalik Rasayan Limited 20230921 0 703 712.25 697 697.55 391 697.05 down down correct
539150.BSE PNC Infratech Limited 20230921 0 363.45 370 360.5 368.45 27711 367.95 up up correct
539151.BSE Arfin India Limited 20230921 0 40.37 40.37 38 38.64 15079 38.64 down down correct
539174.BSE Helpage Finlease Limited 20230921 0 11.8 11.8 11.8 11.8 0 11.8
539176.BSE Hawa Engineers Limited 20230921 0 104.9 104.9 101 101.05 1314 101.05 down down correct
539195.BSE POCL Enterprises Limited 20230921 0 190 191.95 187 188.45 4241 188.45 down down correct
539196.BSE Amba Enterprises Limited 20230921 0 81.5 83 80.57 81.57 15828 81.57 up up correct
539197.BSE Devhari Exports (India) Limited 20230921 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230921 0 4.75 4.79 4.56 4.68 44724 4.68 down up incorrect
539217.BSE Srestha Finvest Limited 20230921 0 1.3 1.31 1.23 1.25 101298 1.25 down down correct
539219.BSE Mauria Udyog Limited 20230921 0 11.19 11.19 11.19 11.19 152747 11.19
539221.BSE Sportking India Limited 20230921 0 810.9 811.6 804.65 805.75 647 805.75 down down correct
539222.BSE VMV Holidays Limited 20230921 0 200.5 205.7 199.2 204.1 54250 204.1 up up correct
539223.BSE Ambition Mica Limited 20230921 0 4.01 4.01 4.01 4.01 0 4.01
539227.BSE Loyal Equipments Limited 20230921 0 135.05 140 135.05 136 3476 136 up up correct
539228.BSE Gala Global Products Limited 20230921 0 5.08 5.08 5.08 5.08 200938 5.08
539229.BSE Majestic Research Services and Solutions Limited 20230921 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230921 0 29.89 30.58 28.98 29.17 4695 29.17 down down correct
539252.BSE Shyam Century Ferrous Limited 20230921 0 19.9 20.19 19.61 19.97 43689 19.97 up down incorrect
539267.BSE Dr Habeebullah Life Sciences Limited 20230921 0 16.95 17 16.39 16.99 987 16.99 up up correct
539275.BSE Mangalam Seeds Limited 20230921 0 216.95 217 211.6 213 1855 213 down down correct
539276.BSE Kaya Limited 20230921 0 340.5 353.2 338.2 349.25 291 349.25 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230921 0 2.9 2.93 2.85 2.85 90959 2.85 down down correct
539289.BSE Majesco Limited 20230921 0 126 126.45 123.9 124.1 9121 124.1 down down correct
539290.BSE Oswal Greentech Limited 20230921 0 24.9 24.9 24 24.1 12707 24.1 down down correct
539300.BSE A.K. Spintex Limited 20230921 0 120 122 117.1 117.9 4521 117.9 down down correct
539301.BSE Arvind SmartSpaces Limited 20230921 0 341.95 357.25 341.95 349.75 4639 349.75 up up correct
539302.BSE Power Mech Projects Limited 20230921 0 4240.05 4277 4212.5 4243.2 465 4243.2 up up correct
539309.BSE Rama Steel Tubes Limited 20230921 0 36.5 37.41 36.3 37.01 74709 37.01 up up correct
539331.BSE Veto Switchgears and Cables Limited 20230921 0 138 138 132.15 132.95 17596 131.95 down down correct
539332.BSE Navkar Corporation Limited 20230921 0 59.56 60.06 58.4 58.91 30280 58.91 down down correct
539346.BSE Sadbhav Infrastructure Project Limited 20230921 0 3.9 3.9 3.83 3.85 7697 3.85 down down correct
539353.BSE Sal Automotive Limited 20230921 0 405.5 406.5 405.5 406 85 406 up up correct
539354.BSE Polyspin Exports Limited 20230921 0 48.42 49.57 48.3 48.41 1985 48.41 down down correct
539363.BSE Sri Krishna Constructions (India) Limited 20230921 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230921 0 24.5 24.5 24.5 24.5 1589 24.5
539399.BSE Bella Casa Fashion & Retail Limited 20230921 0 153 158 153 154 717 154 up up correct
539400.BSE Mallcom (India) Limited 20230921 0 1140.3 1140.3 1102 1117.15 2449 1117.15 down down correct
539407.BSE Generic Engineering Construction and Projects Limited 20230921 0 45.01 45.1 45.01 45.1 2652 45.05 up up correct
539408.BSE Kuber Udyog Limited 20230921 0 5.22 5.22 5.22 5.22 200 5.22
539428.BSE Tejnaksh Healthcare Limited 20230921 0 33.25 33.59 33 33.02 5812 33.02 down down correct
539447.BSE Beardsell Limited 20230921 0 33 34.34 32.91 33.08 1904 33.08 up up correct
539448.BSE InterGlobe Aviation Limited 20230921 0 2407 2411.9 2378.05 2386.15 9709 2386.15 down up incorrect
539450.BSE S H Kelkar and Company Limited 20230921 0 156.2 158 152.4 152.95 24010 152.95 down down correct
539455.BSE Aryavan Enterprise Limited 20230921 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230921 0 0.9 0.91 0.89 0.9 2484804 0.9
539479.BSE GTV Engineering Limited 20230921 0 346 346 325 329.55 608 329.55 down down correct
539518.BSE Uday Jewellery Industries Limited 20230921 0 126.05 130.45 126.05 128.3 4544 128.3 up up correct
539525.BSE Navketan Merchants Limited 20230921 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230921 0 1000 1040 959.5 989 418 989 down down correct
539542.BSE Lux Industries Limited 20230921 0 1510.45 1528.1 1494.55 1520.2 2323 1515.2 up up correct
539551.BSE Narayana Hrudayalaya Limited 20230921 0 1077 1097 1056 1069.95 28247 1069.95 down down correct
539562.BSE Kayel Securities Ltd 20230921 0 31.31 32.39 31.25 31.44 28008 31.44 up up correct
539593.BSE Shivansh Finserve Limited 20230921 0 4.68 4.9 4.68 4.9 2677 4.9 up up correct
539594.BSE Mishtann Foods Limited 20230921 0 13.97 14 13.6 13.69 5530427 13.689 down down correct
539636.BSE Precision Camshafts Limited 20230921 0 267.75 287.15 267.75 274.95 36237 274.95 up up correct
539658.BSE TeamLease Services Limited 20230921 0 2535.55 2579.1001 2512.45 2529.1001 746 2529.1001 down down correct
539659.BSE Vidli Restaurants Limited 20230921 0 71 72.95 67.45 67.59 4045 67.59 down down correct
539660.BSE Best Agrolife Limited 20230921 0 1111 1140 1096.45 1130.6 27697 1130.6 up up correct
539661.BSE Ace Men Engg Works Limited 20230921 0 55.1 60.5 55.1 57.89 23099 57.89 up up correct
539678.BSE Quick Heal Technologies Limited 20230921 0 218 222.7 215.45 219.1 8789 219.1 up up correct
539679.BSE Kapil Raj Finance Limited 20230921 0 16.01 16.01 15.33 15.45 5019 15.45 down down correct
539686.BSE K.P. Energy Limited 20230921 0 515.1 534 514 523.05 70352 523.05 up up correct
539730.BSE Fredun Pharmaceuticals Limited 20230921 0 894.9 894.9 866 875.65 1336 874.95 down down correct
539742.BSE Simbhaoli Sugars Limited 20230921 0 29.14 29.8 28.29 28.3 7831 28.3 down down correct
539770.BSE Darjeeling Ropeway Company Limited 20230921 0 3.2 3.2 3.2 3.2 0 3.2
539785.BSE Pudumjee Paper Products Limited 20230921 0 51.01 52.8 49.6 49.94 83947 49.94 down down correct
539787.BSE HealthCare Global Enterprises Limited 20230921 0 350 358.4 343.85 352 8935 352 up up correct
539798.BSE Umiya Tubes Limited 20230921 0 6.03 6.27 6.03 6.27 356 6.27 up up correct
539799.BSE Bharat Wire Ropes Limited 20230921 0 258.15 265 253.85 255.55 23438 255.55 down up incorrect
539800.BSE Chd Chemicals Limited 20230921 0 4.95 4.95 4.81 4.81 5636 4.81 down down correct
539807.BSE Infibeam Avenues Limited 20230921 0 17.76 18.3 17.5 17.57 7410684 17.57 down up incorrect
539814.BSE Le Lavoir Limited 20230921 0 101.54 106.61 100 101.79 53054 101.79 up up correct
539835.BSE Superior Finlease Limited 20230921 0 1.39 1.42 1.38 1.42 13600 1.42 up up correct
539837.BSE Raghav Productivity Enhancers Limited 20230921 0 504.95 507.15 496 498.1 9195 498.1 down down correct
539841.BSE Lancer Container Lines Limited 20230921 0 91.1333 91.1333 88.5167 89.6333 2361444 89.6333 down down correct
539871.BSE Thyrocare Technologies Limited 20230921 0 581.95 581.95 563.25 568.6 5671 568.6 down down correct
539874.BSE Ujjivan Financial Services Limited 20230921 0 502.95 508.95 491.75 492.45 52528 492.45 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230921 0 2180.05 2212 2152 2167.6001 474 2167.6001 down up incorrect
539884.BSE Darshan Orna Limited 20230921 0 3.09 3.09 2.91 3.05 105544 3.05 down down correct
539894.BSE Madhav Infra Projects Ltd 20230921 0 6.4 6.79 6.3 6.79 2083115 6.79 up up correct
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230921 0 8.6 8.72 8.55 8.62 379847 8.62 up up correct
539956.BSE TAAL Enterprises Limited 20230921 0 2125 2220 2060.2 2107.7 1764 2107.7 down down correct
539963.BSE Zeal Aqua Limited 20230921 0 8.22 8.32 7.91 7.97 136326 7.97 down down correct
539978.BSE Quess Corp Limited 20230921 0 419.5 432.2 419.5 423.15 35685 423.15 up up correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230921 0 2218 2346 2218 2300 141 2300 up up correct
539986.BSE Commercial Syn Bags Limited 20230921 0 57.99 58.94 57.05 58 1778 58 up up correct
540047.BSE Dilip Buildcon Limited 20230921 0 301.3 308.75 301.3 303.75 28187 303.75 up up correct
540048.BSE S.P. Apparels Limited 20230921 0 515 527.3 507.4 510.8 1692 510.8 down down correct
540064.BSE Future Retail Limited 20230921 0 3.66 3.66 3.48 3.48 360094 3.48 down down correct
540073.BSE BLS International Services Limited 20230921 0 266.5 272.95 260.25 262.65 83298 262.65 down down correct
540078.BSE Mitsu Chem Plast Limited 20230921 0 184.7 184.7 176.55 179.95 3190 179.95 down down correct
540083.BSE TV Vision Limited 20230921 0 3.06 3.36 3.06 3.34 13479 3.34 up up correct
540108.BSE Tiaan Consumer Limited 20230921 0 3.85 3.85 3.32 3.76 2920 3.76 down down correct
540124.BSE G N A Axles Limited 20230921 0 455.05 473.5 455.05 465.8 35021 465.8 up up correct
540143.BSE Sagarsoft (India) Limited 20230921 0 139.55 141.3 137.05 140.95 3077 140.95 up up correct
540145.BSE Valiant Organics Limited 20230921 0 503.25 506 496 498.75 8618 498.75 down up incorrect
540146.BSE Aditya Consumer Marketing Limited 20230921 0 92.9 92.9 80 80 27000 80 down down correct
540147.BSE Shashijit Infraprojects Limited 20230921 0 41.4 41.4 40.54 40.55 34124 40.55 down down correct
540173.BSE PNB Housing Finance Limited 20230921 0 677.6 684.3 657.65 663.65 24497 663.65 down down correct
540203.BSE Sheela Foam Limited 20230921 0 1170.05 1210 1121.55 1125.9 19566 1125.9 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230921 0 11.76 12.09 11.76 11.81 9822 11.81 up up correct
540212.BSE TCI Express Limited 20230921 0 1477.7 1505 1459.55 1469.05 3374 1469.05 down down correct
540222.BSE Laurus Labs Limited 20230921 0 389.7 397.2 389.7 390.55 31058 390.55 up up correct
540268.BSE Dhanvarsha Finvest Limited 20230921 0 58.34 61.25 56.5 56.82 330367 56.82 down down correct
540311.BSE Jitf Infralogistics Ltd 20230921 0 446 455 446 453.4 1876 453.4 up down incorrect
540360.BSE Leading Leasing Finance And Investment Company Limited 20230921 0 2.46 2.59 2.46 2.54 51904 2.54 up up correct
540366.BSE Music Broadcast Limited 20230921 0 15.02 15.02 14.23 14.68 112685 14.68 down down correct
540376.BSE Avenue Supermarts Limited 20230921 0 3727.8 3775.7 3682 3687.55 6676 3687.55 down down correct
540401.BSE Maximus International Limited 20230921 0 16.03 16.28 15.95 16.07 87707 16.07 up down incorrect
540403.BSE CL Educate Limited 20230921 0 72.4 72.6 72.05 72.5 1269 72.5 up up correct
540497.BSE S Chand and Company Limited 20230921 0 278.15 283.9 273.9 276.15 13760 276.15 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230921 0 73.68 75.4 71.75 72.24 440442 72.24 down down correct
540544.BSE PSP Projects Limited 20230921 0 787.15 798 781.4 786.8 6484 786.8 down down correct
540545.BSE Bhakti Gems and Jewellery Limited 20230921 0 12.35 12.44 12.06 12.09 17740 12.09 down up incorrect
540575.BSE Star Cement Limited 20230921 0 157.95 158 152 152.55 55476 152.55 down up incorrect
540590.BSE Riddhi Corporate Services Limited 20230921 0 179 179 172 174 1133 174 down down correct
540595.BSE Tejas Networks Limited 20230921 0 861.4 861.4 819.7 824.7 12666 824.7 down up incorrect
540596.BSE Eris Lifesciences Limited 20230921 0 822.6 822.7 810.05 812.1 1595 812.1 down down correct
540615.BSE 7NR Retail Limited 20230921 0 0.55 0.56 0.54 0.55 1635770 0.55
540642.BSE Salasar Techno Engineering Limited 20230921 0 52.2 52.98 51.05 51.48 84348 51.48 down down correct
540648.BSE Palash Securities Limited 20230921 0 106.7 106.7 101.8 102.55 472 102.55 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230921 0 670.8 682.05 659.45 664.2 5293 664.2 down down correct
540650.BSE Magadh Sugar & Energy Limited 20230921 0 701.65 702.35 671.55 680.3 8648 680.3 down down correct
540651.BSE Jigar Cables Limited 20230921 0 43.25 43.25 43.25 43.25 0 43.25
540673.BSE SIS Limited 20230921 0 430.3 431.85 415.35 425.45 5889 425.45 down up incorrect
540678.BSE Cochin Shipyard Limited 20230921 0 1063.25 1085.8 1031.45 1039.35 48518 1039.35 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230921 0 522.45 522.45 511.75 512.3 35 510.8 down up incorrect
540680.BSE KIOCL Limited 20230921 0 309.75 357.85 303.65 319.35 529393 319.35 up up correct
540686.BSE Smruthi Organics Limited 20230921 0 183 186.8 177 179.85 9175 179.85 down down correct
540692.BSE Apex Frozen Foods Limited 20230921 0 229 229.5 222.45 224.85 6762 222.35 down down correct
540702.BSE Lasa Supergenerics Limited 20230921 0 27.35 27.35 26.5 27 13238 27 down down correct
540704.BSE Matrimony.com Limited 20230921 0 585 593.35 575.15 587.1 111 587.1 up down incorrect
540709.BSE Reliance Home Finance Limited 20230921 0 1.77 1.77 1.77 1.77 636657 1.77
540710.BSE Capacit'e Infraprojects Limited 20230921 0 216.05 217.5 210.3 212.05 57692 212.05 down down correct
540715.BSE Sagar Diamonds Limited 20230921 0 40.4 40.4 40.4 40.4 0 40.4
540716.BSE ICICI Lombard General Insurance Company Limited 20230921 0 1363 1377.8 1347.25 1357.35 8596 1357.35 down up incorrect
540719.BSE SBI Life Insurance Company Limited 20230921 0 1350 1350 1327.9 1335.25 6455 1335.25 down down correct
540724.BSE Prataap Snacks Limited 20230921 0 894.5 915 880.4 885.55 1352 885.55 down down correct
540726.BSE Trident Texofab Limited 20230921 0 67.63 72.39 67.63 70.71 9299 70.71 up up correct
540730.BSE Mehai Technology Limited 20230921 0 19.01 19.01 18.62 18.62 24891 18.62 down down correct
540735.BSE IRIS Business Services Limited 20230921 0 96.6 102.95 96.5 101.7 2326 101.7 up up correct
540737.BSE Shree Ganesh Remedies Limited 20230921 0 508.5 515 501 510.6 14468 510.6 up up correct
540743.BSE Godrej Agrovet Limited 20230921 0 478.1 482 476.45 479.35 12572 479.35 up up correct
540749.BSE MAS Financial Services Limited 20230921 0 850.05 897.95 850.05 879.1 8721 879.1 up up correct
540750.BSE Indian Energy Exchange Limited 20230921 0 132.5 135.75 131 131.6 352681 131.6 down down correct
540755.BSE General Insurance Corporation of India 20230921 0 225.8 230 221.85 222.35 69020 222.35 down down correct
540756.BSE Kaarya Facilities and Services Limited 20230921 0 6.03 6.03 6.03 6.03 12000 6.03
540757.BSE Sheetal Cool Products Limited 20230921 0 403.2 414.95 400 404.45 1585 404.45 up down incorrect
540768.BSE Mahindra Logistics Limited 20230921 0 401.3 407.8 392.1 394 21866 394 down down correct
540769.BSE The New India Assurance Company Limited 20230921 0 145.05 147 137.95 138.8 287220 138.8 down up incorrect
540775.BSE Khadim India Ltd 20230921 0 263.7 276.05 263.25 269.05 2243 269.05 up down incorrect
540776.BSE 5paisa Capital Ltd. 20230921 0 434.5 437.35 422 425.05 13801 425.05 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230921 0 646 653.1 641.65 643.9 26329 643.9 down down correct
540782.BSE Sanghvi Brands Ltd 20230921 0 16.51 16.52 16.5 16.52 3000 16.52 up up correct
540789.BSE Diligent Media Corporation Limited 20230921 0 3.12 3.12 2.84 3.04 21179 3.04 down down correct
540796.BSE Ratnabhumi Developers Ltd 20230921 0 140 140 139 139 261 139 down down correct
540797.BSE Shalby Ltd. 20230921 0 233.75 237.05 228.65 229.85 10313 229.85 down down correct
540809.BSE Mrc Exim Ltd. 20230921 0 15.2 15.2 14.9 14.9 21059 14.9 down down correct
540824.BSE Astron Paper & Board Mill Ltd. 20230921 0 33.75 34.29 32.59 32.62 14286 32.62 down down correct
540879.BSE Apollo Micro Systems Ltd. 20230921 0 55.15 55.89 53.95 54.21 126575 54.185 down down correct
540901.BSE Praxis Home Retail Ltd. 20230921 0 28.33 28.33 28.33 28.33 459427 28.33
540902.BSE Amber Enterprises India Ltd. 20230921 0 2907.7 2979.85 2907.7 2927.4 3425 2927.4 up up correct
540937.BSE Medico Remedies Ltd 20230921 0 71.5 71.5 69.65 70.98 849 70.98 down down correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230921 0 21.34 21.34 21.34 21.34 51270 21.34
540975.BSE Aster DM Healthcare Ltd 20230921 0 323.1 329.95 321.5 325.35 27481 325.35 up down incorrect
540980.BSE The Yamuna Syndicate Limited 20230921 0 18000 18000 18000 18000 54 18000
541019.BSE H.G. Infra Engineering Limited 20230921 0 960.2 969.75 948 950.4 3662 950.4 down down correct
541083.BSE Inflame Appliances Limited 20230921 0 624.9 627.4 613.8 623.45 6000 623.45 down down correct
541096.BSE Bharat Parenterals Limited 20230921 0 551 551 540.15 546.35 368 545.607 down down correct
541143.BSE Bharat Dynamics Limited 20230921 0 1042 1061 1021 1026.8 41132 1026.8 down up incorrect
541144.BSE Active Clothing Co Limited 20230921 0 68.4 71.6 67.5 68.71 15024 68.71 up up correct
541153.BSE Bandhan Bank Limited 20230921 0 242.4 252.9 242.4 245.25 350566 245.25 up up correct
541163.BSE Sandhar Technologies Limited 20230921 0 410.85 410.85 392.4 394.55 7565 394.55 down up incorrect
541195.BSE Mishra Dhatu Nigam Limited 20230921 0 411.85 413.35 400.45 404 38647 402.33 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230921 0 50.5 51.99 50.05 50.63 4732 50.63 up up correct
541233.BSE Lemon Tree Hotels Limited 20230921 0 115.65 115.65 111.65 113 350210 113 down up incorrect
541269.BSE Chemfab Alkalis Limited 20230921 0 370 376.6 363.95 368.15 1283 368.15 down down correct
541301.BSE Orient Electric Limited 20230921 0 212.3 229.4 212.3 220.5 128127 220.5 up up correct
541336.BSE IndoStar Capital Finance Limited 20230921 0 174 175.4 170.1 171.1 4869 171.1 down down correct
541352.BSE Megastar Foods Limited 20230921 0 301.4 301.4 285.1 289.95 884 289.95 down down correct
541400.BSE ZIM Laboratories Limited 20230921 0 119.55 121.65 116.3 118.65 15181 118.65 down down correct
541450.BSE Adani Green Energy Limited 20230921 0 1015.05 1025.6 1007.15 1023.2 247653 1023.2 up up correct
541540.BSE Solara Active Pharma Sciences Limited 20230921 0 357.05 360.65 354.75 356.55 5719 356.55 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230921 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230921 0 0.83 0.83 0.83 0.83 122371 0.83
541556.BSE RITES Limited 20230921 0 505 517.3 496 497.5 53340 497.5 down down correct
541557.BSE Fine Organic Industries Limited 20230921 0 5070 5070 4965.7998 4981.6001 1510 4981.6001 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230921 0 48 49 48 48 28 48
541700.BSE TCNS Clothing Co. Limited 20230921 0 373.95 375.75 364 365.65 34803 365.65 down down correct
541770.BSE CreditAccess Grameen Limited 20230921 0 1342.2 1363 1315.2 1318.9 3108 1318.9 down up incorrect
541929.BSE Synergy Green Industries Limited 20230921 0 219.85 221 218 220.3 8479 220.3 up up correct
541956.BSE Ircon International Limited 20230921 0 140.35 140.95 134.7 135.85 672815 135.85 down down correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230921 0 605.3 605.3 599.5 601.1 110 601.1 down down correct
541974.BSE Manorama Industries Limited 20230921 0 1808.05 1811.9 1789.85 1802.25 311 1802.25 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230921 0 843.6 849.95 818.1 830.1 37527 830.1 down down correct
542012.BSE A-1 Acid Limited 20230921 0 381.05 381.8 379.95 381.15 29453 381.15 up up correct
542013.BSE Dolfin Rubbers Limited 20230921 0 123 123 119.5 119.5 897 119.5 down down correct
542019.BSE Shubham Polyspin Limited 20230921 0 18.8 19.4 18.1 19 21804 19 up up correct
542141.BSE Techno Electric & Engineering Company Limited 20230921 0 517 518.45 505 515 3187 515 down down correct
542206.BSE Nivaka Fashions Limited 20230921 0 2.63 2.7 2.52 2.53 17855 2.53 down down correct
542231.BSE Nila Spaces Limited 20230921 0 3.25 3.25 3.24 3.24 29820 3.24 down up incorrect
542233.BSE Trejhara Solutions Limited 20230921 0 108.81 108.81 108.81 108.81 12587 108.81
542333.BSE RPSG Ventures Limited 20230921 0 617.4 625 590 596.35 23738 596.35 down down correct
542351.BSE Gloster Limited 20230921 0 745 765 740 751.2 7899 751.2 up up correct
542367.BSE Xelpmoc Design and Tech Limited 20230921 0 85.86 85.86 82.8 84.03 9639 84.03 down down correct
542383.BSE Ritco Logistics Limited 20230921 0 235 239.75 235 237.85 30 237.85 up up correct
542399.BSE Chalet Hotels Limited 20230921 0 549.75 550.05 537.9 540.15 3787 540.15 down down correct
542460.BSE The Anup Engineering Limited 20230921 0 2093.65 2107 2033.35 2055.6 2294 2055.6 down down correct
542484.BSE Arvind Fashions Limited 20230921 0 323 325.8 315.1 316.1 6010 316.1 down down correct
542597.BSE MSTC Limited 20230921 0 410.6 413.6 401.5 403.1 19414 403.1 down down correct
542602.BSE Embassy Office Parks REIT 20230921 0 304.11 305.85 303 303.62 15518 303.62 down down correct
542627.BSE Chandni Machines Limited 20230921 0 17.3 17.3 17.29 17.29 1487 17.29 down down correct
542649.BSE Rail Vikas Nigam Limited 20230921 0 163.2 165.4 157.95 158.9 969875 158.9 down up incorrect
542650.BSE Metropolis Healthcare Limited 20230921 0 1468.95 1480.75 1414.85 1419.5 12500 1419.5 down down correct
542651.BSE KPIT Technologies Limited 20230921 0 1115.05 1124.35 1065 1077.4 187745 1077.4 down down correct
542655.BSE Vikas Multicorp Limited 20230921 0 5.52 5.61 5.27 5.3 5659130 5.3 down down correct
542665.BSE Neogen Chemicals Limited 20230921 0 1809.35 1809.35 1689.65 1697.85 2306 1697.85 down down correct
542667.BSE White Organic Retail Limited 20230921 0 7 7 7 7 44082 7
542669.BSE BMW Industries Ltd. 20230921 0 41.84 42 39.9 40.25 191313 40.25 down down correct
542670.BSE Artemis Electricals Limited 20230921 0 17.75 17.75 16.91 17.75 108293 17.75
542684.BSE Prakash Pipes Limited 20230921 0 259 264.25 258.65 259.75 6931 259.75 up up correct
542685.BSE Digicontent Limited 20230921 0 20.29 20.3 19.82 19.82 2698 19.82 down up incorrect
542721.BSE Anand Rayons Ltd. 20230921 0 45 46.35 44.5 46.12 3864 46.12 up up correct
542725.BSE SBC Exports Ltd. 20230921 0 20.3 21 20.3 20.36 90031 20.36 up up correct
542729.BSE DCM Nouvelle Ltd. 20230921 0 166.85 167.05 161 164.8 1437 164.8 down down correct
542752.BSE Affle India Ltd. 20230921 0 1094.05 1108.15 1083.6 1087.55 5445 1087.55 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230921 0 779 783.85 744.95 754.5 3470 754.5 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230921 0 361.7 366 360.1 362.4 11788 362.4 up down incorrect
542772.BSE IIFL Wealth Management Ltd. 20230921 0 519.05 531.6 510.5 515.6 6924 515.6 down up incorrect
542773.BSE IIFL Securities Ltd. 20230921 0 77 78.38 75.4 76.43 80627 76.43 down up incorrect
542774.BSE APM Finvest Ltd. 20230921 0 58.45 58.45 56.55 57.34 44338 57.34 down down correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230921 0 3027.65 3047.5 3001.4 3034.75 5080 3032.75 up up correct
542851.BSE Gensol Engineering Ltd. 20230921 0 1861.05 1919.15 1834.35 1892.75 5617 1892.75 up up correct
542852.BSE Vishwaraj Sugar Industries Ltd. 20230921 0 18.76 19.13 18.35 18.48 88086 18.48 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230921 0 12.77 13.26 12.77 13.03 12145 13.03 up up correct
542865.BSE Anuroop Packaging Ltd. 20230921 0 18.05 18.8 18 18.07 6849 18.07 up down incorrect
542867.BSE CSB Bank Ltd. 20230921 0 327.25 330.95 320 320.8 8177 320.8 down down correct
543282.BSE Niks Technology Limited 20230921 0 287.75 287.75 287.75 287.75 0 287.75
570001.BSE Tata Motors Limited 20230921 0 428.1 433.4 419.4 421.15 104172 421.15 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230921 0 1195 1205.1 1186 1194.05 2359 1194.05 down down correct
590006.BSE Amrutanjan Health Care Limited 20230921 0 627.75 647.7 626.95 633.6 864 633.6 up up correct
590018.BSE Hisar Metal Industries Limited 20230921 0 166.2 168.8 166.2 168.8 300 168.8 up up correct
590021.BSE Bharat Rasayan Limited 20230921 0 9104.5 9165 9080 9101.5 88 9101.5 down down correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230921 0 529.05 541 516.6 524.9 113162 523.9 down up incorrect
590025.BSE Ginni Filaments Limited 20230921 0 29.1 29.1 28.35 28.35 1611 28.35 down up incorrect
590030.BSE Southern Petrochemical Industries Corporation Limited 20230921 0 74.55 75.1 72 72.51 134382 72.51 down down correct
590031.BSE De Nora India Limited 20230921 0 1623.05 1623.65 1591.65 1596.35 996 1596.35 down up incorrect
590051.BSE Saksoft Limited 20230921 0 325.05 333 325.05 330.95 9830 330.95 up up correct
590062.BSE The Andhra Sugars Limited 20230921 0 121.7 122.75 119.2 119.4 13239 119.4 down up incorrect
590071.BSE Sundaram Finance Limited 20230921 0 2922.05 2957.45 2856.6 2918.75 3946 2918.75 down down correct
590072.BSE Sundaram Brake Linings Limited 20230921 0 502 502 500 500 41 500 down down correct
590073.BSE Wheels India Limited 20230921 0 773.85 784.9 761.7 779.7 4933 779.7 up up correct
590075.BSE Lambodhara Textiles Limited 20230921 0 176.65 176.65 168.95 169.15 3954 169.15 down down correct
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230921 0 49.75 50.12 49.71 50.04 3015 50.04 up up correct
590134.BSE Madras Fertilizers Limited 20230921 0 78 79.69 76.25 76.97 21864 76.97 down down correct
5PAISA.BSE 5paisa Capital Limited 20230921 0 434.5 437.35 422 425.05 13801 425.05 down down correct
AARTIIND.BSE Aarti Industries Limited 20230921 0 504.05 511.15 501.25 502.95 22886 502.95 down down correct
AAVAS.BSE Aavas Financiers Limited 20230921 0 1672.2 1687 1653.15 1667.45 11685 1667.45 down down correct
AAYUSH.BSE Aayush Food and Herbs Limited 20230921 0 27.31 27.9 26 27.76 253 27.76 up up correct
ABBOTINDIA.BSE Abbott India Limited 20230921 0 23171.9492 23183.3008 22800 22844 291 22844 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230921 0 96.31 98 89.25 90.72 14736 90.72 down down correct
ACE.BSE Action Construction Equipment Limited 20230921 0 682.05 703 682.05 688.4 23735 688.4 up up correct
ACGL.BSE Automobile Corporation of Goa Limited 20230921 0 1519 1519 1450 1457.15 2947 1457.15 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230921 0 2476.55 2502.8 2461 2480.6001 106406 2480.6001 up up correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230921 0 820 842 820 830.8 435128 830.8 up down incorrect
ADANIPOWER.BSE Adani Power Limited 20230921 0 366.1 384.95 364.25 382.4 1477367 382.4 up up correct
ADANITRANS.BSE Adani Transmission Limited 20230921 0 854.2 857.1 845 848.4 21938 848.4 down down correct
ADCON.BSE Adcon Capital Services Limited 20230921 0 1.54 1.54 1.54 1.54 25676 1.54
ADJIA.BSE Adjia Technologies Ltd 20230921 0 32 32 31 31 3200 31 down down correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230921 0 88.34 88.4 84.01 85.47 2777 85.47 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230921 0 322.95 326.05 318.35 320.65 52077 320.65 down down correct
ADVIKCA.BSE Advik Capital Limited 20230921 0 2.62 2.63 2.62 2.63 1234131 2.63 up up correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230921 0 368.85 370.6 336 355.05 3808 355.05 down up incorrect
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230921 0 11.01 12.11 11.01 11.52 107312 11.52 up up correct
AKZOINDIA.BSE Akzo Nobel India Limited 20230921 0 2521.1499 2555 2510.3501 2520.3999 1316 2520.3999 down down correct
ALANSCOTT.BSE Alan Scott Industriess Limited 20230921 0 64.93 64.93 64.9 64.93 2876 64.93
ALICON.BSE Alicon Castalloy Limited 20230921 0 852.9 864 838.85 850 1417 850 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230921 0 87 90 86.8 88.81 3126 88.81 up up correct
ALOKTEXT.BSE Alok Industries Limited 20230921 0 19.4 19.62 18.85 18.94 2429974 18.94 down down correct
AMAL.BSE Amal Ltd 20230921 0 286 289.9 276.65 282.05 1872 282.05 down down correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230921 0 643.4 645.25 634.5 640.1 72191 640.1 down down correct
AMDIND.BSE AMD Industries Limited 20230921 0 56.93 56.93 54.5 54.98 5195 54.98 down down correct
AMINTAN.BSE Amin Tannery Limited 20230921 0 2.52 2.52 2.31 2.37 96803 2.37 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230921 0 38.57 39.3 37.01 37.24 487732 37.24 down down correct
ANJANIFOODS.BSE Anjani Foods Limited 20230921 0 29.52 30 28.11 29.9 5487 29.9 up up correct
ANSINDUS.BSE ANS Industries Limited 20230921 0 7.56 7.56 7.56 7.56 0 7.56
APARINDS.BSE Apar Industries Limited 20230921 0 5479.9502 5479.9502 5205.6001 5233.1499 23428 5233.1499 down down correct
ARCHITORG.BSE Archit Organosys Limited 20230921 0 54.56 61 54.56 56.81 132701 56.81 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230921 0 54.59 57.69 51.5 57.69 26154 57.69 up up correct
ARFIN.BSE Arfin India Limited 20230921 0 40.37 40.37 38 38.64 15079 38.64 down up incorrect
ARMANFIN.BSE Arman Financial Services Limited 20230921 0 2303.7 2322.5 2279.2 2307.7 185 2307.7 up up correct
ARVIND.BSE Arvind Limited 20230921 0 169.2 169.8 163.8 164.45 35421 164.45 down down correct
ASHNI.BSE Ashnisha Industries Limited 20230921 0 20.61 20.61 20.61 20.61 337917 20.61
ASHOKRE.BSE Ashoka Refineries Limited 20230921 0 5.7 5.7 5.7 5.7 200 5.7
ASHRAM.BSE Ashram Online.com Limited 20230921 0 5.48 5.48 5 5.39 6282 5.39 down down correct
ASIANPAINT.BSE Asian Paints Limited 20230921 0 3206.6499 3259.8 3182 3242.3501 92754 3242.3501 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230921 0 62.01 65.76 62.01 62.93 44643 62.93 up up correct
ASMTEC.BSE ASM Technologies Limited 20230921 0 502.8 503.3 480.1 483.85 4395 483.85 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230921 0 1888.85 1899 1880.25 1893.3 14821 1893.3 up up correct
ASYL.BSE Advance Syntex Limited 20230921 0 4.67 4.67 4.67 4.67 0 4.67
ATUL.BSE Atul Auto Ltd 20230921 0 7147 7249.1499 7083 7093.5 796 7093.5 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230921 0 75.3 80.19 75.3 77.69 1446 77.69 up up correct
AXISBANK.BSE Axis Bank Limited 20230921 0 1026.15 1033.4 1012.15 1014.95 74033 1014.95 down down correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230921 0 5151.4502 5183.7998 5070.7002 5085.25 36852 5085.25 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230921 0 1072.05 1109.75 1051.55 1103.3 555 1103.3 up up correct
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230921 0 1531 1552 1512.75 1525.3 48108 1525.3 down down correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230921 0 26.69 26.72 25.36 25.67 2247090 25.67 down down correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230921 0 7270 7381 7229.25 7346.35 4124 7235.8491 up down incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230921 0 7534.9502 7583.5 7424 7479.1499 27661 7479.1499 down up incorrect
BALAJITELE.BSE Balaji Telefilms Limited 20230921 0 63.57 67.55 63.57 65.98 15213 65.98 up down incorrect
BALKRISIND.BSE Balkrishna Industries Limited 20230921 0 2545 2545 2515.8501 2523.1499 2003 2523.1499 down down correct
BANCOINDIA.BSE Banco Products (India) Limited 20230921 0 455.1 465.9 448.8 450.35 22371 450.35 down down correct
BAPACK.BSE B & A Packaging India Limited 20230921 0 189 189 186.5 188.65 101 188.65 down down correct
BASML.BSE Bannari Amman Spinning Mills Ltd 20230921 0 48.7 49.8 47.6 48.02 13478 48.02 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230921 0 1.07 1.09 1.04 1.05 563972 1.05 down down correct
BEEKAY.BSE Beekay Steel Industries Limited 20230921 0 600 612.8 593.5 603 2500 602 up up correct
BEMHY.BSE Bemco Hydraulics Limited 20230921 0 787 787 750.25 772.9 552 772.9 down up incorrect
BESTEAST.BSE Best Eastern Hotels Limited 20230921 0 21.32 21.32 21.32 21.32 1254 21.32
BFLAFL.BSE BFL Asset Finvest Limited 20230921 0 14.75 14.75 14.01 14.28 9061 14.28 down down correct
BHARTIARTL.BSE Bharti Airtel Limited 20230921 0 909.95 920 903.4 918.1 48080 918.1 up up correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230921 0 35.28 36.7 35.28 36.4 3462 36.4 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230921 0 168.8 171.05 165.6 167.75 9439 167.75 down down correct
BIOCON.BSE Biocon Limited 20230921 0 275.95 276 266.1 267.05 176210 267.05 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230921 0 50.9 50.9 49.5 49.53 3307 49.53 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230921 0 148 149.95 140.6 145.9 14865 145.35 down down correct
BLIL.BSE Balmer Lawrie Investments Limited 20230921 0 417 417 402.35 405.85 99239 405.85 down down correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230921 0 4.63 4.63 4.63 4.63 0 4.63
BNL.BSE Beekay Niryat Limited 20230921 0 66 67.82 64 64.67 180690 64.67 down down correct
BODALCHEM.BSE Bodal Chemicals Limited 20230921 0 80.45 80.6 77.5 78.06 45472 77.96 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230921 0 423.05 425.5 421.9 422.65 9591 422.65 down down correct
BOSCHLTD.BSE Bosch Limited 20230921 0 19007.75 19700 19006.0996 19118.75 821 19118.75 up up correct
BPCL.BSE Bharat Petroleum Corporation Limited 20230921 0 352.05 358.4 352 355.25 238419 355.25 up up correct
BRNL.BSE Bharat Road Network Limited 20230921 0 39.69 40.5 38.91 39.39 5802 39.39 down down correct
BSOFT.BSE BSOFT 20230921 0 481.2 495.7 478.9 492.1 119690 492.1 up up correct
BURGERKING.BSE Burger King India Limited 20230921 0 125.35 126.3 122.4 124.4 117842 124.4 down down correct
CANBK.BSE Canara Bank 20230921 0 369.15 376.05 360.6 364.2 455389 364.2 down down correct
CASTROLIND.BSE Castrol India Limited 20230921 0 143.4 145.65 139.35 140.55 207835 140.55 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230921 0 8.95 9.25 8.91 8.91 9574 8.91 down down correct
CEATLTD.BSE CEAT Limited 20230921 0 2114.8501 2139.8 2107 2122.3 3665 2122.3 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230921 0 6.15 6.15 6.13 6.13 25191 6.13 down down correct
CESC.BSE CESC Limited 20230921 0 89.22 91.3 89.15 90.16 119008 90.16 up up correct
CGCL.BSE Capri Global Capital Limited 20230921 0 765 811 765 798.5 58856 798.5 up up correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230921 0 485 489 465 467.95 3512 467.95 down down correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230921 0 231.25 240.9 220.1 223.1 167974 223.1 down down correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230921 0 140 140 137.2 139.1 1800 139.1 down down correct
CHITRTX.BSE Chitradurga Spintex Limited 20230921 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230921 0 3.15 3.3 3.15 3.15 8100 3.15
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230921 0 1192.15 1207.85 1177.85 1188.05 22614 1188.05 down down correct
CIL.BSE Citizen Infoline Limited 20230921 0 29 29 29 29 127 29
CINEVISTA.BSE Cinevista Limited 20230921 0 15.8 15.8 14.55 14.64 4295 14.64 down down correct
CJGEL.BSE C.J. Gelatine Products Limited 20230921 0 23.51 25.4 23.51 24.72 1093 24.72 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230921 0 2002 2018.85 1985 1993.05 37682 1993.05 down up incorrect
COMFINTE.BSE Comfort Intech Limited 20230921 0 6.78 7 6.2 6.36 2490213 6.36 down down correct
COMPUSOFT.BSE Compucom Software Limited 20230921 0 22.34 22.39 21.66 21.84 12386 21.84 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230921 0 86.35 88 85.1 87.03 156907 86.93 up up correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230921 0 39.39 40.46 39.19 39.92 11933 39.92 up up correct
CSL.BSE Continental Securities Limited 20230921 0 5.32 5.32 5.11 5.27 43017 5.27 down up incorrect
CSURGSU.BSE Centenial Surgical Suture Limited 20230921 0 83.5 83.5 78 81.95 124 81.95 down down correct
CUB.BSE City Union Bank Ltd 20230921 0 131 132 128.85 129.35 83856 129.35 down down correct
CYIENT.BSE Cyient Limited 20230921 0 1614 1667 1586.25 1636.2 38364 1636.2 up up correct
DABUR.BSE Dabur India Limited 20230921 0 558.35 561 553.7 559.95 221816 559.95 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230921 0 50.8 53.3 49.85 51.13 22715 51.13 up up correct
DATAMATICS.BSE Datamatics Global Services Limited 20230921 0 577.2 585.45 566.5 571.1 11190 566.1 down down correct
DCBBANK.BSE DCB Bank Limited 20230921 0 125.35 129.75 124.15 126.05 569464 126.05 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230921 0 17.33 17.33 16.99 16.99 268 16.99 down down correct
DHRUV.BSE Dhruv Consultancy Services Limited 20230921 0 58 62.25 58 61.15 4681 61.15 up up correct
DHUNINV.BSE Dhunseri Investments Limited 20230921 0 746.3 760 736.25 751.1 1503 751.1 up up correct
DOLAT.BSE Dolat Investments Limited 20230921 0 48.25 48.25 47.01 47.11 8923 47.11 down down correct
DOLLAR.BSE Dollar Industries Limited 20230921 0 432.05 436.7 425.85 433.85 8783 433.85 up up correct
DONEAR.BSE Donear Industries Limited 20230921 0 103.95 107.25 101.2 101.6 26029 101.6 down down correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230921 0 5621 5694.2998 5613 5671.6499 22281 5671.6499 up up correct
DSINVEST.BSE Dalal Street Investments Limited 20230921 0 270 270 265.6 267.4 37 267.4 down up incorrect
DSSL.BSE Dynacons Systems and Solutions Ltd 20230921 0 687.35 717 670.15 674.25 1943 674.25 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230921 0 9.45 9.45 9.2 9.2 863 9.2 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230921 0 101.89 102.85 97.88 99.2 110025 99.2 down down correct
DYNAMIND.BSE Dynamic Industries Limited 20230921 0 66.49 66.49 61.51 62.37 2844 62.37 down down correct
DYNPRO.BSE Dynemic Products Limited 20230921 0 366 366 352.35 353.85 6818 353.85 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230921 0 5.22 5.22 4.91 5 41616 5 down down correct
EIHOTEL.BSE EIH Limited 20230921 0 229.05 242 227.65 228.5 158766 228.5 down down correct
EKC.BSE Everest Kanto Cylinder Limited 20230921 0 127.75 128.5 123.6 124.35 72473 124.35 down down correct
EMAMILTD.BSE Emami Limited 20230921 0 540 543.5 521 524.9 8573 524.9 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230921 0 86.8 86.8 84.85 85.05 1576 85.05 down down correct
ENDURANCE.BSE Endurance Technologies Limited 20230921 0 1613.75 1675 1605.15 1616.7 6013 1616.7 up up correct
ENERGYDEV.BSE Energy Development Company Limited 20230921 0 19.59 21.4 19.59 20.49 42157 20.49 up up correct
ENGINERSIN.BSE Engineers India Limited 20230921 0 146.45 148.7 142.25 143.15 140642 143.15 down down correct
ENTRINT.BSE Enterprise International Limited 20230921 0 23.4 23.5 20.28 20.28 6685 20.28 down down correct
ESCORTS.BSE Escorts Limited 20230921 0 3133.3 3143.2 3096.1499 3105.3999 3482 3105.3999 down down correct
ESSARSHPNG.BSE Essar Shipping Limited 20230921 0 14.57 14.57 14.25 14.45 34895 14.45 down down correct
ESTER.BSE Ester Industries Limited 20230921 0 95.21 96.45 93.6 93.82 7454 93.82 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230921 0 396.45 397.45 387.7 389.95 15272 389.95 down down correct
EVERESTO.BSE Everest Organics Limited 20230921 0 118.95 119.2 114.55 118.5 3535 118.5 down down correct
FEL.BSE Future Enterprises Limited 20230921 0 0.93 0.93 0.93 0.93 0 0.93
FELDVR.BSE Future Enterprises Limited 20230921 0 5.64 5.8 5.48 5.62 815 5.62 down down correct
FILTRA.BSE Filtra Consultants and Engineers Limited 20230921 0 42.99 42.99 42.99 42.99 0 42.99
GAIL.BSE GAIL (India) Limited 20230921 0 124.4 125.25 121 121.25 651247 121.25 down up incorrect
GALADAFIN.BSE Galada Finance Limited 20230921 0 13.23 13.23 12.99 12.99 402 12.99 down down correct
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230921 0 691.95 704.5 675.5 690 1140 690 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230921 0 980.35 986.1 967 971.7 1135 971.7 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230921 0 440.45 442 433.05 441.05 3881 441.05 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230921 0 6.51 6.51 6.38 6.38 12000 6.38 down down correct
GCMSECU.BSE GCM Securities Limited 20230921 0 1.37 1.44 1.37 1.4 315675 1.4 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230921 0 4.26 4.26 3.62 3.86 854732 3.86 down down correct
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230921 0 253 263.95 252.2 263.95 80816 263.95 up up correct
GEPIL.BSE GE Power India Limited 20230921 0 178.5 183.4 176.95 177.35 22506 177.35 down down correct
GHCL.BSE GHCL Limited 20230921 0 620 620 609.1 612 8708 612 down down correct
GITARENEW.BSE Gita Renewable Energy Limited 20230921 0 126 128 123 123.6 2175 123.6 down down correct
GKB.BSE GKB Ophthalmics Limited 20230921 0 101.5 104.8 97.23 98.99 4424 98.99 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230921 0 76.6 76.6 76.3 76.4 200 76.4 down up incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230921 0 39.25 39.25 38.5 38.5 83676 38.5 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230921 0 285.15 295.55 282 283.4 404737 271.95 down up incorrect
GODAVARI.BSE Godavari Drugs Limited 20230921 0 98.95 101.8 98 98.05 8873 98.05 down down correct
GODREJIND.BSE Godrej Industries Limited 20230921 0 557.15 565.8 554 562.7 17559 562.7 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230921 0 81.88 82 81.88 81.88 127 81.88
GOKAKTEX.BSE Gokak Textiles Limited 20230921 0 40.1 40.1 40 40.1 1150 40.1
GOKULAGRO.BSE Gokul Agro Resources Limited 20230921 0 113.2 114.8 112.05 113.85 11135 113.85 up up correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230921 0 55 55 53.03 54.4 1889 54.4 down down correct
GOLDIAM.BSE Goldiam International Limited 20230921 0 128.05 129.2 127.1 127.4 16834 127.4 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230921 0 113.95 113.95 105 106.8 2847 106.8 down down correct
GPPL.BSE Gujarat Pipavav Port Limited 20230921 0 125.45 128.25 125.45 127.1 38228 127.1 up up correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230921 0 131 131 126 128.3 44011 128.3 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230921 0 140.4 142.6 139.55 140.05 76764 140.05 down down correct
GSPL.BSE Gujarat State Petronet Limited 20230921 0 288 297.45 286.35 288.5 57007 288.5 up up correct
GSS.BSE GSS Infotech Limited 20230921 0 217.6 217.6 206.05 206.5 3048 206.5 down down correct
GTL.BSE GTL Limited 20230921 0 8.6 8.65 8.21 8.23 122299 8.23 down down correct
GTLINFRA.BSE GTL Infrastructure Limited 20230921 0 1.15 1.15 1.14 1.14 14035540 1.14 down down correct
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230921 0 9.07 10.9 9.07 10.9 20000 10.9 up up correct
HAL.BSE Hindustan Aeronautics Limited 20230921 0 2007.475 2012.2 1951.5 1958.05 99676 979.025 down down correct
HALDER.BSE Halder Venture Limited 20230921 0 328.8 334 325 325.35 620 325.35 down down correct
HARIAEXPO.BSE Haria Exports Limited 20230921 0 4.4 4.48 4.4 4.43 7405 4.43 up down incorrect
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230921 0 1.85 1.85 1.77 1.85 26071 1.85
HAWKINCOOK.BSE Hawkins Cookers Limited 20230921 0 6880 6917.5 6714 6773.9502 1067 6773.9502 down down correct
HBANKETF.BSE HDFC Mutual Fund 20230921 0 459.1 459.68 451.8 451.85 579 451.85 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230921 0 6.11 6.35 6.11 6.34 27427 6.34 up down incorrect
HBLPOWER.BSE HBL Power Systems Limited 20230921 0 253.05 257.45 246.35 247.4 247596 247.4 down down correct
HCL-INSYS.BSE HCL Infosystems Limited 20230921 0 17.05 18 17.05 17.11 130222 17.11 up up correct
HCLTECH.BSE HCL Technologies Limited 20230921 0 1278.65 1285.4 1258.65 1278.5 105600 1278.5 down down correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230921 0 2684.3501 2729.5 2647.5 2675.6499 30643 2675.6499 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230921 0 1560 1569 1538.05 1553.6 1236145 1553.6 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230921 0 2.62 2.62 2.62 2.62 0 2.62
HEIDELBERG.BSE HeidelbergCement India Limited 20230921 0 180 180.85 178 178.55 26806 178.55 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230921 0 3056.7 3060.55 2990.05 3001.6001 7143 3001.6001 down up incorrect
HIL.BSE HIL Limited 20230921 0 2950.05 2962.75 2900.7 2910.6499 725 2910.6499 down down correct
HINDALCO.BSE Hindalco Industries Limited 20230921 0 477.05 486.35 476.4 479.4 106501 479.4 up up correct
HINDMOTORS.BSE Hindustan Motors Limited 20230921 0 16.47 16.47 15.55 15.64 68898 15.64 down up incorrect
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230921 0 15.86 15.86 15.86 15.86 0 15.86
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230921 0 168 168 160.55 160.9 66210 160.9 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230921 0 2467 2483.95 2443 2474.7 64478 2474.7 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230921 0 362.1 362.1 362.1 362.1 139 362.1
HMVL.BSE Hindustan Media Ventures Limited 20230921 0 70 71.2 69.55 69.55 4968 69.55 down down correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230921 0 33.5 33.98 31.3 31.93 188812 31.93 down down correct
HONAUT.BSE Honeywell Automation India Limited 20230921 0 40659.5508 40659.5508 39932.0508 40103.1992 800 40103.1992 down down correct
HPL.BSE HPL Electric & Power Limited 20230921 0 217.5 229.25 216.65 222.1 228219 221.1 up up correct
HSCL.BSE Himadri Speciality Chemical Limited 20230921 0 234.1 242.5 234.1 237.35 90581 237.35 up up correct
ICICIBANK.BSE ICICI Bank Limited 20230921 0 981.35 989 957.9 959.35 266049 959.35 down up incorrect
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230921 0 585.05 588.6 564.05 564.95 30060 564.95 down down correct
ICSL.BSE Integrated Capital Services Ltd 20230921 0 3.99 4.15 3.96 3.99 4082 3.99
IDEA.BSE Vodafone Idea Limited 20230921 0 10.97 11.19 10.61 10.86 39209930 10.86 down down correct
IFCI.BSE IFCI Limited 20230921 0 21.29 21.57 19.75 20.2 9297072 20.2 down down correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230921 0 479.8 480.25 467.35 472.8 10969 472.8 down down correct
IFINSEC.BSE India Finsec Limited 20230921 0 32.7 32.75 32.7 32.7 360 32.7
IIFL.BSE IIFL Finance Limited 20230921 0 591.9 598 582 584.7 15850 584.7 down down correct
IISL.BSE Indian Infotech Software Ltd 20230921 0 3.57 3.79 3.57 3.79 2703 3.79 up up correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230921 0 800 802.5 752.5 799.7 277 799.7 down down correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230921 0 252 252.9 243.6 244.7 2749 244.7 down down correct
INDOEURO.BSE Indo Euro Indchem Limited 20230921 0 12.09 12.09 12.05 12.05 1150 12.05 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230921 0 53 54 51.9 52.1 60412 52.1 down down correct
INDRAIND.BSE Indra Industries Limited 20230921 0 6.35 6.35 6.35 6.35 1071 6.35
INDRENEW.BSE Ind Renewable Energy Limited 20230921 0 21.4 21.75 21.4 21.75 2784 21.75 up up correct
INDUSFINL.BSE Indus Finance Limited 20230921 0 17.88 17.88 17.85 17.85 3021 17.85 down up incorrect
INDUSINDBK.BSE IndusInd Bank Limited 20230921 0 1434.95 1442.7 1406.15 1411.55 53095 1411.55 down down correct
INDUSTOWER.BSE Indus Towers Ltd 20230921 0 181.1 183.25 176.25 178.5 312911 178.5 down down correct
INFY.BSE Infosys Limited 20230921 0 1480.15 1503.95 1476.1 1501.85 99777 1501.85 up up correct
INTSTOIL.BSE Inter State Oil Carrier Limited 20230921 0 40.88 40.88 37.05 37.8 683 37.8 down down correct
IOB.BSE Indian Overseas Bank 20230921 0 44.64 47.95 41.71 42.95 17451640 42.95 down down correct
IOC.BSE Indian Oil Corporation Limited 20230921 0 91.71 93.15 91.71 92.76 495909 92.76 up up correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230921 0 499.9 523.4 474.9 477.3 36131 477.3 down down correct
ISWL.BSE India Steel Works Limited 20230921 0 2.18 2.2 2.12 2.16 109929 2.16 down down correct
ITC.BSE ITC Limited 20230921 0 452.7 453.5 444.4 447.4 516144 447.4 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230921 0 221.75 221.75 211.25 212.5 84374 212.5 down down correct
IVC.BSE IL&FS Investment Managers Limited 20230921 0 7.99 8 7.8 7.82 64205 7.82 down down correct
IWP.BSE The Indian Wood Products Company Limited 20230921 0 37.19 37.19 35.21 35.63 24945 35.63 down down correct
IZMO.BSE Izmo Ltd 20230921 0 191.65 191.65 189.85 189.85 3601 189.85 down down correct
JAGANLAM.BSE Jagan Lamps Limited 20230921 0 67 67 63.92 63.92 7338 63.92 down down correct
JAGRAN.BSE Jagran Prakashan Limited 20230921 0 103.25 104.1 98.15 99.35 11887 99.35 down down correct
JAICORPLTD.BSE Jai Corp Limited 20230921 0 205.05 213.4 203.85 207.25 115855 207.25 up up correct
JAIPAN.BSE Jaipan Industries Limited 20230921 0 43 43.8 43 43 4271 43
JAMESWARREN.BSE James Warren Tea Limited 20230921 0 250.1 259.75 246.5 246.8 305 246.8 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230921 0 4479 4479 4479 4479 0 4479
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230921 0 274.25 275.5 262.15 267.45 4131 267.45 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230921 0 8.29 8.38 8.06 8.25 11988 8.25 down up incorrect
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230921 0 36.29 38.09 36.11 36.9 456382 36.9 up up correct
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230921 0 108.76 112.35 106.62 106.91 58208 106.91 down down correct
JCTLTD.BSE JCT Limited 20230921 0 2.78 2.96 2.77 2.83 7972249 2.83 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230921 0 5.5 5.75 5.5 5.75 200 5.75 up up correct
JHACC.BSE Jhaveri Credits and Capital Limited 20230921 0 138.75 138.75 138.75 138.75 5571 138.75
JHS.BSE JHS Svendgaard Laboratories Limited 20230921 0 21.53 21.54 21.53 21.53 7336 21.53
JINDALSAW.BSE Jindal Saw Limited 20230921 0 352.5 362.7 345.65 351.5 80942 351.5 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230921 0 690.6 690.75 678.4 689.5 54742 689.5 down up incorrect
JINDRILL.BSE Jindal Drilling & Industries Limited 20230921 0 549.25 607.75 544.2 578.65 34105 578.65 up up correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230921 0 30.51 30.7 30.51 30.7 246 30.7 up up correct
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230921 0 62.4 64.3 61.67 62.58 627599 62.58 up up correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230921 0 16.95 17.23 16.95 17.23 6600 17.23 up up correct
JKIL.BSE J. Kumar Infraprojects Limited 20230921 0 395.45 399.25 390 393.9 19876 393.9 down down correct
JKPAPER.BSE JK Paper Limited 20230921 0 389.05 394.5 380.4 381.15 85469 381.15 down down correct
JMFINANCIL.BSE JM Financial Limited 20230921 0 84.51 89 84.51 85.61 1999930 85.61 up up correct
JMGCORP.BSE JMG Corporation Limited 20230921 0 1.93 1.93 1.93 1.93 600 1.93
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230921 0 12.01 12.24 11.63 11.87 1802601 11.87 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230921 0 10.18 10.5 9.87 10.43 94753400 10.43 up down incorrect
JPTSEC.BSE JPT Securities Limited 20230921 0 7.03 7.03 7.03 7.03 0 7.03
JSL.BSE Jindal Stainless Limited 20230921 0 460.85 471.75 458.75 462.8 30380 462.8 up up correct
JSWSTEEL.BSE JSW Steel Limited 20230921 0 786.7 790.45 774.1 778.05 181738 778.05 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230921 0 43.01 43.01 43.01 43.01 53324 43.01
JTEKTINDIA.BSE JTEKT India Ltd 20230921 0 141.05 146 141.05 143.9 35996 143.9 up up correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230921 0 526.3 536.2 526.3 535.35 91523 535.35 up up correct
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230921 0 438.45 442.85 430.35 431.8 4684 431.8 down down correct
JYOTI.BSE Jyoti Limited 20230921 0 56.34 56.34 56.34 56.34 4362 56.34
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230921 0 1662.2 1718 1661.7 1695.35 11602 1695.35 up down incorrect
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230921 0 459.95 466.3 445.55 448.4 3190 448.4 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230921 0 1365.95 1372.75 1352 1354.5 1543 1354.5 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230921 0 636.05 652.25 629.35 631.15 1770 631.15 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230921 0 13.8 13.88 13 13.3 7905 13.3 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230921 0 200.35 205 200.35 202.65 8125 202.65 up up correct
KAMDHENU.BSE Kamdhenu Limited 20230921 0 297 297 288.8 296.95 3507 296.95 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230921 0 77.23 78.5 75.5 76.47 1175 76.47 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230921 0 127 129 125.2 126.2 9029 126.2 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230921 0 2.35 2.45 2.24 2.26 413091 2.26 down up incorrect
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230921 0 134 137.2 132.65 133.9 173578 133.9 down down correct
KAYCEEI.BSE Kaycee Industries Limited 20230921 0 11350 11350 11299.9004 11299.9004 8 11299.9004 down down correct
KBSINDIA.BSE KBS India Limited 20230921 0 10.98 10.98 10.52 10.67 20513 10.67 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230921 0 24.27 24.27 23.77 23.9 64094 23.9 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230921 0 1.76 1.76 1.73 1.73 49815 1.73 down down correct
KCP.BSE The KCP Limited 20230921 0 116.35 117.25 113.15 114.5 36385 114.5 down up incorrect
KDDL.BSE KDDL Limited 20230921 0 2055.1499 2083.3 2021.05 2053.8501 2239 2051.8501 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230921 0 98.96 109.25 93.62 104.77 121585 104.77 up up correct
KESORAMIND.BSE Kesoram Industries Limited 20230921 0 87.97 89 86.06 87.93 10231 87.93 down down correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230921 0 117 117.05 109.45 109.45 1011 108.45 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230921 0 54.15 54.99 52.65 53.87 3396 53.87 down down correct
KHODAY.BSE Khoday India Limited 20230921 0 111.37 111.37 111.37 111.37 0 111.37
KHOOBSURAT.BSE Khoobsurat Limited 20230921 0 1.22 1.22 1.18 1.18 226890 1.18 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230921 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230921 0 463 465.05 453.1 459.1 15750 459.1 down up incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230921 0 873.95 873.95 836.65 846.1 7523 846.1 down down correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230921 0 572.4 581.1 560 572.4 19801 572.4
KITEX.BSE Kitex Garments Limited 20230921 0 197.3 199.5 195.35 196 11050 194.5 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230921 0 13.15 13.72 13.15 13.72 952 13.72 up down incorrect
KLBRENG-B.BSE Kilburn Engineering Limited 20230921 0 160 165 157.6 161.85 116786 161.85 up up correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230921 0 35.34 35.34 33.69 33.89 41082 33.89 down down correct
KNRCON.BSE KNR Constructions Limited 20230921 0 280.05 283.9 273 273.9 28009 273.65 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230921 0 2.12 2.2 2.02 2.07 31673 2.07 down up incorrect
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230921 0 138.1 138.1 134 134.15 11491 134.15 down down correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230921 0 435.05 438 426 434.85 7397 434.85 down down correct
KOPRAN.BSE Kopran Limited 20230921 0 227.75 231.55 220.75 222.45 21261 222.45 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230921 0 1785 1790 1753 1756.35 90909 1756.35 down down correct
KRBL.BSE KRBL Limited 20230921 0 414 415.35 404.75 406.5 10538 406.5 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230921 0 74.78 74.78 69 70.54 7708 70.54 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230921 0 20 20 20 20 0 20
KRITINUT.BSE Kriti Nutrients Limited 20230921 0 74.2 75.85 71.82 73.72 41675 73.72 down down correct
KRL.BSE Kintech Renewables Limited 20230921 0 5216.8999 5216.8999 5216.8999 5216.8999 18 5216.8999
KSCL.BSE Kaveri Seed Company Limited 20230921 0 624.4 635 613.5 617.55 12131 617.55 down down correct
KTKBANK.BSE The Karnataka Bank Limited 20230921 0 248.85 251.2 237 239.95 400306 239.95 down down correct
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230921 0 70.23 71.96 69.75 70.34 2821 70.34 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230921 0 14915.9502 15025.5996 14675 14932.2002 244 14932.2002 up up correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230921 0 1071 1071 1040.05 1050.3 3204 1050.3 down down correct
LIBORD.BSE Libord Securities Limited 20230921 0 11.78 11.78 11.78 11.78 2 11.78
LKPFIN.BSE LKP Finance Limited 20230921 0 97.5 99.8 94.5 96.5 1714 96.5 down down correct
LKPSEC.BSE LKP Securities Limited 20230921 0 12.52 12.72 12.01 12.12 74648 12.12 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230921 0 43 43.9 42.06 42.23 126909 42.23 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230921 0 133 133.05 130.05 130.45 3290 130.45 down down correct
LT.BSE Larsen & Toubro Limited 20230921 0 2888 2905 2846.2 2899.75 55451 2899.75 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230921 0 5460.05 5460.05 5355.3 5396.7 7579 5396.7 down down correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230921 0 87 87 83.1 83.23 11735 83.23 down down correct
LUPIN.BSE Lupin Limited 20230921 0 1147.95 1148.5 1123.3 1128.95 9601 1128.95 down up incorrect
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230921 0 5.7 5.7 5.36 5.4 17103 5.4 down down correct
M&M.BSE Mahindra & Mahindra Limited 20230921 0 1635.05 1655.85 1575.75 1583.8 88650 1583.8 down down correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230921 0 311 312.7 299.9 300.95 219472 300.95 down down correct
MAANALU.BSE Maan Aluminium Limited 20230921 0 91.18 91.18 91.18 91.18 8870 91.18
MACPLASQ.BSE Machino Plastics Limited 20230921 0 166.2 170.95 166.2 170.95 4567 170.95 up up correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230921 0 46.51 51.05 46.5 49.48 36845 49.48 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230921 0 5.1 5.1 5.1 5.1 5090 5.1
MAHABANK.BSE Bank of Maharashtra 20230921 0 46.66 48.28 44.3 44.84 5546358 44.84 down down correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230921 0 560 569.35 556.95 564.25 28165 564.25 up up correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230921 0 48 48.25 47 47.23 3892 47.23 down down correct
MANALIPETC.BSE Manali Petrochemicals Limited 20230921 0 66.44 66.44 65.21 65.59 65416 65.59 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230921 0 139.7 141.45 136.7 137.45 295003 137.45 down down correct
MANUGRAPH.BSE Manugraph India Limited 20230921 0 21.93 21.93 21.1 21.16 4490 21.16 down down correct
MARALOVER.BSE Maral Overseas Limited 20230921 0 80.56 82.02 78.05 78.31 12634 78.31 down down correct
MARICO.BSE Marico Limited 20230921 0 573.3 575.15 568.55 574.4 7221 574.4 up up correct
MARUTI.BSE Maruti Suzuki India Limited 20230921 0 10300.0498 10394.75 10206.0498 10296 15720 10296 down up incorrect
MAXHEALTH.BSE Max Healthcare Institute Limited 20230921 0 554.85 566 547.75 556.85 54078 556.85 up up correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230921 0 142.1 144.1 138.55 139.6 7641 139.6 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230921 0 13.49 13.74 13.15 13.65 35590 13.65 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230921 0 1728.2 1819.45 1728.2 1749.85 81322 1749.85 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230921 0 21 21.5 20.01 20.04 12196 20.04 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230921 0 4.67 4.67 4.67 4.67 0 4.67
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230921 0 101 101 97 100 2172 100 down down correct
MFSL.BSE Max Financial Services Limited 20230921 0 949.85 949.85 921.4 927.1 9832 927.1 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230921 0 167.5 170.95 160.2 164.4 2488 164.4 down up incorrect
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230921 0 400 405.7 394.05 395.65 13117 395.65 down down correct
MIDINDIA.BSE Mid India Industries Limited 20230921 0 8.55 8.55 8.13 8.13 11712 8.13 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230921 0 17.95 18.74 17.9 18.01 656 18.01 up up correct
MIRCELECTR.BSE MIRC Electronics Limited 20230921 0 22.23 22.23 22.23 22.23 1645 22.23
MIRZAINT.BSE Mirza International Limited 20230921 0 44.2 44.5 43.76 43.86 35630 43.86 down down correct
MOHITE.BSE Mohite Industries Limited 20230921 0 27.5 27.5 26.13 26.13 573 26.13 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230921 0 1336.7 1374 1330.05 1352.35 485 1352.35 up up correct
MPSLTD.BSE MPS Limited 20230921 0 1523 1534 1494.95 1512.1 722 1512.1 down down correct
MRF.BSE MRF Limited 20230921 0 109709.9531 109720 108612.3984 108901.5469 81 108901.5469 down down correct
MSPL.BSE MSP Steel & Power Limited 20230921 0 13.11 13.11 13.11 13.11 79585 13.11
MUNJALSHOW.BSE Munjal Showa Limited 20230921 0 148 149.35 144.9 145 1434 145 down down correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230921 0 43.65 48.01 43.49 48.01 12127 48.01 up up correct
NAM.BSE Nam Securities Limited 20230921 0 60 60 60 60 2 60
NATCAPSUQ.BSE Natural Capsules Limited 20230921 0 394.95 399 383.05 386.05 8855 386.05 down up incorrect
NATIONALUM.BSE National Aluminium Company Limited 20230921 0 95.25 96.48 93.53 93.97 362449 93.97 down down correct
NATPEROX.BSE National Peroxide Limited 20230921 0 2295 2383.3501 2275 2352.5 47778 2352.5 up up correct
NAUKRI.BSE Info Edge (India) Limited 20230921 0 4425.6499 4481.0498 4400 4440.5498 1726 4440.5498 up up correct
NAYSAA.BSE Naysaa Securities Limited 20230921 0 185.05 192 184 187 16644 187 up up correct
NCC.BSE NCC Limited 20230921 0 153.55 153.95 148.85 149.5 173666 149.5 down down correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230921 0 6.61 6.61 6.61 6.61 0 6.61
NCLIND.BSE NCL Industries Limited 20230921 0 221.05 225.65 218.8 219.1 17632 219.1 down down correct
NDL.BSE Nandan Denim Limited 20230921 0 24.99 24.99 23.56 23.65 20490 23.65 down down correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230921 0 13.57 13.57 13.57 13.57 7 13.57
NESTLEIND.BSE Nestlé India Limited 20230921 0 22556.5508 22592.6504 22379.0508 22526.0508 957 22526.0508 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230921 0 59.5 59.5 58.6 58.82 2821 58.82 down down correct
NEWGEN.BSE Newgen Software Technologies Limited 20230921 0 836.4 875 836.4 854.1 2324 854.1 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230921 0 18.5 18.5 18.5 18.5 10 18.5
NFL.BSE National Fertilizers Limited 20230921 0 75.65 76.78 73.59 74.11 372908 72.85 down down correct
NHPC.BSE NHPC Ltd 20230921 0 54.43 55.41 51.9 52.33 3741279 52.33 down up incorrect
NIKHILAD.BSE Nikhil Adhesives Limited 20230921 0 116.65 119.45 115.1 116.1 15651 116.1 down down correct
NIKKIGL.BSE Nikki Global Finance Limited 20230921 0 5.8 5.8 5.8 5.8 3 5.8
NILE.BSE Nile Limited 20230921 0 708.45 714.8 661.2 697.1 3164 697.1 down up incorrect
NINSYS.BSE NINtec Systems Limited 20230921 0 346 347 336 344 705 344 down down correct
NITCO.BSE NITCO Limited 20230921 0 18.98 19.34 18.67 18.7 7855 18.7 down down correct
NMDC.BSE NMDC Limited 20230921 0 147 147.45 142.9 143.9 1335021 143.9 down down correct
NOCIL.BSE NOCIL Limited 20230921 0 242.25 244.7 236.75 237.95 27073 237.95 down down correct
NORRIS.BSE Norris Medicines Limited 20230921 0 11.7 12.5 11 12 2396 12 up up correct
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230921 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230921 0 14.11 15.44 14.11 14.26 1219 14.26 up up correct
NTCIND.BSE ntc industries limited 20230921 0 91.78 91.78 87.01 87.62 2928 87.62 down down correct
NTPC.BSE NTPC Limited 20230921 0 240.6 242.85 237.1 238.95 1025320 238.95 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230921 0 141.5 141.7 139.5 141.45 20007 141.45 down down correct
ODYSSEY.BSE Odyssey Technologies Limited 20230921 0 61.11 63.99 61.11 62.39 7960 62.39 up down incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230921 0 4218.3999 4280 4195.6499 4252.6001 772 4252.6001 up up correct
OIL.BSE Oil India Limited 20230921 0 284.9 284.9 275.5 276.25 74295 276.25 down down correct
OKPLA.BSE OK Play India Limited 20230921 0 122 123.8 120 120.35 27459 120.35 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230921 0 80.11 85.3 79.75 84.24 2522 84.24 up up correct
OMAXAUTO.BSE Omax Autos Limited 20230921 0 57.4 60.2 57 58.12 3937 58.12 up up correct
OMAXE.BSE Omaxe Limited 20230921 0 44.35 44.45 43.3 43.45 69183 43.45 down down correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230921 0 188.2 188.3 186.05 186.7 207633 186.7 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230921 0 111.85 113.9 107.5 108.05 246101 108.05 down down correct
ORACLECR.BSE Oracle Credit Limited 20230921 0 150 150 145 146.1 2894 146.1 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230921 0 166.45 166.45 161.7 166 969 166 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230921 0 8.04 8.22 8.04 8.22 1048 8.22 up up correct
ORIENTBELL.BSE Orient Bell Limited 20230921 0 464 464.05 458 460 207 460 down down correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230921 0 805 819.25 797.1 801.25 497 801.25 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230921 0 53.8 53.8 51 51.17 140753 51.17 down down correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230921 0 4691.9502 4727.75 4615.25 4639.7002 402 4639.7002 down up incorrect
ORTEL.BSE Ortel Communications Limited 20230921 0 0.94 0.94 0.9 0.94 7205 0.94
ORTINLAABS.BSE Ortin Laboratories Limited 20230921 0 19.15 20.1 19.15 19.45 477 19.45 up up correct
OSCARGLO.BSE Oscar Global Limited 20230921 0 7.99 7.99 7.61 7.61 234 7.61 down down correct
OSIAJEE.BSE Osiajee Texfab Limited 20230921 0 39 39.89 37.6 38.7 1771 38.7 down down correct
OTCO.BSE OTCO International Ltd 20230921 0 5.14 5.54 5.14 5.21 1213 5.21 up up correct
PAGEIND.BSE Page Industries Limited 20230921 0 39842.3516 40189 39331.1484 39535.4492 930 39535.4492 down down correct
PAISALO.BSE Paisalo Digital Limited 20230921 0 62.26 63.34 60.85 61.4 48625 61.4 down down correct
PANTH.BSE Synergy Bizcon Limited 20230921 0 7.92 8 7.8 7.87 54474 7.87 down up incorrect
PARAGMILK.BSE Parag Milk Foods Limited 20230921 0 206.1 210.25 198.95 200.55 165920 200.55 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230921 0 63.25 63.25 59.21 59.81 2791 59.81 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230921 0 11.2 11.2 11.2 11.2 10315 11.2
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230921 0 22.85 22.87 22.85 22.86 148 22.86 up up correct
PATELSAI.BSE Patels Airtemp (India) Limited 20230921 0 363.7 363.7 354 355.55 9958 355.55 down down correct
PATSPINLTD.BSE Patspin India Limited 20230921 0 11.05 11.45 10.9 11.04 9119 11.04 down down correct
PCJEWELLER.BSE PC Jeweller Limited 20230921 0 27.11 27.18 26.54 26.75 186322 26.75 down down correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230921 0 96.12 96.12 96.12 96.12 0 96.12
PEL.BSE Piramal Enterprises Limited 20230921 0 1064 1076.3 1044.6 1047 28162 1047 down down correct
PENIND.BSE Pennar Industries Limited 20230921 0 109.4 114.9 108.75 112.65 83685 112.65 up down incorrect
PFC.BSE Power Finance Corporation Limited 20230921 0 229.95 236.25 225.25 229.65 990306 229.65 down down correct
PGHL.BSE Procter & Gamble Health Ltd 20230921 0 4928.3 4960.75 4914.1 4926.15 414 4926.15 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230921 0 77 80.5 76.05 76.3 1353 76.3 down down correct
PHRMASI.BSE Phaarmasia Limited 20230921 0 26.6 26.6 26.59 26.59 31 26.59 down down correct
PIFL.BSE Pacheli Industrial Finance Limited 20230921 0 8.82 8.82 8.82 8.82 600 8.82
PIIND.BSE PI Industries Limited 20230921 0 3500.75 3500.75 3440 3446.25 5553 3446.25 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230921 0 6.16 6.84 6.16 6.7 358 6.7 up up correct
PNBGILTS.BSE PNB Gilts Ltd 20230921 0 64.86 70.35 64.86 67.96 126039 67.96 up up correct
PODDAR.BSE Poddar Housing and Development Limited 20230921 0 100.55 101.7 100 100.65 814 100.65 up up correct
POWERGRID.BSE Power Grid Corporation of India Limited 20230921 0 205 205.45 200.4 201.8 562518 201.8 down down correct
PRECWIRE.BSE Precision Wires India Ltd 20230921 0 124.95 124.95 118.5 122.35 163608 122.35 down down correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230921 0 590.05 611.5 590.05 605.55 4691 605.55 up up correct
PRICOLLTD.BSE Pricol Limited 20230921 0 328.95 335.65 316 317.55 73175 317.55 down down correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230921 0 20.82 20.82 20.82 20.82 352 20.82
PRIMESECU.BSE Prime Securities Limited 20230921 0 145.75 149 145.3 148.4 1139 148.4 up up correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230921 0 28.85 30.11 28.75 28.82 60403 28.82 down down correct
PTIL.BSE Prabhat Technologies (India) Limited 20230921 0 249.15 249.15 248 248 9 248 down down correct
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230921 0 1089 1100.85 1085 1094 390 1094 up up correct
PVR.BSE PVR Limited 20230921 0 1715.1 1725 1702.45 1706 3947 1706 down down correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230921 0 49.75 50.12 49.71 50.04 3015 50.04 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230921 0 2.96 2.96 2.96 2.96 250 2.96
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230921 0 14.82 14.82 14.82 14.82 545 14.82
QUEST.BSE Quest Softech (India) Limited 20230921 0 60.78 60.78 59.35 60.78 24792 60.78
RADICO.BSE Radico Khaitan Limited 20230921 0 1205 1212.55 1176.65 1187.4 3962 1187.4 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230921 0 10.9 10.9 10.1 10.28 15244 10.28 down down correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230921 0 517.95 517.95 506.6 508.65 52213 508.65 down up incorrect
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230921 0 761.95 768 753 757.7 5199 757.7 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230921 0 12.2 12.28 11.7 11.82 795708 11.82 down down correct
RAMAVISION.BSE Rama Vision Limited 20230921 0 58.01 60.91 58.01 60.79 10462 60.79 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230921 0 888.45 888.45 865 867.15 7508 867.15 down down correct
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230921 0 5.27 5.54 5.27 5.54 2284 5.54 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230921 0 306.45 306.45 306 306 52 306 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230921 0 4422.5 4422.5 4422.5 4422.5 0 4422.5
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230921 0 32.79 32.79 31 32.64 16089 32.64 down down correct
RBL.BSE Rane Brake Lining Limited 20230921 0 793.05 809.1 793.05 798.95 1495 798.95 up down incorrect
RBLBANK.BSE RBL Bank Limited 20230921 0 230.7 234.8 225.6 226.65 340156 226.65 down down correct
RCL.BSE Radhagobind Commercial Limited 20230921 0 1.71 1.71 1.55 1.7 31669 1.7 down down correct
RCOM.BSE Reliance Communications Limited 20230921 0 1.7 1.73 1.7 1.72 3445170 1.72 up up correct
RECLTD.BSE REC Limited 20230921 0 255.9 263.9 251.6 259.15 1351681 259.15 up up correct
REGENCY.BSE Regency Investments Limited 20230921 0 10.17 10.17 9.61 10.12 14532 10.12 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230921 0 3.33 3.4 3.26 3.31 19809 3.31 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230921 0 892 912.45 892 910.2 3143 910.2 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230921 0 11.46 11.46 11.46 11.46 0 11.46
RELIABVEN.BSE Reliable Ventures India Limited 20230921 0 11.7 11.7 11.15 11.44 5166 11.44 down down correct
RELIANCE.BSE Reliance Industries Limited 20230921 0 2379.95 2390 2359 2364.55 358113 2364.55 down up incorrect
REMSONSIND.BSE Remsons Industries Limited 20230921 0 418 419 416.1 416.3 840 416.3 down down correct
RML.BSE Rane (Madras) Limited 20230921 0 818 888 818 851.25 5409 851.25 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230921 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230921 0 19.99 19.99 19.99 19.99 1151 19.99
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230921 0 13.15 13.8 13.15 13.8 151 13.8 up down incorrect
RPOWER.BSE Reliance Power Limited 20230921 0 19.03 19.69 18.81 18.97 18842030 18.97 down down correct
RSDFIN.BSE RSD Finance Limited 20230921 0 86.98 87 81.8 81.8 617 81.8 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230921 0 480.05 490.25 478.75 487.05 16339 487.05 up down incorrect
RTSPOWR.BSE RTS Power Corporation Limited 20230921 0 162.5 163.5 157.65 161.95 26397 161.95 down down correct
RUBFILA.BSE Rubfila International Limited 20230921 0 85 86.75 84 84.49 50164 84.49 down down correct
RUSHIL.BSE Rushil Décor Limited 20230921 0 292.6 294.85 284.9 286.6 4359 286.6 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230921 0 12.24 12.24 12.01 12.01 8954 12.01 down down correct
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230921 0 82 83.7 80.35 81.04 38430 81.04 down down correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230921 0 64.79 68.04 64.79 67.91 3683 67.91 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230921 0 257.95 264 257.95 263.75 25 263.75 up up correct
SAMBHAAV.BSE Sambhaav Media Limited 20230921 0 3.2 3.29 3.15 3.15 7132 3.15 down down correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230921 0 147.1 150 146 148.6 8411 148.6 up up correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230921 0 1581.9 1594.85 1541.3 1544.9 7010 1544.9 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230921 0 337.25 349 330.1 337.95 4637 337.95 up up correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230921 0 689.2 692.2 667.75 671.95 41625 671.95 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230921 0 112 112 105.01 105.35 46979 105.35 down up incorrect
SANOFI.BSE Sanofi India Limited 20230921 0 7168.8501 7168.8501 7066.6499 7148.6499 1288 7148.6499 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230921 0 0.5 0.5 0.5 0.5 0 0.5
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230921 0 49.82 52.56 49.68 50.24 28326 50.24 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230921 0 811.25 812.1 795.6 800.15 281266 800.15 down down correct
SBIN.BSE State Bank of India 20230921 0 601 606.55 585 588.3 440399 588.3 down up incorrect
SBISENSEX.BSE SBI ETF Sensex 20230921 0 725.98 725.98 714.12 716.57 4734 716.57 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230921 0 146.75 147.05 138.55 139.15 442207 139.15 down down correct
SEL.BSE Sanathnagar Enterprises Limited 20230921 0 21.81 21.85 21.81 21.85 547 21.85 up up correct
SGL.BSE STL Global Limited 20230921 0 19.53 21.31 19.53 21.31 382498 21.31 up down incorrect
SHANKARA.BSE Shankara Building Products Limited 20230921 0 741.75 754.5 721 727.95 10348 727.95 down down correct
SHANTAI.BSE Shantai Industries Limited 20230921 0 23.01 23.01 23.01 23.01 0 23.01
SHESHAINDS.BSE Sheshadri Industries Limited 20230921 0 13.75 14.33 13.75 13.85 68 13.85 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230921 0 13.9 13.9 13.9 13.9 200 13.9
SHILPAMED.BSE Shilpa Medicare Limited 20230921 0 355.7 356.65 350.35 351.65 12754 351.65 down down correct
SHISHIND.BSE Shish Industries Limited 20230921 0 113.95 113.95 110 111.45 6721 111.45 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230921 0 33.45 35.83 33.45 35.83 30522 35.83 up up correct
SHIVAMILLS.BSE Shiva Mills Limited 20230921 0 73.98 75.2 73 74.34 2173 74.34 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230921 0 9.87 9.9 9 9.7 25903 9.7 down down correct
SHREECEM.BSE Shree Cement Limited 20230921 0 26102.3496 26495 25938.1504 26256.9004 645 26256.9004 up up correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230921 0 218.9 218.9 205.4 207 3055 205.5 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230921 0 29.49 30 29.45 29.45 317 29.45 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230921 0 376.3 376.85 362.9 367.6 9731 367.6 down down correct
SIGNETIND.BSE Signet Industries Limited 20230921 0 48.45 49.5 48.11 49.06 1311 48.56 up down incorrect
SILINV.BSE SIL Investments Limited 20230921 0 333.75 335.2 325.3 327.2 58 327.2 down down correct
SITINET.BSE SITI Networks Limited 20230921 0 0.81 0.81 0.8 0.8 219666 0.8 down down correct
SML.BSE Soni Medicare Limited 20230921 0 26.79 26.79 26.79 26.79 218 26.79
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230921 0 124 124.7 120.55 121.5 6170 121.2 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230921 0 334.95 341.2 328.5 330.8 10525 326.8 down down correct
SOUTHBANK.BSE The South Indian Bank Limited 20230921 0 26.19 27.13 25.57 25.69 16475400 25.69 down down correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230921 0 23.35 23.35 22.5 22.5 1209 22.5 down down correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230921 0 26.1 26.5 25.5 26.03 9682 25.03 down down correct
SPECFOOD.BSE Spectrum Foods Ltd 20230921 0 52 52.92 52 52.92 2695 52.92 up up correct
SPENCER.BSE Spencer's Retail Limited 20230921 0 72.02 72.08 68.59 68.87 24030 68.87 down down correct
SRF.BSE SRF Limited 20230921 0 2319.75 2336.75 2306 2315.6499 6561 2315.6499 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230921 0 30.5 33.5 30.5 33.5 1198 33.5 up up correct
SSLFINANCE.BSE Archana Software Limited 20230921 0 15.39 15.39 15.39 15.39 1725 15.39
SSWL.BSE Steel Strips Wheels Limited 20230921 0 258 264 255 256.3 45111 256.3 down down correct
STAR.BSE Strides Pharma Science Limited 20230921 0 487 494.05 483.85 487.7 20251 487.7 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230921 0 346.8 349.95 346.8 349.95 54 349.95 up down incorrect
STEL.BSE STEL Holdings Ltd 20230921 0 216 223.1 216 222.15 3552 222.15 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230921 0 19.92 19.92 18.1 18.11 2131 18.11 down down correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230921 0 2922.05 2957.45 2856.6001 2918.75 3946 2918.75 down down correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230921 0 243.95 243.95 222.4 234.9 617 234.9 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230921 0 1150.4 1157.1 1141.4 1146 24879 1146 down down correct
SUNTV.BSE Sun TV Network Limited 20230921 0 583.65 597.75 583.65 587.4 7274 587.4 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230921 0 8.5 8.5 8.17 8.19 7441 8.19 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230921 0 409.05 420.6 409 411.55 4449 411.55 up up correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230921 0 11.26 11.65 11.13 11.17 35972 11.17 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230921 0 66.66 67.5 66.25 67.19 1762 67.19 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230921 0 74 74.58 70.45 71.22 118713 71.22 down down correct
SUZLON.BSE Suzlon Energy Limited 20230921 0 25.98 26.25 25.12 25.49 30015800 25.49 down down correct
SW1.BSE SW Investments Ltd. 20230921 0 49.07 49.07 49.07 49.07 1 49.07
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230921 0 6.15 6.23 5.82 6.05 101928 6.05 down down correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230921 0 0.31 0.31 0.31 0.31 0 0.31
SYMPHONY.BSE Symphony Limited 20230921 0 898.9 898.95 885.5 886.9 743 886.9 down down correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230921 0 236.95 236.95 228.85 230.55 11407 230.55 down down correct
TAKE.BSE Take Solutions Ltd 20230921 0 23.2 23.79 22 22.17 48838 22.17 down down correct
TANTIACONS.BSE Tantia Constructions Limited 20230921 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230921 0 869.5 874 861.7 871.15 16912 871.15 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230921 0 638.3 641.8 624.2 626.9 347156 626.9 down up incorrect
TATASTEEL.BSE Tata Steel Limited 20230921 0 128.3 129.25 127.25 127.8 2224454 127.8 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230921 0 2.7 2.7 2.7 2.7 126265 2.7
TCS.BSE Tata Consultancy Services Limited 20230921 0 3590 3604.25 3528.1001 3583.95 103196 3583.95 down down correct
TECHM.BSE Tech Mahindra Limited 20230921 0 1265.05 1295.85 1265.05 1292.85 46549 1292.85 up up correct
TELECANOR.BSE Telecanor Global Limited 20230921 0 5.6 5.6 5.6 5.6 50 5.6
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230921 0 132.65 135.65 129.2 130.25 119000 130.25 down down correct
THEBYKE.BSE The Byke Hospitality Limited 20230921 0 38.8 39.15 37.81 38.21 8052 38.21 down down correct
THYROCARE.BSE Thyrocare Technologies Limited 20230921 0 581.95 581.95 563.25 568.6 5671 568.6 down down correct
TI.BSE Tilaknagar Industries Ltd 20230921 0 206.5 210.35 204.95 205.75 26411 205.75 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230921 0 1195 1205.1 1186 1194.05 2359 1194.05 down down correct
TIIL.BSE Technocraft Industries (India) Limited 20230921 0 2110.05 2110.05 1960.1 1981.05 2592 1981.05 down up incorrect
TIINDIA.BSE Tube Investments of India Limited 20230921 0 3333 3380 3272.15 3285.15 5701 3285.15 down up incorrect
TIMETECHNO.BSE Time Technoplast Limited 20230921 0 154.65 157.55 154 155.4 47618 155.4 up up correct
TIMKEN.BSE Timken India Limited 20230921 0 3182.3 3182.3 3091.3 3101.55 764 3101.55 down down correct
TINPLATE.BSE The Tinplate Company of India Limited 20230921 0 393.15 403.2 393.15 399.1 5414 399.1 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230921 0 324.85 324.85 309.15 313.55 4388 313.55 down down correct
TITAN.BSE Titan Company Limited 20230921 0 3301 3322 3286 3302.45 27509 3302.45 up up correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230921 0 267.35 268.8 257.85 260.15 45057 260.15 down down correct
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230921 0 17.18 17.9 16.62 16.67 6834 16.67 down down correct
TRIDENT.BSE Trident Limited 20230921 0 38.06 39.15 37.81 37.96 2403432 37.96 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230921 0 161.3 165.95 156.25 157.3 117691 157.3 down down correct
TRL.BSE Taylormade Renewables Limited 20230921 0 555 561.95 540 561.95 4800 561.95 up up correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230921 0 100.36 102 97.7 98.51 832073 98.51 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230921 0 45.8 47.3 45.59 45.88 1046881 45.88 up up correct
TVTODAY.BSE T.V. Today Network Limited 20230921 0 215 224.6 214.7 221.95 22439 221.95 up up correct
UBL.BSE United Breweries Limited 20230921 0 1593.15 1593.15 1565.95 1570.85 1916 1570.85 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230921 0 138.9 139 137.1 138.9 216 136.9
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230921 0 110.3 112.5 109.1 110.5 17309 110.5 up up correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230921 0 8380.1504 8435 8284 8306.0498 30776 8306.0498 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230921 0 401 406.95 396 398.45 18840 398.45 down down correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230921 0 52 53.49 50 50 1967 50 down down correct
UNIDT.BSE United Drilling Tools Limited 20230921 0 251.95 258.9 250.15 256.5 2417 256.5 up up correct
UNIOFFICE.BSE Universal Office Automation Limited 20230921 0 4.68 4.68 4.65 4.65 1555 4.65 down up incorrect
UNIPHOS.BSE Uniphos Enterprises Limited 20230921 0 162.65 165 159.2 162.55 2408 162.55 down down correct
UNISTRMU.BSE Unistar Multimedia Limited 20230921 0 16.02 17.06 16.02 16.76 4003 16.76 up up correct
UNIVARTS.BSE Universal Arts Limited 20230921 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230921 0 475.05 481.3 461.45 478.55 18444 478.55 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230921 0 11.5 11.5 11.5 11.5 348 11.5
UPL.BSE UPL Limited 20230921 0 623.45 635 622.2 625 70189 625 up up correct
USHAMART.BSE Usha Martin Limited 20230921 0 328.25 331.35 319.45 322 26014 322 down down correct
VAKRANGEE.BSE Vakrangee Limited 20230921 0 17.04 17.35 16.78 16.86 1476803 16.86 down down correct
VAL.BSE Vaksons Automobiles Limited 20230921 0 21.4 21.6 19 19.58 98082 19.58 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230921 0 31 31 29 29.1 3179 29.1 down down correct
VANICOM.BSE Vani Commercials Limited 20230921 0 13.4 13.4 12.7 13.15 655 13.15 down down correct
VARROC.BSE Varroc Engineering Limited 20230921 0 496.9 514 482.15 485.6 130378 485.6 down down correct
VASWANI.BSE Vaswani Industries Limited 20230921 0 28.91 29.59 27.66 27.9 40716 27.9 down down correct
VCU.BSE VCU Data Management Limited 20230921 0 5.91 6.01 5.8 5.93 19821 5.93 up up correct
VEDL.BSE Vedanta Limited 20230921 0 231.8 231.8 224.7 226.55 596454 226.55 down down correct
VENKYS.BSE Venky's (India) Limited 20230921 0 1986 1989.95 1969.25 1981.15 1278 1981.15 down down correct
VERITAS.BSE Veritas (India) Limited 20230921 0 239 239 230.3 232.1 1602 232.1 down down correct
VERTEX.BSE Vertex Securities Limited 20230921 0 3.75 3.88 3.56 3.66 99903 3.66 down down correct
VHL.BSE Vardhman Holdings Limited 20230921 0 3096.25 3096.3 3011.1001 3019.25 22 3019.25 down down correct
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230921 0 451.85 456.55 437 440.05 7072 440.05 down down correct
VIPIND.BSE VIP Industries Limited 20230921 0 665.6 684 661.1 668.1 19575 668.1 up up correct
VIPPYSP.BSE Vippy Spinpro Limited 20230921 0 159.5 162 154.1 155.4 988 155.4 down down correct
VIRATCRA.BSE Virat Crane Industries Limited 20230921 0 41.83 42.76 41.8 42.5 27232 42.5 up up correct
VISAGAR.BSE Visagar Financial Services Limited 20230921 0 0.88 0.89 0.81 0.81 32579354 0.81 down up incorrect
VISAKAIND.BSE Visaka Industries Limited 20230921 0 87.89 88.09 85.52 85.67 23098 85.67 down down correct
VISHALBL.BSE Vishal Bearings Limited 20230921 0 205 207 200.9 205.25 2797 205.25 up up correct
VISHNU.BSE Vishnu Chemicals Limited 20230921 0 337.75 338.6 328.85 333.55 19571 333.55 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230921 0 18.95 18.95 18.95 18.95 21936 18.95
VIVIDIND.BSE Vivid Global Industries Limited 20230921 0 21.76 22 21.5 21.6 1626 21.6 down down correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230921 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230921 0 204.6 204.6 197.9 198.6 2746 197.1 down down correct
VMS.BSE VMS Industries Limited 20230921 0 28 28.39 26.57 27.22 79863 27.22 down down correct
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230921 0 1655 1707.75 1655 1680.05 501 1680.05 up up correct
VOLTAS.BSE Voltas Limited 20230921 0 867.05 879 865.5 867.9 8133 867.9 up up correct
VSSL.BSE Vardhman Special Steels Limited 20230921 0 207 207.05 200.2 201.4 5840 201.4 down down correct
VSTIND.BSE VST Industries Limited 20230921 0 3609.95 3609.95 3536.75 3543.5 408 3543.5 down down correct
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230921 0 3675.6499 3777 3661.3 3698.3501 1074 3698.3501 up up correct
VTL.BSE Vardhman Textiles Limited 20230921 0 397.95 399 384.55 387.45 4882 387.45 down up incorrect
WABAG.BSE VA Tech Wabag Limited 20230921 0 465.1 465.5 452.9 456 22234 456 down down correct
WAGEND.BSE Wagend Infra Venture Limited 20230921 0 0.7 0.7 0.7 0.7 22075 0.7
WALCHANNAG.BSE Walchandnagar Industries Limited 20230921 0 114.9 114.9 114.9 114.9 7642 114.9
WALLFORT.BSE Wallfort Financial Services Limited 20230921 0 79.05 80 78 78.62 335 78.62 down up incorrect
WARRENTEA.BSE Warren Tea Limited 20230921 0 53.4 54 52 52.06 2167 52.06 down up incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230921 0 145.65 148.75 137 138.1 48138 138.1 down down correct
WELCORP.BSE Welspun Corp Limited 20230921 0 397.95 406.7 390.15 393.9 82926 393.9 down down correct
WENDT.BSE Wendt (India) Limited 20230921 0 14121.1504 14297.0498 13970.0498 14284 12 14284 up up correct
WESTLIFE.BSE Westlife Development Limited 20230921 0 967.05 973 945.95 947.5 4089 947.5 down down correct
WHBRADY.BSE W.H. Brady & Company Limited 20230921 0 359.35 359.35 350 350.6 44 350.6 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230921 0 1608.15 1676 1608.15 1658.4 62298 1658.4 up up correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230921 0 21.2 21.87 21.2 21.72 1362 21.72 up up correct
WINDMACHIN.BSE Windsor Machines Limited 20230921 0 76.99 78.86 75.11 78.73 73587 77.73 up up correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230921 0 65.35 66.89 64.81 65.75 12609 65.75 up up correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230921 0 162.65 162.65 158 158 300 158 down down correct
WOCKPHARMA.BSE Wockhardt Limited 20230921 0 239.7 244.55 229.1 230 594605 230 down down correct
WOMENNET.BSE Pagaria Energy Limited 20230921 0 4.2 4.2 4.2 4.2 1959 4.2
XCHANGING.BSE Xchanging Solutions Limited 20230921 0 93.01 93.4 91.9 92.22 53912 92.22 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230921 0 39.4 40.51 39 39.53 48227 39.53 up down incorrect
YAMNINV.BSE Yamini Investments Company Limited 20230921 0 0.83 0.83 0.81 0.82 1069291 0.82 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230921 0 12.65 12.65 12.1 12.38 52356 12.38 down down correct
YASHO.BSE Yasho Industries Limited 20230921 0 1750.1 1790 1750.1 1779.35 10780 1779.35 up up correct
YESBANK.BSE Yes Bank Limited 20230921 0 18.02 18.23 17.65 17.7 37149530 17.7 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230921 0 3.82 3.82 3.52 3.79 5986 3.79 down down correct
YORKEXP.BSE York Exports Limited 20230921 0 43.55 43.55 43.5 43.51 1274 43.51 down down correct
YUKEN.BSE Yuken India Limited 20230921 0 723.65 724.9 715.95 716.25 694 716.25 down up incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230921 0 12.63 12.63 12.63 12.63 246 12.63
ZEEL.BSE Zee Entertainment Enterprises Limited 20230921 0 262.75 268.4 261.5 267.25 182162 267.25 up up correct
ZEELEARN.BSE Zee Learn Limited 20230921 0 5.89 5.89 5.89 5.89 645890 5.89
ZENITHHE.BSE Zenith Healthcare Limited 20230921 0 4.05 4.17 4.02 4.06 30248 4.06 up up correct

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