CollectAI

close-bse_india_stocks

2023/09/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
3PLAND.BSE 3P Land Holdings Ltd 20230922 0 24 24 22.6 23.5 3132 23.5 down down correct
500002.BSE ABB India Limited 20230922 0 4295.65 4295.9 4166.05 4186.1 7022 4186.1 down down correct
500003.BSE Aegis Logistics Limited 20230922 0 332.05 337 330.5 331.6 10304 331.6 down down correct
500014.BSE Apple Finance Limited 20230922 0 6.31 6.54 6.15 6.2 59935 6.2 down up incorrect
500016.BSE Aruna Hotels Limited 20230922 0 17.96 17.96 17.12 17.5 40856 17.5 down up incorrect
500020.BSE The Bombay Dyeing and Manufacturing Company Limited 20230922 0 139.25 146.85 138.35 146.15 300666 146.15 up up correct
500023.BSE Asian Hotels (North) Limited 20230922 0 144.8 144.8 138 143.4 743 143.4 down down correct
500028.BSE ATV Projects India Limited 20230922 0 11.52 11.52 11.5 11.52 38721 11.52
500029.BSE Autolite (India) Limited 20230922 0 15.1 15.1 15.1 15.1 0 15.1
500031.BSE Bajaj Electricals Limited 20230922 0 1100 1109 1085 1090 1327 1090 down down correct
500032.BSE Bajaj Hindusthan Sugar Limited 20230922 0 25.72 26.24 24.9 25.8 1333898 25.8 up down incorrect
500033.BSE Force Motors Limited 20230922 0 3642.05 3780 3630 3713.85 1658 3713.85 up up correct
500038.BSE Balrampur Chini Mills Limited 20230922 0 420.25 423.55 405.8 414.25 152503 414.25 down down correct
500040.BSE Century Textiles and Industries Limited 20230922 0 1023.1 1109.1 1011 1085.95 55407 1085.95 up up correct
500041.BSE Bannari Amman Sugars Limited 20230922 0 2652.2 2771.95 2571.8999 2605.1499 1081 2605.1499 down down correct
500042.BSE BASF India Limited 20230922 0 2622.05 2623.9 2576.1 2579.55 706 2579.55 down down correct
500048.BSE BEML Limited 20230922 0 2361.55 2415.45 2340 2349.95 20157 2349.95 down down correct
500049.BSE Bharat Electronics Limited 20230922 0 134.75 136.9 134.05 136.05 367816 136.05 up down incorrect
500052.BSE Bhansali Engineering Polymers Limited 20230922 0 89.87 90.85 88.06 88.51 33966 88.51 down down correct
500058.BSE Bihar Sponge Iron Limited 20230922 0 10.59 10.59 10.59 10.59 206692 10.59
500067.BSE Blue Star Limited 20230922 0 889 908 880.4 896.25 62683 896.25 up up correct
500068.BSE Disa India Limited 20230922 0 14099.95 14393.9 14015.35 14249.3 54 14249.3 up up correct
500069.BSE BNK Capital Markets Limited 20230922 0 268 268 265.25 268 3901 268
500074.BSE BPL Limited 20230922 0 79 84 78 82.25 28672 82.25 up down incorrect
500078.BSE Oriental Aromatics Limited 20230922 0 363.95 364.95 355.1 361.4 10304 361.4 down down correct
500083.BSE Century Extrusions Limited 20230922 0 16.84 17.54 16.67 17.26 85040 17.26 up down incorrect
500084.BSE CESC Limited 20230922 0 90.16 91.36 89.16 90.61 105693 90.61 up up correct
500085.BSE Chambal Fertilisers and Chemicals Limited 20230922 0 279.75 283.45 276.55 279.3 93788 279.3 down down correct
500087.BSE Cipla Limited 20230922 0 1201.15 1208.95 1168.5 1186.6 132789 1186.6 down up incorrect
500089.BSE DIC India Limited 20230922 0 441.35 441.35 441.35 441.35 0 441.35
500092.BSE CRISIL Limited 20230922 0 3837.7 3868.9 3830.1 3853.25 507 3853.25 up up correct
500093.BSE CG Power and Industrial Solutions Limited 20230922 0 429.05 443.7 418 440.35 86182 440.35 up up correct
500096.BSE Dabur India Limited 20230922 0 559.95 564.85 557.65 561.25 14762 561.25 up down incorrect
500101.BSE Arvind Limited 20230922 0 163.45 168.65 163.45 167.1 53363 167.1 up up correct
500102.BSE Ballarpur Industries Limited 20230922 0 269.697 269.697 269.697 269.697 0 269.697
500103.BSE Bharat Heavy Electricals Limited 20230922 0 124.55 125.55 123.35 124.4 1264450 124.4 down down correct
500104.BSE Hindustan Petroleum Corporation Limited 20230922 0 261.15 266 260.25 260.85 199093 260.85 down down correct
500106.BSE IFCI Limited 20230922 0 20.23 23.39 20.23 23.07 19918699 23.07 up up correct
500108.BSE Mahanagar Telephone Nigam Limited 20230922 0 27.06 30.4 26.3 29.45 1746596 29.45 up up correct
500109.BSE Mangalore Refinery and Petrochemicals Limited 20230922 0 93.56 95.3 93.48 94.43 139322 94.43 up up correct
500113.BSE Steel Authority of India Limited 20230922 0 94.5 95 92.95 93.2 1611204 93.2 down down correct
500116.BSE IDBI Bank Limited 20230922 0 69.89 72.65 69.89 71.3 1257319 71.3 up up correct
500117.BSE DCW Limited 20230922 0 54.41 59 53.9 57.66 483876 57.66 up up correct
500119.BSE Dhampur Sugar Mills Limited 20230922 0 304 308.65 296 301.3 31988 301.3 down down correct
500120.BSE Diamines and Chemicals Limited 20230922 0 532 548 526.1 536.25 17928 536.25 up up correct
500123.BSE ELANTAS Beck India Limited 20230922 0 7292.95 7295 7051.55 7228.6 726 7228.6 down down correct
500125.BSE E.I.D.- Parry (India) Limited 20230922 0 530.15 535.7 529.5 534.2 24701 534.2 up up correct
500128.BSE Electrosteel Castings Limited 20230922 0 64.02 64.56 62 62.38 133538 62.38 down down correct
500133.BSE ESAB India Limited 20230922 0 5069.35 5267.45 4960 4994.25 628 4994.25 down up incorrect
500135.BSE EPL Limited 20230922 0 195.05 195.9 191.5 192.4 49186 192.4 down down correct
500142.BSE FGP Limited 20230922 0 5.97 6.4 5.97 6.4 1804 6.4 up up correct
500144.BSE Finolex Cables Limited 20230922 0 1092.3 1094.65 1061 1084.6 5866 1084.6 down down correct
500148.BSE Uflex Limited 20230922 0 434 442 430.85 438.55 10454 438.55 up up correct
500153.BSE Ganesh Benzoplast Limited 20230922 0 153.6 156.85 153.6 155.9 12833 155.9 up up correct
500160.BSE GTL Limited 20230922 0 8.21 8.64 8.2 8.64 58728 8.64 up up correct
500163.BSE Godfrey Phillips India Limited 20230922 0 2020.15 2071.85 2020.15 2049.4 4625 2049.4 up up correct
500165.BSE Kansai Nerolac Paints Limited 20230922 0 321.05 326.8 319.8 322 25633 322 up up correct
500166.BSE Goodricke Group Limited 20230922 0 205.95 206 200 200.45 3350 200.45 down down correct
500168.BSE Goodyear India Limited 20230922 0 1306 1309.4 1290 1297.3 528 1297.3 down down correct
500170.BSE GTN Industries Limited 20230922 0 33.92 33.92 33.66 33.9 2749 33.9 down down correct
500171.BSE GHCL Limited 20230922 0 624 634.5 605.9 628.2 18505 628.2 up down incorrect
500173.BSE GFL Ltd. 20230922 0 87.8 90.78 86.95 89.42 36158 89.42 up down incorrect
500183.BSE HFCL Limited 20230922 0 73.75 74.07 72.16 72.32 324517 72.32 down down correct
500185.BSE Hindustan Construction Company Limited 20230922 0 24.52 26.4 24.25 26.18 2182800 26.18 up up correct
500186.BSE Hindustan Oil Exploration Company Limited 20230922 0 160.9 161.4 158.5 158.95 91045 158.95 down down correct
500187.BSE HSIL Limited 20230922 0 884.9 942 871.1 884.45 48146 884.45 down up incorrect
500191.BSE HMT Limited 20230922 0 36 37.48 35 36.08 14345 36.08 up up correct
500192.BSE Prag Bosimi Synthetics Limited 20230922 0 3.17 3.28 3.03 3.14 26605 3.14 down down correct
500206.BSE Margo Finance Limited 20230922 0 30.5 31 29.4 30.46 5372 30.46 down down correct
500210.BSE Ingersoll-Rand (India) Limited 20230922 0 3038 3054.7 2971 2987.75 1310 2987.75 down down correct
500213.BSE International Travel House Limited 20230922 0 360.1 367.95 360 361.45 5640 361.45 up up correct
500214.BSE Ion Exchange (India) Limited 20230922 0 511.1 526.45 494.15 497.95 45268 497.95 down down correct
500220.BSE Jasch Industries Limited 20230922 0 283 319.4 281 311.4 154578 311.4 up up correct
500223.BSE JCT Limited 20230922 0 2.86 3.39 2.84 3.39 24397090 3.39 up up correct
500227.BSE Jindal Poly Films Limited 20230922 0 682 684.5 670 677.3 8796 677.3 down down correct
500228.BSE JSW Steel Limited 20230922 0 779.95 783 772.55 774.3 52895 774.3 down down correct
500231.BSE Umang Dairies Limited 20230922 0 68 68.45 64.15 66.02 15818 66.02 down down correct
500236.BSE Kanel Industries Limited 20230922 0 1.5 1.5 1.43 1.44 11508 1.44 down up incorrect
500239.BSE K G Denim Limited 20230922 0 30.45 32.45 29.5 30.57 15689 30.57 up up correct
500241.BSE Kirloskar Brothers Limited 20230922 0 829.2 852.2 814 836.45 4309 836.45 up down incorrect
500245.BSE Kirloskar Ferrous Industries Limited 20230922 0 451.05 466.45 451.05 462.3 1741 462.3 up down incorrect
500248.BSE Krishna Filament Industries Limited 20230922 0 4.8 4.8 4.78 4.78 564 4.78 down down correct
500249.BSE KSB Limited 20230922 0 3090.05 3220 3015.1 3079.4 18929 3079.4 down down correct
500257.BSE Lupin Limited 20230922 0 1125.5 1133.6 1091.8 1097.05 37145 1097.05 down down correct
500264.BSE Mafatlal Industries Limited 20230922 0 142.5 145.2 133 140.45 51332 140.45 down down correct
500265.BSE Maharashtra Seamless Limited 20230922 0 575.9 584.1 575.85 579.8 14858 579.8 up up correct
500266.BSE Maharashtra Scooters Ltd 20230922 0 7565.75 7633.95 7487.85 7539.9 535 7431.7976 down down correct
500267.BSE Majestic Auto Limited 20230922 0 176.45 183.45 176.45 177.85 1557 177.85 up up correct
500271.BSE Max Financial Services Limited 20230922 0 929.45 935.5 910.9 917.4 17163 917.4 down down correct
500280.BSE Century Enka Limited 20230922 0 429.3 430.05 421 422.35 2057 422.35 down down correct
500284.BSE Lords Chloro Alkali Limited 20230922 0 170.25 171.3 168.2 169.45 1937 169.45 down up incorrect
500285.BSE SpiceJet Limited 20230922 0 37.08 38 35.68 35.97 2681936 35.97 down down correct
500288.BSE Morepen Laboratories Limited 20230922 0 36.51 36.89 35.9 36.35 377420 36.35 down down correct
500298.BSE National Peroxide Limited 20230922 0 1817.4006 1841.8055 1715.9678 1748.8 37457 1748.8 down down correct
500300.BSE Grasim Industries Limited 20230922 0 1900.65 1928.2 1888.5 1911.25 12354 1911.25 up up correct
500304.BSE NIIT Limited 20230922 0 123.66 127.6 123.66 125.06 95323 125.06 up up correct
500306.BSE Jaykay Enterprises Limited 20230922 0 67.3 67.94 66.5 66.67 20807 66.67 down down correct
500307.BSE Nirlon Limited 20230922 0 422.35 423.65 416 418.95 6101 418.95 down down correct
500312.BSE Oil and Natural Gas Corporation Limited 20230922 0 186.05 187.5 184.95 185.15 215810 185.15 down down correct
500313.BSE Oil Country Tubular Limited 20230922 0 18 18.36 18 18.36 17124 18.36 up up correct
500314.BSE Oriental Hotels Limited 20230922 0 84.5 86.93 84.36 85.01 27647 85.01 up up correct
500317.BSE Oswal Agro Mills Limited 20230922 0 30.79 35.3 30.2 33.36 63332 33.36 up up correct
500319.BSE Indian Sucrose Limited 20230922 0 91.51 94 90 90.59 4443 90.59 down up incorrect
500330.BSE Raymond Limited 20230922 0 1869 1881.85 1832 1839 16804 1839 down down correct
500331.BSE Pidilite Industries Limited 20230922 0 2509.95 2521.75 2495 2517.35 5431 2517.35 up up correct
500333.BSE Pix Transmissions Limited 20230922 0 1091.65 1099.3 1069.4 1092.5 3432 1092.5 up up correct
500335.BSE Birla Corporation Limited 20230922 0 1169 1183.8 1162 1165.55 4104 1165.55 down down correct
500336.BSE Surya Roshni Limited 20230922 0 991.3 991.3 964.7 970.6 10880 485.3 down down correct
500338.BSE Prism Johnson Limited 20230922 0 128.8 129.55 127.15 127.95 27343 127.95 down down correct
500339.BSE Rain Industries Limited 20230922 0 167.9 168.6 165.8 166.85 80929 166.85 down down correct
500343.BSE AMJ Land Holdings Limited 20230922 0 30.84 32.2 30.61 31.88 13916 31.88 up up correct
500346.BSE Punjab Communications Limited 20230922 0 42.63 50.99 42.63 46.79 57012 46.79 up up correct
500354.BSE Rajshree Sugars and Chemicals Limited 20230922 0 55.8 58 54.06 55.3 2049 55.3 down down correct
500355.BSE Rallis India Limited 20230922 0 221.05 223.75 217.5 217.85 46077 217.85 down down correct
500356.BSE Shree Rama Newsprint Limited 20230922 0 15.5 15.5 15 15.05 5562 15.05 down down correct
500357.BSE Rama Paper Mills Limited 20230922 0 23.05 23.05 22.57 22.57 12511 22.57 down down correct
500358.BSE Rama Petrochemicals Limited 20230922 0 3.53 3.53 3.53 3.53 0 3.53
500360.BSE Rapicut Carbides Limited 20230922 0 66.49 66.49 63.5 65.91 638 65.91 down down correct
500365.BSE Welspun Specialty Solutions Limited 20230922 0 36.26 36.3 35.4 35.61 188436 35.61 down down correct
500367.BSE Rubfila International Limited 20230922 0 84.5 85 82.8 83.06 54914 83.06 down down correct
500370.BSE Salora International Limited 20230922 0 56.73 57 56.73 56.74 8025 56.74 up up correct
500380.BSE JK Lakshmi Cement Limited 20230922 0 637.95 648.15 628 644.85 7164 644.85 up up correct
500387.BSE Shree Cement Limited 20230922 0 26282.6 26429.65 25823.5 25933.8 838 25933.8 down down correct
500390.BSE Reliance Infrastructure Limited 20230922 0 175 177.75 172.65 175.5 22188 175.5 up up correct
500402.BSE SPML Infra Limited 20230922 0 54.2 54.2 54.2 54.2 2500 54.2
500403.BSE Sundram Fasteners Limited 20230922 0 1201.1 1233.7 1198.15 1227.75 1093 1227.75 up up correct
500404.BSE Sunflag Iron and Steel Company Limited 20230922 0 201.85 202.35 197.7 199.85 10000 199.85 down down correct
500405.BSE Supreme Petrochem Limited 20230922 0 467.3 474.65 455.65 465.9 8332 465.9 down down correct
500407.BSE Swaraj Engines Limited 20230922 0 1992.75 2008.85 1950.4 1962.4 279 1962.4 down down correct
500408.BSE Tata Elxsi Limited 20230922 0 7299.5 7315.55 7240 7255.1 1625 7255.1 down up incorrect
500410.BSE ACC Limited 20230922 0 1994 1998.7 1967.85 1978.15 5333 1978.15 down up incorrect
500411.BSE Thermax Limited 20230922 0 2893.15 2992.65 2827.25 2971.55 6340 2971.55 up down incorrect
500412.BSE Thirumalai Chemicals Limited 20230922 0 218 220.4 215.2 218.65 25258 218.65 up down incorrect
500414.BSE Timex Group India Limited 20230922 0 154 156.35 152.75 153.8 6857 153.8 down up incorrect
500418.BSE Tokyo Plast International Limited 20230922 0 103 103.1 99.3 101 13105 101 down down correct
500420.BSE Torrent Pharmaceuticals Limited 20230922 0 1872.6 1872.6 1835.15 1851.2 29379 1851.2 down down correct
500422.BSE Transchem Limited 20230922 0 24 24.54 23.3 23.84 2302 23.84 down down correct
500425.BSE Ambuja Cements Limited 20230922 0 425.4 428.5 418.25 420.35 84318 420.35 down up incorrect
500426.BSE UTL Industries Limited 20230922 0 2.3 2.3 2.3 2.3 36171 2.3
500429.BSE Uniphos Enterprises Limited 20230922 0 161.75 162.45 160 161.5 818 161.5 down down correct
500456.BSE Pasupati Acrylon Limited 20230922 0 35.19 35.25 34.56 34.81 3056 34.81 down up incorrect
500459.BSE Procter & Gamble Hygiene and Health Care Limited 20230922 0 17100.05 17800 17098.75 17698.5 251 17698.5 up up correct
500460.BSE Mukand Limited 20230922 0 161.55 171.3 161.55 166.25 29677 166.25 up up correct
500463.BSE AGC Networks Limited 20230922 0 189.5 189.95 184 184.6 7843 184.6 down down correct
500464.BSE Ucal Fuel Systems Limited 20230922 0 136 138 135 135.2 4259 135.2 down up incorrect
500472.BSE SKF India Limited 20230922 0 5096 5169.95 5096 5116.15 155 5116.15 up up correct
500540.BSE Premier Limited 20230922 0 2.48 2.65 2.48 2.65 6485 2.65 up up correct
500550.BSE Siemens Limited 20230922 0 3752 3764.95 3680.75 3687.65 5914 3687.65 down down correct
500620.BSE The Great Eastern Shipping Company Limited 20230922 0 790 813.4 790 809.9 8966 809.9 up up correct
500645.BSE Deepak Fertilisers And Petrochemicals Corporation Limited 20230922 0 613.05 628.6 612.65 624.05 43966 624.05 up up correct
500655.BSE Garware Polyester Limited 20230922 0 1240 1279.9 1240 1260.9 1165 1260.9 up up correct
500660.BSE GlaxoSmithKline Pharmaceuticals Limited 20230922 0 1560 1574.2 1543.85 1557.1 2228 1557.1 down down correct
500670.BSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20230922 0 598 606 595.25 596.6 21751 596.6 down down correct
500672.BSE Novartis India Limited 20230922 0 736 738.05 726 729.35 903 729.35 down down correct
500690.BSE Gujarat State Fertilizers & Chemicals Limited 20230922 0 168.9 169.55 166 167.7 125384 167.7 down down correct
500696.BSE Hindustan Unilever Ltd 20230922 0 2474.6499 2489 2458 2482.3 63894 2482.3 up up correct
500730.BSE NOCIL Limited 20230922 0 237.5 240.15 233.6 235.2 47729 235.2 down up incorrect
500777.BSE Tamilnadu Petroproducts Limited 20230922 0 90.35 92.3 89.6 90.06 39476 90.06 down down correct
500790.BSE Nestlé India Limited 20230922 0 22600 22631.6 22400 22542.95 424 22542.95 down down correct
500800.BSE Tata Consumer Products Limited 20230922 0 871.9 890 870 877.5 90874 877.5 up up correct
500825.BSE Britannia Industries Limited 20230922 0 4560 4571.8 4510 4562.25 2990 4562.25 up up correct
500830.BSE Colgate-Palmolive (India) Limited 20230922 0 1991.2 2013.25 1983.35 2001.5 4580 2001.5 up up correct
500875.BSE ITC Limited 20230922 0 447.4 448.75 442.05 443.2 164403 443.2 down down correct
500890.BSE Modi Rubber Limited 20230922 0 70 70 70 70 100 70
500940.BSE Finolex Industries Limited 20230922 0 219.3 222.05 215 221.2 59062 221.2 up up correct
501148.BSE Dalal Street Investments Limited 20230922 0 272.7 272.7 272.7 272.7 14 272.7
501150.BSE Centrum Capital Limited 20230922 0 24.13 24.78 23 23.9 48902 23.9 down up incorrect
501242.BSE TCI Finance Limited 20230922 0 3.23 3.23 3.23 3.23 0 3.23
501298.BSE Industrial & Prudential Investment Company Limited 20230922 0 3720 3750 3610.05 3682.3 256 3682.3 down down correct
501301.BSE Tata Investment Corporation Limited 20230922 0 2630.6 2852.45 2630.6 2794 25956 2794 up up correct
501370.BSE Walchand PeopleFirst Limited 20230922 0 180 193.65 180 189.9 595 189.9 up up correct
501391.BSE W.H. Brady & Company Limited 20230922 0 360 360 350 350.45 284 350.45 down down correct
501421.BSE TechNVision Ventures Limited 20230922 0 174.7 174.7 174.7 174.7 0 174.7
501423.BSE Shaily Engineering Plastics Limited 20230922 0 1705 1705.7 1683.65 1698 247 1698 down down correct
501425.BSE The Bombay Burmah Trading Corporation Limited 20230922 0 1200 1216.25 1188.35 1201.45 3395 1201.45 up up correct
501430.BSE Bombay Cycle & Motor Agency Limited 20230922 0 996.9 1023.3 980.15 991.8 441 991.8 down down correct
501700.BSE IndiaNivesh Limited 20230922 0 37.5 37.52 35 35.07 2071 35.07 down down correct
501831.BSE Coastal Corporation Limited 20230922 0 256.75 284.65 256.75 265.35 6080 265.35 up up correct
502137.BSE Deccan Cements Limited 20230922 0 530.55 533.5 528.3 530.75 118 530.75 up down incorrect
502168.BSE NCL Industries Limited 20230922 0 219.9 221.1 216.95 220.65 3002 220.65 up down incorrect
502175.BSE Saurashtra Cement Limited 20230922 0 74.55 76.85 74.55 76.53 72814 76.53 up up correct
502180.BSE Shree Digvijay Cement Company Ltd 20230922 0 90.03 95 89.1 94.1 80974 94.1 up up correct
502281.BSE Triveni Glass Limited 20230922 0 18.9 18.9 17.97 18.05 26854 18.05 down down correct
502330.BSE Andhra Paper Limited 20230922 0 604.95 605.55 588 592.7 39989 592.7 down down correct
502448.BSE Rollatainers Limited 20230922 0 1.1 1.1 1.08 1.08 32119 1.08 down down correct
502450.BSE Seshasayee Paper and Boards Limited 20230922 0 373.95 379.2 368.05 374.3 7552 374.3 up down incorrect
502589.BSE Vapi Enterprise Limited 20230922 0 97.5 97.5 97 97 6 97 down down correct
502820.BSE DCM Limited 20230922 0 73.58 74.25 72.25 74 10065 74 up up correct
502865.BSE Forbes & Company Limited 20230922 0 665 679.8 665 668.6 945 668.6 up up correct
502873.BSE H.P. Cotton Textile Mills Limited 20230922 0 103.5 105.97 102.05 105.35 1276 105.35 up up correct
502986.BSE Vardhman Textiles Limited 20230922 0 394.9 394.9 385 393 7703 393 down down correct
503100.BSE The Phoenix Mills Limited 20230922 0 1818.75 1850 1811.15 1832.65 5074 1832.65 up up correct
503101.BSE Marathon Nextgen Realty Limited 20230922 0 432.9 443.6 428.95 432.35 13760 432.35 down down correct
503162.BSE Reliance Chemotex Industries Limited 20230922 0 198.3 201.35 197.05 199.9 1686 199.9 up up correct
503229.BSE Simplex Realty Limited 20230922 0 102.1 109.95 102.1 107.9 2431 107.9 up up correct
503310.BSE Swan Energy Limited 20230922 0 296.75 300.65 293.2 298.4 63398 298.4 up up correct
503349.BSE The Victoria Mills Limited 20230922 0 4115 4390 4115 4199.75 52 4199.75 up up correct
503657.BSE Veer Energy & Infrastructure Limited 20230922 0 14 14.58 13.72 14.08 14372 14.08 up up correct
503722.BSE Banswara Syntex Limited 20230922 0 153.85 154.15 150.45 151.45 6630 151.45 down up incorrect
503804.BSE Shri Dinesh Mills Limited 20230922 0 496.95 504.85 495 495.45 165 495.45 down down correct
503806.BSE SRF Limited 20230922 0 2309.75 2320.65 2260.8 2264.2 20082 2264.2 down down correct
503811.BSE Siyaram Silk Mills Limited 20230922 0 571.8 588.05 571.8 577.95 4426 577.95 up up correct
503816.BSE Swadeshi Polytex Limited 20230922 0 40.5 41.65 38.5 39.3 424535 39.3 down down correct
503960.BSE Bharat Bijlee Limited 20230922 0 3799.95 3838 3695.4 3753.05 2214 3753.05 down down correct
504028.BSE GEE Limited 20230922 0 93.35 93.35 89.01 91.09 31952 91.09 down up incorrect
504058.BSE Indo National Limited 20230922 0 465 486 461 484.65 7982 484.65 up down incorrect
504067.BSE Zensar Technologies Limited 20230922 0 517.95 526 515.75 516.6 22183 516.6 down up incorrect
504076.BSE Jyoti Limited 20230922 0 57.46 57.46 57.46 57.46 10562 57.46
504084.BSE Kaycee Industries Limited 20230922 0 11187 11299.9 10803 11196 22 11196 up up correct
504092.BSE Indokem Limited 20230922 0 121 122.35 112.3 121.48 9046 121.48 up up correct
504093.BSE Panasonic Energy India Co. Ltd 20230922 0 328.1 335.55 328 329.55 3229 329.55 up up correct
504112.BSE Nelco Limited 20230922 0 775.05 795 773.75 780.75 10160 780.75 up up correct
504132.BSE Permanent Magnets Limited 20230922 0 1460 1474.9 1455.1 1473.4 3270 1473.4 up down incorrect
504176.BSE High Energy Batteries (India) Limited 20230922 0 500 515 498 509.05 5716 509.05 up up correct
504180.BSE The Standard Batteries Limited 20230922 0 57.22 57.22 57.22 57.22 22539 57.22
504220.BSE W.S. Industries (India) Limited 20230922 0 101.9 103.85 98.8 101.95 10842 101.95 up down incorrect
504240.BSE Delton Cables Limited 20230922 0 108 109.5 103 108.8 5540 108.8 up up correct
504258.BSE Lakshmi Electrical Control Systems Limited 20230922 0 1430 1487 1400 1431.6 1995 1431.6 up up correct
504286.BSE Delta Manufacturing Limited 20230922 0 100 100 98 98.7 362 98.7 down down correct
504340.BSE Confidence Finance and Trading Limited 20230922 0 7.63 7.63 7.63 7.63 200 7.63
504351.BSE Empower India Limited 20230922 0 0.92 0.92 0.92 0.92 139158 0.92
504378.BSE Nyssa Corporation Limited 20230922 0 6.22 6.4 6.07 6.24 373041 6.24 up up correct
504605.BSE Uni Abex Alloy Products Limited 20230922 0 1896.8 1896.8 1896.8 1896.8 662 1896.8
504614.BSE Sarda Energy & Minerals Limited 20230922 0 211.5 220 210.1 215.6 32055 215.6 up down incorrect
504646.BSE Bhagwati Autocast Limited 20230922 0 535 564.6 515 564.6 8688 564.6 up up correct
504786.BSE Investment & Precision Castings Limited 20230922 0 524.9 528.4 515.95 524.15 1291 524.15 down up incorrect
504810.BSE Informed Technologies India Limited 20230922 0 59.38 59.39 53.5 57.3 2203 57.3 down down correct
504840.BSE Kaira Can Company Limited 20230922 0 2284 2400 2265 2380.75 220 2380.75 up up correct
504879.BSE Orient Abrasives Limited 20230922 0 36.9 36.9 36.3 36.35 6628 36.35 down down correct
504882.BSE National Standard (india) Ltd 20230922 0 4818.35 4818.35 4735 4789.85 36 4789.85 down down correct
504908.BSE Duncan Engineering Limited 20230922 0 434.45 434.45 400.3 424.9 987 424.9 down down correct
504959.BSE Stovec Industries Limited 20230922 0 2449 2449 2351.6 2417.1 998 2417.1 down down correct
504961.BSE Tayo Rolls Limited 20230922 0 88 88 85 85.39 7414 85.39 down down correct
504966.BSE The Tinplate Company of India Limited 20230922 0 392 401.1 390.3 395.65 13903 395.65 up up correct
504973.BSE Cholamandalam Financial Holdings Limited 20230922 0 1219.95 1219.95 1127.95 1191.75 3112869 1191.75 down down correct
505029.BSE Atlas Cycles (Haryana) Limited 20230922 0 29 29 29 29 0 29
505036.BSE Automobile Corporation of Goa Limited 20230922 0 1496.9 1496.95 1446 1456.1 820 1456.1 down down correct
505075.BSE Setco Automotive Limited 20230922 0 7.34 7.34 7.19 7.19 10961 7.19 down up incorrect
505141.BSE Scooters India Limited 20230922 0 30.57 31.25 30.57 31 7917 31 up up correct
505160.BSE Talbros Automotive Components Limited 20230922 0 933 948.75 926.3 943.15 3532 943.15 up up correct
505163.BSE ZF Steering Gear (India) Limited 20230922 0 741 759 741 753.7 3388 753.7 up down incorrect
505192.BSE SML Isuzu Limited 20230922 0 1181.25 1187.95 1159.2 1171.5 1681 1171.5 down down correct
505196.BSE TIL Limited 20230922 0 281.45 281.45 281.45 281.45 2035 281.45
505200.BSE Eicher Motors Limited 20230922 0 3420.05 3430.65 3393.95 3413.45 12354 3413.45 down down correct
505216.BSE Alfred Herbert (India) Limited 20230922 0 799 799 799 799 1 799
505242.BSE Dynamatic Technologies Limited 20230922 0 4268 4268 4197.0498 4224.4502 1243 4224.4502 down down correct
505250.BSE G. G. Dandekar Machine Works Limited 20230922 0 67.85 71.99 65 69.26 10656 69.26 up up correct
505255.BSE GMM Pfaudler Limited 20230922 0 1816.75 1864.9 1812 1831.2 10089 1831.2 up up correct
505302.BSE Lakshmi Automatic Loom Works Limited 20230922 0 1244 1274.9 1205 1229.15 355 1229.15 down down correct
505355.BSE Nesco Limited 20230922 0 687.25 691.55 669 685.5 10743 685.5 down up incorrect
505358.BSE Integra Engineering India Limited 20230922 0 225 231.95 225 228.55 17502 228.55 up up correct
505368.BSE Revathi Equipment Limited 20230922 0 1930 2030 1862 1967.35 336 1962.1725 up up correct
505509.BSE Responsive Industries Limited 20230922 0 331.5 335.9 328.2 330.25 10115 330.25 down down correct
505523.BSE Maharashtra Corporation Limited 20230922 0 1.18 1.22 1.15 1.2 494008 1.2 up up correct
505533.BSE Westlife Development Limited 20230922 0 989.95 989.95 947.5 954.2 1707 954.2 down down correct
505590.BSE SVP Global Ventures Limited 20230922 0 8.8 8.95 8.5 8.55 63092 8.55 down down correct
505650.BSE Skyline Millars Limited 20230922 0 11.07 11.07 10 10.45 25674 10.45 down up incorrect
505681.BSE Bimetal Bearings Limited 20230922 0 684.3 684.3 646.45 656.6 573 656.6 down down correct
505693.BSE La Tim Metal & Industries Limited 20230922 0 15.56 15.95 15.56 15.95 80784 15.95 up up correct
505700.BSE Elecon Engineering Company Limited 20230922 0 709.1 739.85 693.35 715.6 93246 715.6 up up correct
505712.BSE Him Teknoforge Limited 20230922 0 111 113 109.15 110.05 5915 110.05 down down correct
505714.BSE Gabriel India Limited 20230922 0 313.35 315.7 309.7 313.85 11039 313.85 up up correct
505720.BSE Hercules Hoists Limited 20230922 0 312.3 319.55 306.35 307.45 3992 307.45 down down correct
505726.BSE IFB Industries Limited 20230922 0 925.75 929.65 910.8 916.2 2050 916.2 down down correct
505729.BSE Singer India Limited 20230922 0 95.2 97.5 95.05 96.1 71147 96.1 up up correct
505737.BSE International Combustion (India) Limited 20230922 0 1150 1150 1124 1125 637 1125 down down correct
505750.BSE Jost's Engineering Company Limited 20230922 0 376.05 379 370.4 370.65 410 370.65 down down correct
505790.BSE Schaeffler India Limited 20230922 0 3188.45 3188.45 3110 3123.7 4554 3123.7 down down correct
505800.BSE Rane Holdings Limited 20230922 0 1197.4 1212 1169.8 1184.5 1439 1184.5 down down correct
505827.BSE SNL Bearings Limited 20230922 0 321.05 332.9 321 332.4 4648 332.4 up up correct
505840.BSE Jaipan Industries Limited 20230922 0 43 43 42.14 42.14 5592 42.14 down up incorrect
505850.BSE Mangal Credit & Fincorp Ltd 20230922 0 100.75 100.8 96 99.95 20988 99.95 down down correct
505854.BSE TRF Limited 20230922 0 243.5 247.25 236.15 243.9 38525 243.9 up up correct
505872.BSE WPIL Limited 20230922 0 3015 3062.05 2970 2989.75 6353 2989.75 down down correct
505890.BSE Kennametal India Limited 20230922 0 2650.05 2781.7 2650.05 2754.45 1074 2754.45 up up correct
505893.BSE Hindustan Hardy Limited 20230922 0 459.95 460 443.05 443.55 285 443.55 down down correct
505978.BSE Triton Valves Limited 20230922 0 1600 1600 1571 1592.55 441 1592.55 down down correct
506022.BSE Prakash Industries Limited 20230922 0 140.1 140.9 134.85 135.7 209046 135.7 down down correct
506074.BSE Arshiya Limited 20230922 0 4.73 4.73 4.73 4.73 2306 4.73
506076.BSE Grindwell Norton Limited 20230922 0 2065 2101 2029.75 2089.7 3112 2089.7 up up correct
506105.BSE Stanrose Mafatlal Investments and Finance Limited 20230922 0 81.3 82.5 80.05 80.89 513 80.89 down up incorrect
506109.BSE Genesys International Corporation Limited 20230922 0 364.95 366 350.65 360.7 19817 360.7 down down correct
506146.BSE Visagar Polytex Limited 20230922 0 1.02 1.03 1 1.03 65367 1.03 up up correct
506184.BSE Kanani Industries Limited 20230922 0 7.96 8.1 7.81 8.04 14168 8.04 up up correct
506194.BSE Arihant Superstructures Limited 20230922 0 181.95 186.25 179.7 183.35 60362 183.35 up up correct
506197.BSE Bliss GVS Pharma Limited 20230922 0 92.78 92.95 90.6 91.84 22063 91.84 down down correct
506222.BSE INEOS Styrolution India Limited 20230922 0 1070 1083.3 1045.1 1061 5041 1061 down down correct
506235.BSE Alembic Limited 20230922 0 79 79.35 77.2 77.62 20430 77.62 down up incorrect
506248.BSE Amines & Plasticizers Limited 20230922 0 122.55 125 122 123.1 8383 123.1 up up correct
506260.BSE Anuh Pharma Limited 20230922 0 129 132.2 129 130.55 27576 130.55 up up correct
506261.BSE Modison Metals Limited 20230922 0 78 78 78 78 50 78
506285.BSE Bayer CropScience Limited 20230922 0 5263.9 5435.7 5263.9 5382.05 1065 5382.05 up up correct
506365.BSE Chemo Pharma Laboratories Limited 20230922 0 31.7 31.7 31 31 233 31 down down correct
506405.BSE The Dharamsi Morarji Chemical Co. Ltd 20230922 0 322.9 325.9 319.1 322.6 425 322.6 down down correct
506480.BSE GOCL Corporation Limited 20230922 0 424 426 415.55 422.5 2946 422.5 down down correct
506520.BSE Jayshree Chemicals Limited 20230922 0 8.4 8.42 8.08 8.3 18091 8.3 down down correct
506528.BSE Keltech Energies Limited 20230922 0 1684.6 1686 1626 1632.25 881 1632.25 down down correct
506532.BSE Nitta Gelatin India Limited 20230922 0 822.45 823.5 798 801.35 11037 801.35 down down correct
506590.BSE Phillips Carbon Black Limited 20230922 0 163.75 166.05 162.45 162.75 77434 162.75 down up incorrect
506605.BSE Polychem Limited 20230922 0 2155.5 2155.55 2115 2150.1 163 2150.1 down down correct
506642.BSE Sadhana Nitro Chem Limited 20230922 0 81.55 83.29 79.67 82.34 17679 82.34 up up correct
506655.BSE Sudarshan Chemical Industries Limited 20230922 0 468.95 477.8 467.5 474.15 13850 474.15 up up correct
506687.BSE Transpek Industry Limited 20230922 0 1951.35 2051 1951.35 2006.1 2496 2006.1 up down incorrect
506690.BSE Unichem Laboratories Limited 20230922 0 422.4 424.35 415.45 416.6 6289 416.6 down up incorrect
506734.BSE Mysore Petro Chemicals Limited 20230922 0 153 159.6 151.5 155 1477 155 up up correct
506808.BSE Tuticorin Alkali Chemicals and Fertilizers Limited 20230922 0 80.5 83 78.22 81.29 192010 81.29 up up correct
506820.BSE AstraZeneca Pharma India Limited 20230922 0 4510.45 4613 4507.15 4587.6 806 4587.6 up up correct
506852.BSE Punjab Alkalies & Chemicals Limited 20230922 0 61.23 62 59.85 60.07 184047 60.07 down down correct
506858.BSE Gujarat Petrosynthese Limited 20230922 0 88.6 88.6 88.6 88.6 3523 88.6
506879.BSE Gujarat Themis Biosyn Limited 20230922 0 855.2 880.05 855.2 871.3 10998 871.3 up up correct
506910.BSE Jaysynth Dyestuff (India) Limited 20230922 0 87.8 87.8 83.5 86.09 6049 86.09 down up incorrect
506919.BSE Makers Laboratories Limited 20230922 0 109.5 109.5 101.1 106.7 3301 106.7 down down correct
506981.BSE Blue Chip Tex Industries Limited 20230922 0 140.1 144.5 133.3 137.85 1337 137.85 down down correct
507155.BSE Jagatjit Industries Limited 20230922 0 122.9 122.9 120 121.9 23689 121.9 down down correct
507180.BSE Kesar Enterprises Limited 20230922 0 108 111.05 99 99.53 63373 99.53 down down correct
507442.BSE Dharani Sugars and Chemicals Limited 20230922 0 8.63 8.63 8.63 8.63 0 8.63
507488.BSE G.M. Breweries Limited 20230922 0 690.95 691 671 679.15 3685 679.15 down down correct
507490.BSE Rana Sugars Limited 20230922 0 27.91 28.18 27.01 27.85 260834 27.85 down down correct
507498.BSE Piccadily Sugar & Allied Industries Limited 20230922 0 29.6 30.49 28.11 29.18 9514 29.18 down down correct
507514.BSE Som Distilleries & Breweries Limited 20230922 0 314 322.95 314 318.5 32221 318.5 up down incorrect
507526.BSE Associated Alcohols & Breweries Limited 20230922 0 437.95 438 430.05 431.85 1302 431.85 down down correct
507552.BSE Foods and Inns Limited 20230922 0 168.05 173.25 164.45 165 26073 165 down down correct
507580.BSE IVP Limited 20230922 0 167.3 167.3 161.15 163.35 2232 163.35 down up incorrect
507598.BSE Kovilpatti Lakshmi Roller Flour Mills Limited 20230922 0 169.9 169.9 165.05 166.9 3965 166.9 down down correct
507621.BSE Milkfood Limited 20230922 0 572.95 592.1 572.95 590.9 24 590.9 up up correct
507645.BSE Polson Limited 20230922 0 13100 13475 12900 13020 23 13020 down down correct
507685.BSE Wipro Limited 20230922 0 423.55 426.65 416.85 418.65 358067 418.65 down down correct
507690.BSE Orient Beverages Limited 20230922 0 168 172.7 167 170.1 2073 170.1 up up correct
507717.BSE Dhanuka Agritech Limited 20230922 0 843.95 860 843.35 853.45 2602 853.45 up up correct
507747.BSE TTK Healthcare Limited 20230922 0 1174.05 1174.05 1160.7 1162.2 162 1162.2 down down correct
507753.BSE TGV SRAAC Limited 20230922 0 119 119.7 114 118.5 352275 118.5 down up incorrect
507759.BSE Lime Chemicals Limited 20230922 0 23.21 24.04 23.1 24.03 2427 24.03 up up correct
507779.BSE Kanpur Plastipack Limited 20230922 0 118.15 118.15 111.05 115.75 720 115.75 down down correct
507785.BSE Tainwala Chemicals and Plastics (India) Limited 20230922 0 126.65 126.65 126 126.05 263 126.05 down down correct
507789.BSE Jagsonpal Pharmaceuticals Limited 20230922 0 418.9 418.9 410.2 413.6 2552 413.6 down down correct
507794.BSE Khaitan Chemicals and Fertilizers Limited 20230922 0 66.6 67.34 65.65 66.1 3446 66.1 down down correct
507813.BSE National Oxygen Limited 20230922 0 126.75 126.75 120.9 125.3 234 125.3 down down correct
507815.BSE Gillette India Limited 20230922 0 6190 6272 5959.45 5991.6 1624 5991.6 down down correct
507817.BSE Wires and Fabriks (S.A.) Limited 20230922 0 153.05 162 153.05 162 924 162 up up correct
507828.BSE Ansal Housing Limited 20230922 0 6.97 6.97 6.61 6.79 312668 6.79 down down correct
507836.BSE Mac Charles (India) Limited 20230922 0 488.95 488.95 465.1 471.15 578 471.15 down down correct
507864.BSE Pioneer Investcorp Limited 20230922 0 34.49 34.5 32 33.39 5513 33.39 down up incorrect
507872.BSE Ashnoor Textile Mills Limited 20230922 0 40.03 40.03 39 39.89 274 39.89 down down correct
507878.BSE Unitech Limited 20230922 0 3.35 3.44 3.27 3.4 13524240 3.4 up up correct
507880.BSE VIP Industries Limited 20230922 0 668.65 674.4 656 660.5 24420 660.5 down down correct
507910.BSE Fiberweb (India) Limited 20230922 0 35.7 35.7 33.3 33.56 30274 33.56 down up incorrect
507912.BSE LKP Finance Limited 20230922 0 95.05 99.95 95.05 98.8 453 98.8 up up correct
507944.BSE Bajaj Steel Industries Limited 20230922 0 1059.8 1059.8 1026.55 1050.75 8525 1050.75 down down correct
507948.BSE Key Corp Limited 20230922 0 57.45 57.45 55.6 57.3 2655 57.3 down down correct
507960.BSE Gujarat Hotels Limited 20230922 0 155.9 159 152.35 155 1538 155 down down correct
507966.BSE Ras Resorts and Apart Hotels Limited 20230922 0 48.51 48.51 48.4 48.4 12 48.4 down down correct
507970.BSE Paramount Cosmetics (India) Limited 20230922 0 43.12 44.99 42.2 42.2 497 42.2 down up incorrect
507981.BSE Jindal Hotels Limited 20230922 0 47.8 47.8 44.25 45.32 5342 45.32 down up incorrect
507998.BSE Simmonds Marshall Limited 20230922 0 56.43 56.43 56.43 56.43 4 56.43
508136.BSE B & A Limited 20230922 0 315 322 312.5 318.25 419 318.25 up up correct
508494.BSE Warren Tea Limited 20230922 0 52 53.49 51.41 52.88 299 52.88 up up correct
508664.BSE Best Eastern Hotels Limited 20230922 0 20.9 20.9 20.9 20.9 2223 20.9
508807.BSE IST Limited 20230922 0 715.1 738.8 700 731.15 901 731.15 up up correct
508869.BSE Apollo Hospitals Enterprise Limited 20230922 0 5023.5 5023.5 4955 4986.9 4230 4986.9 down down correct
508905.BSE SMIFS Capital Markets Limited 20230922 0 44.44 44.44 40.56 42.37 3742 42.37 down down correct
508906.BSE Everest Industries Limited 20230922 0 1094.95 1096.5 1071.1 1088.8 720 1088.8 down down correct
508918.BSE Greycells Education Limited 20230922 0 23 24.44 23 24.44 71 24.44 up up correct
508941.BSE Panasonic Carbon India Co. Limited 20230922 0 446.5 456.35 446 448.35 3773 448.35 up up correct
508954.BSE Finkurve Financial Services Limited 20230922 0 74.1 78.9 73 75.32 1442 75.32 up up correct
508969.BSE Sulabh Engineers & Services Limited 20230922 0 7.7 8.27 7.6 8.27 1793722 8.27 up up correct
508989.BSE Navneet Education Limited 20230922 0 156.35 156.35 151.6 154.85 13660 154.85 down down correct
508996.BSE Satra Properties (India) Limited 20230922 0 0.9 0.94 0.86 0.87 35455 0.87 down up incorrect
509009.BSE Ausom Enterprise Limited 20230922 0 74.53 77.85 73.3 74.61 1339 74.61 up up correct
509040.BSE Netlink Solutions (India) Limited 20230922 0 80.97 81.46 79.97 81.46 2070 81.46 up up correct
509048.BSE Lancor Holdings Limited 20230922 0 33.9 34.92 33.9 34.92 12059 34.92 up up correct
509053.BSE Banas Finance Limited 20230922 0 15.35 16.12 15.35 15.93 35720 15.93 up up correct
509073.BSE Hathway Bhawani Cabletel & Datacom Limited 20230922 0 20.14 20.3 18.81 18.91 9611 18.91 down down correct
509079.BSE Gufic Biosciences Limited 20230922 0 286.3 290.35 278.3 280.45 11058 280.45 down down correct
509152.BSE GRP Limited 20230922 0 3800 3800 3800 3800 25 3800
509162.BSE Indag Rubber Limited 20230922 0 139 143.95 134.1 136.2 10404 136.2 down down correct
509196.BSE M M Rubber Company Limited 20230922 0 125.5 126 123.15 125.9 3557 125.9 up up correct
509220.BSE PTL Enterprises Limited 20230922 0 41.36 42.29 41.36 41.62 19292 41.62 up up correct
509243.BSE TVS Srichakra Limited 20230922 0 3031.7 3035.25 2992.65 3017.55 687 3017.55 down down correct
509438.BSE Benares Hotels Limited 20230922 0 5651.55 5800 5640 5766.05 168 5766.05 up up correct
509449.BSE Bhagawati Oxygen Limited 20230922 0 38.5 38.5 37.25 37.41 1073 37.41 down down correct
509470.BSE Bombay Oxygen Investments Limited 20230922 0 12200 12398 12200 12255 8 12255 up down incorrect
509472.BSE Cravatex Limited 20230922 0 388 395 380 386.15 473 386.15 down down correct
509480.BSE Berger Paints India Limited 20230922 0 627.3 679.05 624 667.8 278778 667.8 up up correct
509486.BSE Caprihans India Limited 20230922 0 236 237.9 228 229.1 7971 229.1 down down correct
509488.BSE Graphite India Limited 20230922 0 500.7 506.5 490.95 493.65 55411 493.65 down down correct
509525.BSE Empire Industries Limited 20230922 0 1024.95 1050 1007 1029.95 1367 1029.95 up up correct
509546.BSE Graviss Hospitality Limited 20230922 0 56 57.2 54 56.28 3782 56.28 up up correct
509557.BSE Garware Technical Fibres Limited 20230922 0 3153.25 3210.35 3134.95 3186.8 1545 3186.8 up up correct
509563.BSE Garware Marine Industries Limited 20230922 0 9 9 8.41 8.41 1995 8.41 down down correct
509567.BSE Goa Carbon Limited 20230922 0 520.95 531.6 516 520.85 888 520.85 down down correct
509597.BSE Hardcastle and Waud Manufacturing Company Limited 20230922 0 449 459.9 445 445 88 445 down down correct
509631.BSE HEG Limited 20230922 0 1720.05 1729.45 1700 1705.85 8879 1705.85 down down correct
509635.BSE Hindustan Composites Limited 20230922 0 439.35 439.35 409.05 414.05 4431 414.05 down down correct
509709.BSE International Conveyors Limited 20230922 0 82.81 85.5 81 81.41 25847 81.41 down down correct
509715.BSE Jay Shree Tea & Industries Limited 20230922 0 107.45 109.3 105 106.95 25834 106.95 down down correct
509820.BSE Huhtamaki India Limited 20230922 0 253.95 253.95 249.35 251.05 19118 251.05 down down correct
509835.BSE Premier Synthetics Limited 20230922 0 14.35 14.35 13.85 13.85 100 13.85 down down correct
509895.BSE Hindoostan Mills Limited 20230922 0 227.5 227.5 213.05 222.6 83 222.6 down down correct
509930.BSE The Supreme Industries Limited 20230922 0 4083.1 4130 4061 4105.45 2747 4105.45 up up correct
509966.BSE VST Industries Limited 20230922 0 3561.95 3569.25 3539.6 3561.15 243 3561.15 down down correct
510245.BSE Swasti Vinayaka Synthetics Limited 20230922 0 5.96 6.11 5.96 6.08 29135 6.08 up up correct
511012.BSE Yamini Investments Company Limited 20230922 0 0.82 0.83 0.8 0.81 828354 0.81 down down correct
511066.BSE Sakthi Finance Limited 20230922 0 34.25 34.99 33.57 34.73 11273 34.73 up up correct
511076.BSE Sat Industries Limited 20230922 0 113.75 114.3 107 109.8 114127 109.8 down down correct
511108.BSE Shiva Texyarn Limited 20230922 0 141.1 141.45 139 141.45 456 141.45 up down incorrect
511116.BSE Quadrant Televentures Limited 20230922 0 1.27 1.27 1.27 1.27 628022 1.27
511131.BSE Kamanwala Housing Construction Limited 20230922 0 13.2 13.25 12.65 12.65 17291 12.65 down down correct
511147.BSE Wall Street Finance Limited 20230922 0 48.57 50.2 46.65 48.24 73 48.24 down down correct
511196.BSE Can Fin Homes Limited 20230922 0 761.65 770.45 756 761.65 11898 761.65
511355.BSE India Cements Capital Limited 20230922 0 12.4 12.4 12 12.13 6586 12.13 down down correct
511359.BSE Ad-Manum Finance Limited 20230922 0 46.99 47 43.85 44.39 208 44.39 down down correct
511377.BSE Mehta Integrated Finance Limited 20230922 0 21.95 24.25 21.95 24.25 203 24.25 up up correct
511389.BSE Videocon Industries Limited 20230922 0 7.25 7.25 7.25 7.25 0 7.25
511391.BSE Inter Globe Finance Limited 20230922 0 31 31 29.01 30.5 4965 30.5 down up incorrect
511411.BSE Shristi Infrastructure Development Corporation Limited 20230922 0 25.9 25.9 24.1 24.1 166 24.1 down down correct
511413.BSE Crest Ventures Limited 20230922 0 238 238 227.95 230.45 581 230.45 down down correct
511431.BSE Vakrangee Limited 20230922 0 16.9 17.05 16.46 16.72 1806569 16.72 down down correct
511441.BSE Gujarat Credit Corporation Limited 20230922 0 20.99 20.99 20.06 20.38 860 20.38 down down correct
511451.BSE Dharani Finance Limited 20230922 0 5.66 6.2 5.66 6.2 144 6.2 up up correct
511463.BSE Alexander Stamps and Coin Limited 20230922 0 16.64 16.64 15.15 15.97 26499 15.97 down down correct
511473.BSE Indbank Merchant Banking Services Limited 20230922 0 38.44 39.88 36.52 38.01 34223 38.01 down down correct
511501.BSE Bharat Bhushan Finance & Commodity Brokers Limited 20230922 0 30.95 30.95 29.03 29.49 3357 29.49 down down correct
511505.BSE Capital Trust Limited 20230922 0 99.62 101 98.41 100.25 1257 100.25 up up correct
511509.BSE Vivo Bio Tech Limited 20230922 0 36.4 36.45 34.85 34.91 17341 34.91 down down correct
511523.BSE Veerhealth Care Limited 20230922 0 21.65 21.65 20.8 21.65 114504 21.65
511525.BSE Pan India Corporation Limited 20230922 0 2.21 2.21 2.07 2.1 49533 2.1 down down correct
511533.BSE Sahara Housingfina Corporation Limited 20230922 0 67.91 71.3 67.91 71.3 1180 71.3 up up correct
511543.BSE GSB Finance Limited 20230922 0 8.55 8.55 8.55 8.55 10 8.55
511549.BSE Morarka Finance Limited 20230922 0 137.95 137.95 132.25 133.1 1333 133.1 down down correct
511551.BSE Monarch Networth Capital Limited 20230922 0 334.9 343.3 329.2 331.6 16974 331.6 down down correct
511557.BSE Pro Fin Capital Services Ltd 20230922 0 1.12 1.14 1.05 1.07 647258 1.07 down down correct
511559.BSE Times Guaranty Limited 20230922 0 65.29 65.69 64.26 65.25 307 65.25 down down correct
511571.BSE Som Datt Finance Corporation Limited 20230922 0 138.25 138.25 138.25 138.25 19949 138.25
511593.BSE Libord Finance Limited 20230922 0 7.03 7.03 7.03 7.03 0 7.03
511601.BSE Yash Management & Satellite Ltd 20230922 0 12.53 12.55 11.75 12.46 18618 12.46 down down correct
511605.BSE Arihant Capital Markets Limited 20230922 0 67.04 70.55 67.04 70.19 9069 70.19 up up correct
511609.BSE ISL Consulting Limited 20230922 0 28.85 30 28.5 28.5 1044 28.5 down down correct
511611.BSE DCM Financial Services Limited 20230922 0 4.29 4.3 4.25 4.3 587 4.3 up up correct
511628.BSE IM+ Capitals Limited 20230922 0 507.9 507.9 463.95 464 11445 464 down down correct
511658.BSE Nettlinx Limited 20230922 0 93 95 87.15 90.05 1352 90.05 down down correct
511672.BSE Scan Steels Limited 20230922 0 43.2 44.99 42.11 43.49 30557 43.49 up up correct
511676.BSE GIC Housing Finance Limited 20230922 0 204 216.5 203.8 210.1 57597 210.1 up up correct
511696.BSE Chartered Capital and Investment Limited 20230922 0 142.45 142.45 142.45 142.45 20 142.45
511702.BSE Parsharti Investment Limited 20230922 0 30.2 32.95 30.2 32.95 503 32.95 up up correct
511714.BSE Nimbus Projects Limited 20230922 0 34.11 36.5 34.1 34.96 1787 34.96 up up correct
511724.BSE Baid Leasing and Finance Co. Ltd 20230922 0 32.87 33.88 32.5 33.41 219721 33.41 up up correct
511726.BSE Vipul Limited 20230922 0 13.89 14.61 13.64 14.27 34160 14.27 up up correct
511728.BSE K Z Leasing and Finance Limited 20230922 0 25.6 25.98 25.6 25.98 3038 25.98 up up correct
511736.BSE Ushdev International Limited 20230922 0 1.79 1.79 1.73 1.73 28881 1.73 down down correct
511742.BSE Ugro Capital Limited 20230922 0 288.05 294 285.3 287.8 13387 287.8 down down correct
511754.BSE Shalibhadra Finance Limited 20230922 0 330.5 334.9 327 334.9 5045 334.9 up up correct
511758.BSE Mansi Finance (Chennai) Limited 20230922 0 42.54 42.54 42.54 42.54 21 42.54
511764.BSE Upasana Finance Limited 20230922 0 43.53 43.53 42.66 42.66 520 42.66 down down correct
511766.BSE Muthoot Capital Services Limited 20230922 0 414.95 424.05 403.6 408.5 2050 408.5 down up incorrect
511768.BSE Master Trust Limited 20230922 0 300.1 316.4 300.1 316.4 8554 316.4 up up correct
512018.BSE Cni Research Limited 20230922 0 2.12 2.17 2.06 2.06 191476 2.06 down down correct
512020.BSE Saraswati Commercial (India) Limited 20230922 0 2710 2797.35 2700 2752.55 31 2752.55 up up correct
512048.BSE Luharuka Media & Infra Limited 20230922 0 4.15 4.18 4.04 4.05 111540 4.05 down down correct
512068.BSE Deccan Gold Mines Limited 20230922 0 102.37 102.37 94.67 96.43 528756 96.43 down down correct
512093.BSE Cranes Software International Limited 20230922 0 4.83 4.83 4.69 4.83 171148 4.83
512175.BSE Vama Industries Limited 20230922 0 4.75 4.78 4.58 4.7 21347 4.7 down down correct
512179.BSE Sunteck Realty Limited 20230922 0 440.3 442.15 429.75 432 37985 432 down down correct
512247.BSE Ashirwad Capital Limited 20230922 0 3.95 3.95 3.71 3.93 56714 3.93 down down correct
512257.BSE Swasti Vinayaka Art and Heritage Corporation Limited 20230922 0 3.06 3.06 2.9 2.98 73107 2.98 down down correct
512267.BSE Media Matrix Worldwide Limited 20230922 0 22.2 23.4 22.2 22.88 109306 22.88 up up correct
512279.BSE N2N Technologies Limited 20230922 0 9.04 9.04 9.04 9.04 1 9.04
512289.BSE Shirpur Gold Refinery Limited 20230922 0 5.02 5.02 5.02 5.02 0 5.02
512296.BSE Bhagyanagar India Limited 20230922 0 70 71.4 69.2 70.56 6785 70.56 up up correct
512379.BSE Cressanda Solutions Limited 20230922 0 23.49 23.9 23.42 23.57 5233847 23.57 up up correct
512393.BSE Shardul Securities Limited 20230922 0 103.75 105.85 100.85 102 471 102 down up incorrect
512437.BSE Apollo Finvest (India) Limited 20230922 0 497.75 515 496 500.6 668 500.6 up up correct
512453.BSE Shri Jagdamba Polymers Limited 20230922 0 691.05 713.35 690 702.05 1329 702.05 up up correct
512455.BSE Lloyds Metals and Energy Limited 20230922 0 547.95 551.05 532.2 536.1 46684 536.1 down up incorrect
512463.BSE Shree Global Tradefin Limited 20230922 0 34.4 35 33.3 34.58 1614868 34.58 up up correct
512477.BSE Betex India Limited 20230922 0 139.3 139.3 139 139 2059 139 down down correct
512493.BSE Garnet International Limited 20230922 0 47.98 47.98 45.61 46 1279 46 down down correct
512499.BSE Shalimar Productions Limited 20230922 0 0.49 0.49 0.49 0.49 201611 0.49
512519.BSE Donear Industries Limited 20230922 0 102 109.6 101.65 106.55 18421 106.55 up down incorrect
512527.BSE Super Sales India Limited 20230922 0 1150 1150 1083 1083 3211 1083 down down correct
512529.BSE Sequent Scientific Limited 20230922 0 88.67 89.33 87.04 88.39 23295 88.39 down down correct
512531.BSE The State Trading Corporation of India Ltd 20230922 0 122.5 129.2 122.5 125.05 19679 125.05 up up correct
512553.BSE Zenith Exports Limited 20230922 0 116.32 116.32 116.32 116.32 32 116.32
512573.BSE Avanti Feeds Limited 20230922 0 433 444.15 433 435.55 23355 435.55 up up correct
512587.BSE Zodiac-JRD-MKJ Limited 20230922 0 72.4 73.5 66.52 66.52 16398 66.52 down down correct
512608.BSE Bhandari Hosiery Exports Limited 20230922 0 6.38 6.67 6.26 6.29 262026 6.29 down down correct
512618.BSE RLF Limited 20230922 0 6.35 6.35 6.12 6.12 113 6.12 down down correct
512626.BSE Orbit Exports Limited 20230922 0 163 165.9 161.05 161.6 410 161.6 down down correct
512634.BSE Savera Industries Limited 20230922 0 83.85 83.85 81 81.85 1613 81.85 down down correct
513005.BSE VBC Ferro Alloys Limited 20230922 0 40.9 43.08 39.05 41.94 3683 41.94 up up correct
513023.BSE Nava Bharat Ventures Limited 20230922 0 450.25 464.25 440.55 443.8 106569 443.8 down down correct
513043.BSE Remi Edelstahl Tubulars Limited 20230922 0 43.98 43.98 40 42.07 5594 42.07 down down correct
513059.BSE G.S. Auto International Limited 20230922 0 20.97 21.6 20.51 21.19 7570 21.19 up up correct
513063.BSE Trans Freight Containers Limited 20230922 0 21.29 21.29 20.55 21.03 1112 21.03 down down correct
513097.BSE Shivalik Bimetal Controls Limited 20230922 0 533 543.25 525.05 536.9 15749 536.9 up down incorrect
513119.BSE ABC Gas (International) Limited 20230922 0 60 60 58.01 58.44 4944 58.44 down down correct
513121.BSE Oricon Enterprises Limited 20230922 0 24.4 25.55 24.4 24.7 51143 24.7 up up correct
513252.BSE Jay Ushin Limited 20230922 0 814.9 814.9 792.2 814 128 814 down down correct
513349.BSE Ajmera Realty & Infra India Limited 20230922 0 356.6 362.5 356 359.1 626 359.1 up up correct
513353.BSE Cochin Minerals and Rutile Limited 20230922 0 262 265 258.05 260.65 11964 260.65 down down correct
513361.BSE India Steel Works Limited 20230922 0 2.06 2.18 2.06 2.15 115145 2.15 up up correct
513369.BSE Rajkumar Forge Limited 20230922 0 63.99 64 62 62.17 1483 62.17 down down correct
513375.BSE Carborundum Universal Limited 20230922 0 1160.4 1262.85 1159.25 1191.25 44720 1191.25 up up correct
513377.BSE MMTC Limited 20230922 0 56.75 59.06 55.78 57.4 674317 57.4 up up correct
513397.BSE Vallabh Steels Limited 20230922 0 8.49 8.49 8.49 8.49 60 8.49
513401.BSE Ashiana Ispat Limited 20230922 0 35.56 36.3 35.5 35.71 1352 35.71 up down incorrect
513418.BSE Smiths & Founders (India) Limited 20230922 0 4.68 4.99 4.03 4.64 44472 4.64 down down correct
513434.BSE Tata Metaliks Limited 20230922 0 956.95 959.85 938.9 946.65 9594 946.65 down down correct
513456.BSE Kanishk Steel Industries Limited 20230922 0 30 31 29.1 30.9 1797 30.9 up up correct
513472.BSE Simplex Castings Limited 20230922 0 53.1 54 51.04 52.21 12505 52.21 down down correct
513488.BSE Shree Steel Wire Ropes Limited 20230922 0 38.99 39.5 37.12 38.86 5548 38.86 down down correct
513498.BSE Southern Magnesium and Chemicals Limited 20230922 0 147.3 147.3 147.3 147.3 6068 147.3
513509.BSE Kalyani Forge Limited 20230922 0 556 556 556 556 4009 556
513511.BSE Panchmahal Steel Limited 20230922 0 143 147.6 143 144 1217 144 up up correct
513513.BSE Aditya Ispat Limited 20230922 0 9.1 9.1 8.75 8.75 2903 8.75 down down correct
513515.BSE S.R. Industries Limited 20230922 0 1.45 1.49 1.45 1.47 2205 1.47 up up correct
513517.BSE Steelcast Limited 20230922 0 714.65 721.85 700 706.35 3470 706.35 down down correct
513519.BSE Pitti Engineering Limited 20230922 0 580.65 601.8 580.65 598.15 6874 598.15 up up correct
513528.BSE Glittek Granites Limited 20230922 0 3.29 3.61 3.29 3.61 28507 3.61 up up correct
513532.BSE Pradeep Metals Limited 20230922 0 155.95 159 155.2 158 3057 158 up up correct
513536.BSE Gujarat Natural Resources Limited 20230922 0 14.3 16.98 13.53 16.98 464330 16.98 up up correct
513548.BSE Sharda Ispat Limited 20230922 0 145.95 145.95 145.95 145.95 61 145.95
513554.BSE Mahamaya Steel Industries Limited 20230922 0 70.38 70.38 68 69 787 69 down down correct
513642.BSE Axel Polymers Limited 20230922 0 51 52.3 49.11 49.13 610 49.13 down up incorrect
513683.BSE NLC India Limited 20230922 0 129.3 130.75 126.2 130 102037 130 up up correct
513687.BSE Spectra Industries Limited 20230922 0 4.7 4.7 4.7 4.7 161 4.7
513691.BSE JMT Auto Limited 20230922 0 1.35 1.35 1.35 1.35 0 1.35
513693.BSE K I C Metaliks Limited 20230922 0 53.6 63.06 52 59.35 222709 59.35 up up correct
513699.BSE Solid Stone Company Limited 20230922 0 28 28.49 27.78 28.48 2168 28.48 up up correct
513709.BSE Shilp Gravures Limited 20230922 0 117.65 120 117.65 118.7 2810 118.7 up up correct
513713.BSE White Organic Agro Limited 20230922 0 7.7 7.95 7.62 7.88 62786 7.88 up up correct
514010.BSE Himachal Fibres Limited 20230922 0 10.37 10.37 10.37 10.37 3282 10.37
514030.BSE Deepak Spinners Limited 20230922 0 254.65 254.65 246 247.7 4597 247.7 down down correct
514036.BSE Loyal Textile Mills Limited 20230922 0 639.05 662.9 632 635.35 3527 635.35 down up incorrect
514043.BSE Himatsingka Seide Limited 20230922 0 137.55 141.3 136.65 137.85 27847 137.85 up up correct
514045.BSE BSL Limited 20230922 0 167.6 167.6 166 166 2500 166 down up incorrect
514087.BSE PBM Polytex Limited 20230922 0 92.6 95.27 92.6 94.3 1672 94.3 up up correct
514138.BSE Suryalata Spinning Mills Limited 20230922 0 539 539 521.1 530.25 1507 530.25 down up incorrect
514142.BSE T.T. Limited 20230922 0 96 96 93.2 93.93 704 93.93 down down correct
514162.BSE Welspun India Limited 20230922 0 122.35 122.45 118.9 120.85 97074 120.85 down down correct
514165.BSE Indian Acrylics Limited 20230922 0 12 12.29 11.75 11.84 36205 11.84 down down correct
514171.BSE Ceeta Industries Ltd 20230922 0 29.56 29.56 27.02 29.47 1716 29.47 down down correct
514175.BSE Vardhman Polytex Limited 20230922 0 62.55 62.55 62.55 62.55 4524 62.55
514211.BSE Sumeet Industries Limited 20230922 0 3 3 3 3 0 3
514215.BSE Binny Limited 20230922 0 231.15 234.5 229.5 232 13569 232 up up correct
514264.BSE Seasons Textiles Limited 20230922 0 13.65 13.65 13 13.59 61 13.59 down down correct
514266.BSE Zenith Fibres Limited 20230922 0 66.04 68.99 66.02 67.11 669 67.11 up up correct
514272.BSE Bhilwara Spinners Limited 20230922 0 69.01 69.95 67.05 69.91 3046 69.91 up up correct
514300.BSE Pioneer Embroideries Limited 20230922 0 49.51 50.16 48.76 48.89 6653 48.89 down up incorrect
514302.BSE Vippy Spinpro Limited 20230922 0 153.2 165 150 156.8 2094 156.8 up up correct
514322.BSE Kamadgiri Fashion Limited 20230922 0 126.95 126.95 126.95 126.95 0 126.95
514330.BSE One Global Service Provider Limited 20230922 0 55.6 57 52.82 52.85 1260 52.85 down down correct
514332.BSE Neo Infracon Limited 20230922 0 12.66 12.66 11.46 11.46 1516 11.46 down down correct
514412.BSE Sarup Industries Limited 20230922 0 23.15 23.15 23.15 23.15 0 23.15
514418.BSE Mangalam Organics Limited 20230922 0 388 389.65 382 386.15 1206 386.15 down up incorrect
514428.BSE Hindustan Adhesives Limited 20230922 0 274 274 260 261.7 1436 261.7 down down correct
514442.BSE Sri KPR Industries Limited 20230922 0 17.6 18.39 17.05 17.64 15308 17.64 up up correct
514448.BSE Jyoti Resins and Adhesives Limited 20230922 0 1685 1697 1646 1686.95 8801 1686.95 up down incorrect
514450.BSE Mahalaxmi Rubtech Limited 20230922 0 168.9 168.9 157.05 162.3 1012 162.3 down down correct
514470.BSE Winsome Textile Industries Limited 20230922 0 67 67 64.55 64.82 7588 64.82 down down correct
515030.BSE Asahi India Glass Limited 20230922 0 613.6 644.75 610 618.35 67120 618.35 up up correct
515043.BSE Saint-Gobain Sekurit India Limited 20230922 0 114.7 116 114.1 115.1 32951 115.1 up up correct
515055.BSE Anant Raj Limited 20230922 0 216 218.05 210.95 213.45 94946 213.45 down down correct
515059.BSE Madhusudan Industries Limited 20230922 0 62.68 62.68 62.68 62.68 11716 62.68
515085.BSE Restile Ceramics Limited 20230922 0 3.99 4.32 3.99 3.99 1130 3.99
515127.BSE Ramasigns Industries Limited 20230922 0 3.05 3.05 2.96 2.96 6775 2.96 down up incorrect
515147.BSE Haldyn Glass Limited 20230922 0 103 105.4 100 101.1 67628 101.1 down down correct
516003.BSE Duroply Industries Limited 20230922 0 178.5 181.9 173.3 178.5 1150 178.5
516016.BSE Shreyans Industries Limited 20230922 0 236.85 243 236.85 243 240 243 up up correct
516020.BSE Agio Paper & Industries Limited 20230922 0 4 4 3.8 3.8 1035 3.8 down down correct
516022.BSE Star Paper Mills Limited 20230922 0 218.8 221.6 215.55 220.75 1899 220.75 up up correct
516064.BSE Arrow Greentech Limited 20230922 0 338.75 344.9 330 336.6 2601 336.6 down down correct
516072.BSE Vishnu Chemicals Limited 20230922 0 336.55 336.55 327 328.55 2876 328.55 down down correct
516082.BSE N R Agarwal Industries Limited 20230922 0 366.25 380.7 359.8 372.55 4519 372.55 up up correct
516096.BSE Sangal Papers Limited 20230922 0 190.45 198.05 190.45 190.45 145 190.45
516106.BSE Shree Karthik Papers Limited 20230922 0 9.89 9.89 9.22 9.78 5011 9.78 down down correct
516108.BSE The South India Paper Mills Limited 20230922 0 108.4 109.1 108.3 109 1582 109 up up correct
516110.BSE Scandent Imaging Limited 20230922 0 7.01 7.01 7 7.01 115945 7.01
517015.BSE Vindhya Telelinks Limited 20230922 0 2285.5 2330 2240.55 2247 2312 2247 down down correct
517035.BSE Ruttonsha International Rectifier Ltd 20230922 0 686.5 700 652.2 652.25 7882 652.25 down down correct
517041.BSE Ador Welding Limited 20230922 0 1049.45 1124.4 1036.8 1112.55 3124 1112.55 up up correct
517044.BSE International Data Management Limited 20230922 0 11.31 11.31 10.76 10.76 100 10.76 down down correct
517059.BSE Salzer Electronics Limited 20230922 0 402.35 402.35 385.05 395 7378 395 down up incorrect
517063.BSE Jetking Infotrain Limited 20230922 0 48 48.8 47 47.5 1705 47.5 down down correct
517096.BSE Aplab Limited 20230922 0 61.98 61.98 58.51 60.27 1325 60.27 down up incorrect
517119.BSE PCS Technology Limited 20230922 0 15.25 15.25 13 14.22 19450 14.22 down down correct
517166.BSE SPEL Semiconductor Limited 20230922 0 56.6 58.25 56 57.26 91340 57.26 up up correct
517168.BSE Subros Limited 20230922 0 400.8 400.8 395 397.3 1201 397.3 down down correct
517201.BSE Switching Technologies Gunther Limited 20230922 0 54.04 54.04 53 53 556 53 down down correct
517206.BSE Lumax Industries Limited 20230922 0 2400.95 2426 2388.25 2410.95 488 2410.95 up up correct
517236.BSE Calcom Vision Limited 20230922 0 146.25 149.45 146.25 146.6 3183 146.6 up up correct
517238.BSE Dynavision Limited 20230922 0 154 163.8 154 156.7 359 156.7 up up correct
517246.BSE BCC Fuba India Limited 20230922 0 60.86 60.86 60.86 60.86 11795 60.86
517258.BSE Precision Electronics Limited 20230922 0 51.78 52.83 51.78 52.83 105 52.83 up up correct
517264.BSE Fine-Line Circuits Limited 20230922 0 65 65 59.64 63.69 1140 63.69 down down correct
517300.BSE Gujarat Industries Power Company Limited 20230922 0 135 141.65 135 139.15 86480 139.15 up up correct
517334.BSE Motherson Sumi Systems Limited 20230922 0 96.39 96.77 95.25 96.16 719037 96.16 down down correct
517344.BSE Mindteck (India) Limited 20230922 0 140 140 137 137.35 932 137.35 down down correct
517354.BSE Havells India Limited 20230922 0 1407.95 1415.75 1389 1392.45 8460 1392.45 down down correct
517356.BSE ACI Infocom Limited 20230922 0 1.36 1.36 1.36 1.36 83365 1.36
517370.BSE Incap Limited 20230922 0 38.11 39.98 38 38.01 3588 38.01 down down correct
517372.BSE Gujarat Intrux Limited 20230922 0 261 264.35 247.8 262.15 7970 262.15 up up correct
517399.BSE VXL Instruments Limited 20230922 0 6.3 6.5 6.12 6.12 923 6.12 down down correct
517415.BSE Lee & Nee Softwares (Exports) Ltd 20230922 0 7.82 8.23 7.81 7.97 23823 7.97 up down incorrect
517417.BSE Patels Airtemp (India) Limited 20230922 0 352.25 361.1 350.1 355.5 5502 355.5 up up correct
517421.BSE Butterfly Gandhimathi Appliances Limited 20230922 0 1222.25 1256.85 1213.1 1216.95 488 1216.95 down down correct
517429.BSE Athena Global Technologies Limited 20230922 0 58.67 58.67 56 56.01 71 56.01 down down correct
517437.BSE Dutron Polymers Limited 20230922 0 155 162.5 155 160.2 772 160.2 up up correct
517447.BSE R S Software (India) Limited 20230922 0 46.12 47.98 46.12 47.5 36773 47.5 up up correct
517449.BSE Magna Electro Castings Limited 20230922 0 481.6 481.6 481.6 481.6 1824 481.6
517467.BSE Marsons Limited 20230922 0 5.81 5.98 5.6 5.79 24773 5.79 down down correct
517477.BSE Elnet Technologies Limited 20230922 0 277 280 267.1 278.2 770 278.2 up up correct
517494.BSE Accel Limited 20230922 0 20.36 21.99 20.35 21.53 18572 21.53 up up correct
517498.BSE Websol Energy System Limited 20230922 0 135.25 143.35 135.2 141.4 46474 141.4 up up correct
517500.BSE Roto Pumps Limited 20230922 0 354.3 356.85 351.05 352.3 2410 352.3 down down correct
517506.BSE TTK Prestige Limited 20230922 0 782.75 785.45 771.7 779.35 1942 779.35 down down correct
517522.BSE Rajratan Global Wire Limited 20230922 0 758.25 763.4 748.65 752.35 5834 752.35 down down correct
517536.BSE Onward Technologies Limited 20230922 0 574.95 579.55 552.7 564.1 3997 564.1 down down correct
517544.BSE Centum Electronics Limited 20230922 0 1465 1465 1400 1414.05 1264 1414.05 down down correct
517546.BSE Alfa Transformers Limited 20230922 0 53.31 53.31 53.31 53.31 12902 53.31
517554.BSE NHC Foods Limited 20230922 0 44.8 44.8 42.95 43.48 15752 43.48 down down correct
517569.BSE KEI Industries Limited 20230922 0 2573.2 2573.2 2438.8999 2481.2 13018 2481.2 down down correct
517571.BSE IMP Powers Limited 20230922 0 4.7 4.7 4.7 4.7 0 4.7
518011.BSE Keerthi Industries Limited 20230922 0 138.6 138.6 133.6 138.55 58 138.55 down down correct
518075.BSE Suraj Products Limited 20230922 0 268.25 268.25 263 263.15 8030 263.15 down down correct
518091.BSE Anjani Portland Cement Limited 20230922 0 179.8 187.75 175.85 185.95 3993 185.95 up up correct
519003.BSE Modi Naturals Limited 20230922 0 329.5 329.5 312 313.85 8293 313.85 down up incorrect
519031.BSE Shah Foods Limited 20230922 0 150.8 166 150.8 166 251 166 up up correct
519091.BSE Tasty Bite Eatables Limited 20230922 0 16044.1 16139.95 15764.95 16135.4 99 16135.4 up up correct
519097.BSE Ritesh International Ltd 20230922 0 34 34.97 33.95 34.65 4055 34.65 up up correct
519105.BSE AVT Natural Products Limited 20230922 0 83.11 85.33 83.11 84.75 51178 84.75 up up correct
519126.BSE Hindustan Foods Limited 20230922 0 586.55 623.3 577 618.35 63799 618.35 up up correct
519152.BSE Vadilal Enterprises Limited 20230922 0 3640 3790 3636 3790 105 3790 up up correct
519216.BSE Ajanta Soya Limited 20230922 0 35.59 36.5 34.52 35.21 313726 35.21 down down correct
519230.BSE Richirich Inventures Limited 20230922 0 7.83 7.83 7.83 7.83 0 7.83
519262.BSE Prima Agro Limited 20230922 0 25.1 25.8 24.7 24.7 22 24.7 down up incorrect
519285.BSE Tarai Foods Limited 20230922 0 5.1 5.1 5.1 5.1 34 5.1
519287.BSE Modern Dairies Limited 20230922 0 20.39 20.39 20 20.04 13540 20.04 down up incorrect
519295.BSE Bambino Agro Industries Limited 20230922 0 340 347.55 331.45 331.65 779 331.65 down down correct
519359.BSE Poona Dal and Oil Industries Limited 20230922 0 59.05 60.79 58.1 58.62 6446 58.62 down down correct
519383.BSE Anik Industries Limited 20230922 0 38 38.25 38 38 933 38
519397.BSE Sharat Industries Limited 20230922 0 55.89 56 55 55.05 1668 55.05 down up incorrect
519421.BSE KSE Limited 20230922 0 1645 1645 1605.05 1639.4 443 1639.4 down down correct
519455.BSE Narbada Gems and Jewellery Limited 20230922 0 54.49 54.49 54 54.21 103 54.21 down down correct
519457.BSE Virat Crane Industries Limited 20230922 0 43.97 43.97 42.6 43 17822 43 down up incorrect
519475.BSE Chordia Food Products Limited 20230922 0 88 88 84.55 85.5 460 85.5 down down correct
519494.BSE N.K Industries Limited 20230922 0 39.21 39.21 39 39 10 39 down down correct
519532.BSE Asian Tea and Exports Ltd 20230922 0 13.5 13.98 13.06 13.19 22630 13.19 down down correct
519552.BSE Heritage Foods Limited 20230922 0 235.05 237.7 231 235 10184 235 down down correct
519566.BSE Simran Farms Limited 20230922 0 127.5 128 123.9 124.75 3444 124.75 down down correct
519600.BSE CCL Products (India) Limited 20230922 0 620.05 625.8 616.05 619.5 5243 619.5 down down correct
519612.BSE Mahaan Foods Limited 20230922 0 27.75 28.95 27.75 28.64 714 28.64 up up correct
520021.BSE Omax Autos Limited 20230922 0 57.5 58.35 56.55 57.37 1264 57.37 down down correct
520051.BSE Jamna Auto Industries Limited 20230922 0 120 122.75 117.9 118.3 166978 118.3 down down correct
520059.BSE Munjal Auto Industries Limited 20230922 0 56.01 57.65 56.01 56.62 9940 56.62 up up correct
520073.BSE RACL Geartech Limited 20230922 0 1115 1146.7 1115 1128.05 6635 1128.05 up up correct
520075.BSE Samkrg Pistons and Rings Limited 20230922 0 149.75 149.75 143.3 145.5 5039 145.5 down down correct
520111.BSE Ratnamani Metals & Tubes Limited 20230922 0 2579.95 2676.25 2526.9 2589.2 2907 2589.2 up up correct
520113.BSE Vesuvius India Limited 20230922 0 3073 3100 3028.7 3089.55 749 3089.55 up down incorrect
520119.BSE Automotive Stampings and Assemblies Limited 20230922 0 412.85 428.05 412.85 416.75 1573 416.75 up up correct
520123.BSE ABC India Limited 20230922 0 95 95.99 91.2 93.5 2371 93.5 down down correct
520127.BSE Balurghat Technologies Limited 20230922 0 16.02 16.49 15.76 15.79 6556 15.79 down down correct
520141.BSE Sibar Auto Parts Limited 20230922 0 8.1 8.4 8.01 8.18 2636 8.18 up up correct
521016.BSE Indo Count Industries Limited 20230922 0 238.05 245.4 238.05 241.25 18538 241.25 up up correct
521034.BSE Soma Textiles & Industries Limited 20230922 0 20.4 20.4 19.62 19.62 1090 19.62 down down correct
521054.BSE Kakatiya Textiles Limited 20230922 0 29.17 29.99 28.2 29.16 3628 29.16 down down correct
521080.BSE Pasari Spinning Mills Limited 20230922 0 7.05 7.39 6.53 7.39 2304 7.39 up up correct
521082.BSE CLC Industries Limited 20230922 0 1.78 1.78 1.78 1.78 2500 1.78
521097.BSE Amarjothi Spinning Mills Limited 20230922 0 172.3 172.3 165.05 167.7 2920 167.7 down down correct
521113.BSE Suditi Industries Limited 20230922 0 16.01 16.89 15.3 16.09 6336 16.09 up up correct
521141.BSE Aditya Spinners Limited 20230922 0 23.25 23.44 21.86 22 2029 22 down down correct
521149.BSE Prime Urban Development India Limited 20230922 0 8.78 8.78 7.96 8.37 3300 8.37 down down correct
521151.BSE Dhanlaxmi Fabrics Limited 20230922 0 49.99 50.17 46 50.1 3761 50.1 up up correct
521163.BSE Zodiac Clothing Company Limited 20230922 0 114.5 115.55 114.15 115.05 245 115.05 up up correct
521167.BSE Maxgrow India Limited 20230922 0 1.22 1.22 1.22 1.22 0 1.22
521206.BSE Samtex Fashions Limited 20230922 0 2.1 2.17 2.08 2.11 7495 2.11 up up correct
521216.BSE Dhanalaxmi Roto Spinners Limited 20230922 0 109.5 109.9 103.15 107.05 910 107.05 down down correct
521226.BSE Uniroyal Industries Limited 20230922 0 16.99 16.99 16.06 16.35 545 16.35 down down correct
521228.BSE Tatia Global Vennture Limited 20230922 0 2.75 2.75 2.75 2.75 83983 2.75
521234.BSE Sri Nachammai Cotton Mills Limited 20230922 0 33.95 33.95 32.5 33.16 477 33.16 down down correct
521240.BSE Sambandam Spinning Mills Limited 20230922 0 180 181.05 180 180 4416 180
522001.BSE Cranex Limited 20230922 0 37.5 38.69 36.13 36.41 1783 36.41 down down correct
522004.BSE Batliboi Limited 20230922 0 82 82 78.03 79.91 9309 79.91 down down correct
522005.BSE Austin Engineering Company Limited 20230922 0 162 162 159.4 160.05 2446 160.05 down down correct
522014.BSE United Drilling Tools Limited 20230922 0 259.7 266.25 255.65 257.1 1824 257.1 down down correct
522017.BSE Fluidomat Limited 20230922 0 328.3 328.5 328.3 328.3 1589 328.3
522034.BSE Shanthi Gears Limited 20230922 0 466.3 472.4 456.5 460.65 9799 460.65 down down correct
522064.BSE Honda India Power Products Limited 20230922 0 2754.95 2754.95 2647.8999 2667.6001 966 2667.6001 down up incorrect
522073.BSE The Hi-Tech Gears Limited 20230922 0 382.95 382.95 371.7 371.7 151 371.7 down down correct
522074.BSE ELGI Equipments Limited 20230922 0 494.45 514.45 494.45 510 34906 510 up up correct
522091.BSE United Van Der Horst Limited 20230922 0 178.95 179 172.35 176.7 533 176.7 down down correct
522101.BSE Kilburn Engineering Limited 20230922 0 163.95 164.55 161 162.1 145152 162.1 down down correct
522105.BSE Birla Precision Technologies Limited 20230922 0 44.94 45.49 43.61 44.12 99941 44.12 down down correct
522108.BSE Yuken India Limited 20230922 0 701.95 715.5 701.95 711.95 1804 711.95 up up correct
522122.BSE Voith Paper Fabrics India Limited 20230922 0 1655.1 1696 1655.1 1695.95 370 1695.95 up up correct
522134.BSE Artson Engineering Limited 20230922 0 149.5 152 144.6 151 35621 151 up up correct
522152.BSE Solitaire Machine Tools Limited 20230922 0 55.7 55.7 55.2 55.7 137 55.7
522183.BSE ITL Industries Limited 20230922 0 246.85 246.85 235.75 237.15 2867 237.15 down up incorrect
522195.BSE Frontier Springs Limited 20230922 0 688.95 688.95 656.1 675 814 675 down down correct
522205.BSE Praj Industries Limited 20230922 0 571.25 575.35 557.2 568.7 54707 568.7 down down correct
522207.BSE Rasandik Engineering Industries India Limited 20230922 0 95.5 95.5 88.02 92.33 2453 92.33 down down correct
522209.BSE Yogi Infra Projects Limited 20230922 0 3.62 3.97 3.62 3.97 13177 3.97 up up correct
522229.BSE Taneja Aerospace and Aviation Limited 20230922 0 246.45 260.1 210 244.45 74738 244.45 down down correct
522231.BSE Conart Engineers Limited 20230922 0 45.02 45.99 45 45.35 1921 45.35 up up correct
522241.BSE M M Forgings Limited 20230922 0 899 905 870 888.75 3823 888.75 down up incorrect
522251.BSE Cenlub Industries Limited 20230922 0 299 313.4 298.5 312.4 10280 312.4 up up correct
522257.BSE Rajoo Engineers Limited 20230922 0 83.6 83.6 83 83 147732 83 down down correct
522267.BSE Veejay Lakshmi Engineering Works Limited 20230922 0 34.95 35.4 34.41 35.4 2740 35.4 up down incorrect
522275.BSE GE T&D India Limited 20230922 0 404.95 408.8 373 401.05 13392 401.05 down down correct
522281.BSE Ram Ratna Wires Limited 20230922 0 286.05 286.9 277 279.1 23887 279.1 down down correct
522292.BSE Chandni Textiles Engineering Industries Limited 20230922 0 32.68 32.68 32.01 32.5 4990 32.5 down up incorrect
522294.BSE T & I Global Limited 20230922 0 205.7 205.8 195 202.6 6287 202.6 down down correct
522295.BSE Control Print Limited 20230922 0 725.05 756.9 725.05 752.05 4548 752.05 up up correct
523007.BSE Ansal Buildwell Limited 20230922 0 84.5 84.5 77.55 78.3 12696 78.3 down up incorrect
523011.BSE Weizmann Limited 20230922 0 99.55 100 98 99.7 646 99.7 up up correct
523019.BSE B.N.Rathi Securities Limited 20230922 0 55.42 55.42 52.35 53.02 21221 53.02 down down correct
523021.BSE Rishi Techtex Limited 20230922 0 29 29.89 28.55 28.7 12612 28.7 down down correct
523023.BSE Sinclairs Hotels Limited 20230922 0 166 167 166 166.65 58438 166.65 up up correct
523025.BSE Safari Industries (India) Limited 20230922 0 3572.1 3635.35 3526.65 3614 1033 3614 up up correct
523062.BSE J.J. Finance Corporation Limited 20230922 0 17.57 17.57 17.57 17.57 673 17.57
523100.BSE Cosmo Ferrites Limited 20230922 0 290 292 281.05 284.55 3702 284.55 down down correct
523113.BSE Futuristic Securities Limited 20230922 0 20.6 20.6 20.5 20.5 4 20.5 down down correct
523116.BSE Sanco Trans Limited 20230922 0 693.95 693.95 688.95 689.9 3 689.9 down down correct
523120.BSE Ador Multiproducts Limited 20230922 0 33 33.03 33 33.03 266 33.03 up up correct
523127.BSE EIH Associated Hotels Limited 20230922 0 473.2 476.5 473.2 476.5 142 476.5 up up correct
523144.BSE Medi-Caps Limited 20230922 0 39.64 40.4 38.03 39.3 8431 39.3 down down correct
523160.BSE Morganite Crucible (India) Limited 20230922 0 1345 1365 1342 1350.25 714 1350.25 up up correct
523229.BSE Bharat Seats Limited 20230922 0 123 124.9 117.95 118.6 45449 118.6 down down correct
523232.BSE Continental Petroleums Limited 20230922 0 51.72 51.72 51.72 51.72 2736 51.72
523248.BSE Machino Plastics Limited 20230922 0 170.9 171.8 166.35 170.75 489 170.75 down up incorrect
523260.BSE Pearl Polymers Limited 20230922 0 26.04 26.84 25.81 26.03 5939 26.03 down down correct
523261.BSE Venky's (India) Limited 20230922 0 1985 2006.45 1960 1972 1910 1972 down down correct
523277.BSE GV Films Limited 20230922 0 0.56 0.57 0.55 0.55 1638457 0.55 down down correct
523283.BSE Superhouse Limited 20230922 0 214.2 216.8 211.95 215.55 868 215.55 up up correct
523289.BSE Rama Vision Limited 20230922 0 59 63.6 59 63.31 14303 63.31 up down incorrect
523301.BSE TCPL Packaging Limited 20230922 0 2065.35 2121.05 2054 2088 966 2088 up up correct
523319.BSE Balmer Lawrie & Co. Ltd 20230922 0 153 156.5 150.6 154.35 50274 154.35 up up correct
523323.BSE Kovai Medical Center and Hospital Limited 20230922 0 2590 2590.5 2568.6499 2586.8 174 2586.8 down down correct
523329.BSE Eldeco Housing and Industries Limited 20230922 0 706.45 706.45 696.35 701 99 701 down down correct
523367.BSE DCM Shriram Limited 20230922 0 1060.5 1060.5 1036.5 1048.7 1484 1048.7 down down correct
523369.BSE DCM Shriram Industries Limited 20230922 0 132.25 133.5 129 131.8 31148 131.8 down down correct
523371.BSE Mawana Sugars Limited 20230922 0 107.45 112.05 107.39 110.46 24325 110.46 up up correct
523384.BSE Maha Rashtra Apex Corporation Limited 20230922 0 128 134 128 134 220 134 up up correct
523385.BSE Nilkamal Limited 20230922 0 2335 2335 2300 2302.45 139 2302.45 down down correct
523391.BSE Nahar Poly Films Limited 20230922 0 252.95 260.95 249.95 253.5 10120 253.5 up up correct
523395.BSE 3M India Limited 20230922 0 29802 31409.95 29802 31285.8 303 31285.8 up up correct
523398.BSE Johnson Controls-Hitachi Air Conditioning India Limited 20230922 0 1240.8 1245 1221.35 1224.8 3578 1224.8 down down correct
523419.BSE Tamilnadu Telecommunications Limited 20230922 0 8.39 8.39 7.8 8.04 643 8.04 down down correct
523445.BSE Reliance Industrial Infrastructure Limited 20230922 0 957.7 961 944.35 945.85 7338 945.85 down up incorrect
523449.BSE Sharp India Limited 20230922 0 53.3 53.3 51 52.59 4445 52.59 down down correct
523465.BSE Ind Bank Housing Limited 20230922 0 45.12 48 44.03 46.99 8595 46.99 up up correct
523475.BSE Lotus Chocolate Company Limited 20230922 0 300.15 314.9 300.15 308.45 3242 308.45 up up correct
523483.BSE Pacific Industries Limited 20230922 0 144.4 144.4 135.1 136.45 2409 136.45 down down correct
523489.BSE Chennai Meenakshi Multispeciality Hospital Limited 20230922 0 28.82 28.82 28 28 1486 28 down down correct
523519.BSE Universal Office Automation Limited 20230922 0 4.74 4.74 4.74 4.74 4 4.74
523537.BSE APM Industries Limited 20230922 0 50 51.32 49 49.75 7350 49.75 down down correct
523539.BSE Precision Wires India Ltd 20230922 0 120.65 123.05 117.15 122 56085 122 up up correct
523550.BSE Krypton Industries Limited 20230922 0 24.75 24.85 22.6 23.77 33168 23.77 down down correct
523558.BSE Swiss Military Consumer Goods Limited 20230922 0 19.75 20.49 19.65 19.77 105903 19.77 up up correct
523566.BSE Martin Burn Limited 20230922 0 40 40 39.05 39.05 1000 39.05 down up incorrect
523586.BSE Indian Toners & Developers Limited 20230922 0 293.9 293.9 281.05 291.6 5272 291.6 down up incorrect
523594.BSE Kunststoffe Industries Limited 20230922 0 24.36 25 24.36 24.4 299 24.4 up up correct
523606.BSE Sika Interplant Systems Limited 20230922 0 924 924 910 910 1433 910 down down correct
523610.BSE ITI Limited 20230922 0 175.2 190.85 172.65 190.85 624241 190.85 up up correct
523618.BSE Dredging Corporation of India Limited 20230922 0 453.05 469.9 451 461.25 5416 461.25 up up correct
523620.BSE Phaarmasia Limited 20230922 0 26.1 26.2 26.1 26.2 455 26.2 up up correct
523630.BSE National Fertilizers Limited 20230922 0 73.16 74.41 72.3 72.64 164900 72.64 down down correct
523642.BSE PI Industries Limited 20230922 0 3433 3478.75 3410 3414.7 11567 3414.7 down down correct
523648.BSE Plastiblends India Limited 20230922 0 231.95 234.65 229.8 233.15 472 233.15 up down incorrect
523650.BSE Redex Protech Limited 20230922 0 32.86 32.86 32.86 32.86 83 32.86
523660.BSE The Waterbase Limited 20230922 0 83.73 84 82.91 83.23 1726 83.23 down down correct
523672.BSE Flex Foods Limited 20230922 0 101.4 105.7 100.55 102.35 11227 102.35 up up correct
523696.BSE Fortis Malar Hospitals Limited 20230922 0 57.4 57.99 55.36 57.28 8253 57.28 down down correct
523704.BSE Mastek Limited 20230922 0 2394.95 2450.5 2385 2435.5 7720 2435.5 up up correct
523708.BSE Eimco Elecon (India) Limited 20230922 0 896.25 920 837.95 839.3 1598 839.3 down down correct
523710.BSE Sayaji Hotels Limited 20230922 0 285 289.7 281 281.75 2479 281.75 down up incorrect
523716.BSE Ashiana Housing Limited 20230922 0 198.35 207.7 195.95 206 9033 206 up up correct
523732.BSE Ecoboard Industries Limited 20230922 0 23.97 24.9 23.6 24.88 18063 24.88 up up correct
523736.BSE Dhunseri Ventures Limited 20230922 0 270.6 274.2 266.4 267.35 1908 267.35 down down correct
523782.BSE Mitshi India Limited 20230922 0 21.8 22.47 21.01 21.5 9233 21.5 down down correct
523792.BSE Mazda Limited 20230922 0 905 1014.25 905 1000.25 1774 1000.25 up up correct
523796.BSE Viceroy Hotels Limited 20230922 0 2.82 2.82 2.82 2.82 0 2.82
523828.BSE Menon Bearings Limited 20230922 0 146.6 147 144.45 145.1 3166 145.1 down up incorrect
523836.BSE Gujarat Raffia Industries Limited 20230922 0 37.44 37.44 36.63 37.44 761 37.44
523838.BSE Simplex Infrastructures Limited 20230922 0 62.27 62.27 62.27 62.27 44511 62.27
523840.BSE Innovative Tech Pack Limited 20230922 0 21.25 22 21.2 21.83 4160 21.83 up up correct
523842.BSE Super Tannery Limited 20230922 0 8.02 8.1 7.85 8 139568 8 down down correct
523850.BSE Axtel Industries Limited 20230922 0 480 488 475 483.9 30696 483.9 up up correct
524013.BSE Hindustan Fluorocarbons Limited 20230922 0 14.75 15 14.25 14.32 6638 14.32 down down correct
524019.BSE Kingfa Science & Technology (India) Limited 20230922 0 2304.5 2310 2268.6499 2274.55 299 2274.55 down up incorrect
524031.BSE Patidar Buildcon Limited 20230922 0 5.83 5.83 5.83 5.83 0 5.83
524037.BSE Rama Phosphates Limited 20230922 0 240 242.95 232.8 237.6 3010 237.6 down down correct
524038.BSE Venlon Enterprises Limited 20230922 0 5 5.04 5 5.04 13532 5.04 up up correct
524051.BSE Polyplex Corporation Limited 20230922 0 1154 1161.7 1144.05 1150.05 10977 1150.05 down down correct
524075.BSE Albert David Limited 20230922 0 744.45 755 735.55 751.1 607 751.1 up up correct
524080.BSE Haryana Leather Chemicals Limited 20230922 0 49.9 49.9 46.08 47.73 3541 47.73 down down correct
524091.BSE Acrysil Limited 20230922 0 625.75 629.15 612 613.2 3129 613.2 down down correct
524136.BSE Pee Cee Cosma Sope Limited 20230922 0 361 361.35 354.3 361.35 1057 361.35 up up correct
524200.BSE Vinati Organics Limited 20230922 0 1855 1860.6 1833.75 1844.85 776 1844.85 down down correct
524202.BSE Lactose (India) Limited 20230922 0 65.66 67.99 65.66 67.03 956 67.03 up up correct
524212.BSE Wanbury Limited 20230922 0 63.24 63.24 63.24 63.24 27022 63.24
524226.BSE Gujarat Ambuja Exports Limited 20230922 0 303.1 326.55 302 314.7 649746 314.7 up up correct
524230.BSE Rashtriya Chemicals and Fertilizers Limited 20230922 0 127.8 128.15 125.1 126.25 179718 126.25 down down correct
524280.BSE Kopran Limited 20230922 0 227.8 227.8 219.3 222.45 30184 222.45 down down correct
524288.BSE Aimco Pesticides Limited 20230922 0 118 120.9 118 118.05 4551 118.05 up up correct
524314.BSE Gujarat Terce Laboratories Limited 20230922 0 23.96 24.03 22.06 24.03 5750 24.03 up up correct
524324.BSE Seya Industries Limited 20230922 0 23 23 22.54 22.54 1312 22.54 down down correct
524330.BSE Jayant Agro-Organics Limited 20230922 0 197.6 203.3 197.6 200.25 1693 200.25 up up correct
524336.BSE Shree Hari Chemicals Export Limited 20230922 0 52.7 52.7 48.25 50.88 870 50.88 down down correct
524342.BSE Indo Borax & Chemicals Limited 20230922 0 166.7 166.7 161.35 163.4 6479 163.4 down down correct
524394.BSE Vimta Labs Limited 20230922 0 546.95 548 533.15 537.55 1743 537.55 down down correct
524400.BSE Ishita Drugs and Industries Limited 20230922 0 75.38 75.38 75.38 75.38 3725 75.38
524404.BSE Marksans Pharma Limited 20230922 0 104.8 105.35 103.5 104.55 52065 104.55 down down correct
524408.BSE Universal Starch-Chem Allied Limited 20230922 0 169.1 176.3 169.05 169.55 1120 169.55 up up correct
524412.BSE Aarey Drugs & Pharmaceuticals Limited 20230922 0 47.6 48 45.45 48 3856 48 up up correct
524440.BSE Camex Limited 20230922 0 30.9 30.9 28.87 28.91 1976 28.91 down down correct
524444.BSE Evexia Lifecare Limited 20230922 0 1.81 1.85 1.69 1.75 3863428 1.75 down down correct
524470.BSE Syncom Formulations (India) Limited 20230922 0 8.5 8.74 8.36 8.63 664651 8.63 up up correct
524480.BSE Riddhi Siddhi Gluco Biols Limited 20230922 0 455 460 445 446.55 522 446.55 down down correct
524488.BSE SVC Industries Limited 20230922 0 3.12 3.2 3.02 3.09 78943 3.09 down down correct
524506.BSE Coral Laboratories Limited 20230922 0 279.5 280.75 275.05 275.05 130 275.05 down down correct
524516.BSE Bacil Pharma Limited 20230922 0 7.47 7.47 7.47 7.47 409 7.47
524518.BSE Krebs Biochemicals & Industries Limited 20230922 0 66.25 66.27 66.25 66.27 2142 66.27 up up correct
524520.BSE KMC Speciality Hospitals (India) Limited 20230922 0 86.1 87.35 85 85.51 64655 85.51 down up incorrect
524522.BSE Laffans Petrochemicals Limited 20230922 0 40.13 40.13 40.13 40.13 200 40.13
524542.BSE The Sukhjit Starch & Chemicals Limited 20230922 0 412 420.25 406.7 407.85 250 407.85 down down correct
524558.BSE Neuland Laboratories Limited 20230922 0 3566 3668.1499 3528 3644.8501 660 3644.8501 up up correct
524564.BSE Gayatri BioOrganics Limited 20230922 0 10.69 10.69 9.91 10 14783 10 down down correct
524570.BSE Poddar Pigments Limited 20230922 0 350.05 352.5 344.9 346.25 359 346.25 down down correct
524580.BSE Priya Limited 20230922 0 10.45 11.55 10.45 11.55 1353 11.55 up up correct
524582.BSE Tirupati Starch and Chemicals Limited 20230922 0 79.7 80.7 76.11 79 429 79 down down correct
524592.BSE JD Orgochem Limited 20230922 0 5.5 5.5 5.5 5.5 100 5.5
524594.BSE Ashok Alco-Chem Limited 20230922 0 115.2 115.2 112.35 112.65 3919 112.65 down down correct
524598.BSE AksharChem (India) Limited 20230922 0 311 311 300.2 303.3 2323 303.3 down down correct
524606.BSE Beryl Drugs Limited 20230922 0 21.65 21.65 21.6 21.6 229 21.6 down down correct
524632.BSE Shukra Pharmaceuticals Limited 20230922 0 171.9 171.9 171.9 171.9 79 171.9
524634.BSE Alufluoride Limited 20230922 0 444.9 444.9 421 431.2 9082 431.2 down down correct
524640.BSE Archit Organosys Limited 20230922 0 56.7 59.69 56.7 58.87 59892 58.87 up up correct
524648.BSE Indo Amines Limited 20230922 0 117.65 122.45 117.65 121 8561 121 up up correct
524652.BSE Ind-Swift Limited 20230922 0 21.22 21.22 21.22 21.22 950 21.22
524661.BSE Welcure Drugs & Pharmaceuticals Limited 20230922 0 3.85 3.89 3.85 3.89 16752 3.89 up up correct
524663.BSE Bharat Immunologicals & Biologicals Corporation Limited 20230922 0 24.75 24.75 23.79 23.85 54684 23.85 down down correct
524669.BSE Hester Biosciences Limited 20230922 0 1680.1 1697.3 1675 1678.55 52 1678.55 down down correct
524687.BSE Basant Agro Tech (India) Limited 20230922 0 21.94 22.14 21.61 21.88 101016 21.88 down down correct
524703.BSE Sandu Pharmaceuticals Limited 20230922 0 71.1 75 71 75 8091 75 up up correct
524709.BSE NACL Industries Limited 20230922 0 82 82 79.55 81.51 3338 81.51 down down correct
524711.BSE Vista Pharmaceuticals Limited 20230922 0 19.32 19.32 19.32 19.32 42537 19.32
524717.BSE Titan Biotech Limited 20230922 0 346 354 340.8 342.95 4471 342.95 down down correct
524731.BSE Jenburkt Pharmaceuticals Limited 20230922 0 693.9 702 661.55 685.55 1074 685.55 down down correct
524735.BSE Hikal Limited 20230922 0 297.75 304.2 297.75 300.5 14493 300.5 up up correct
524742.BSE Caplin Point Laboratories Limited 20230922 0 1010 1014.95 985 998.8 9616 998.8 down down correct
524748.BSE Link Pharma Chem Limited 20230922 0 47 47 46.06 46.06 650 46.06 down down correct
524768.BSE Emmessar Biotech & Nutrition Limited 20230922 0 25.75 25.89 25.01 25.02 1754 25.02 down down correct
524774.BSE NGL Fine-Chem Limited 20230922 0 1991.4 2012.95 1962.6 1994.8 200 1994.8 up up correct
524790.BSE Everest Organics Limited 20230922 0 115.15 118.95 115.15 116.5 1270 116.5 up up correct
524804.BSE Aurobindo Pharma Limited 20230922 0 873.1 875.5 845.55 866.1 35708 866.1 down down correct
524808.BSE Phyto Chem (India) Limited 20230922 0 38 38 37.38 37.38 580 37.38 down down correct
524816.BSE NATCO Pharma Limited 20230922 0 859 868.35 843.7 849.5 21902 849.5 down down correct
524818.BSE Dynamic Industries Limited 20230922 0 64.98 64.98 60.99 61.09 4419 61.09 down down correct
524820.BSE Panama Petrochem Limited 20230922 0 320 323.25 316.8 318.2 17264 318.2 down down correct
524824.BSE Bal Pharma Limited 20230922 0 93.3 93.9 93 93.21 775 93.21 down down correct
524828.BSE BDH Industries Limited 20230922 0 173.5 179.75 173 177.05 1059 177.05 up up correct
526001.BSE Jauss Polymers Limited 20230922 0 5.07 5.07 4.77 4.77 211 4.77 down down correct
526025.BSE Globus Power Generation Limited 20230922 0 15.85 16.16 15.55 16.16 2601 16.16 up up correct
526043.BSE Polymechplast Machines Limited 20230922 0 57.31 57.6 56.2 57.34 1995 57.34 up down incorrect
526073.BSE Galaxy Bearings Limited 20230922 0 1487.7 1487.7 1422.15 1431.45 997 1431.45 down down correct
526093.BSE Sathavahana Ispat Limited 20230922 0 2.28 2.28 2.28 2.28 0 2.28
526117.BSE Shervani Industrial Syndicate Limited 20230922 0 457 457 441.2 446.65 1317 446.65 down up incorrect
526133.BSE Supertex Industries Limited 20230922 0 10.76 11.27 10.45 10.45 29059 10.45 down down correct
526137.BSE Shetron Limited 20230922 0 90.9 93 87 88.88 4343 88.88 down up incorrect
526139.BSE Transgene Biotek Limited 20230922 0 4.31 4.31 3.92 4.08 134225 4.08 down down correct
526143.BSE MPL Plastics Limited 20230922 0 20.61 24.35 20.6 22.75 278363 22.75 up up correct
526159.BSE Nikhil Adhesives Limited 20230922 0 115.9 118.45 115.9 116.2 13445 116.2 up up correct
526161.BSE Spenta International Limited 20230922 0 133.6 133.6 133.6 133.6 100 133.6
526169.BSE Multibase India Limited 20230922 0 227 227.8 215.55 226.55 3292 226.55 down down correct
526179.BSE Ludlow Jute & Specialities Limited 20230922 0 84.39 85.05 83.05 83.89 4325 83.89 down down correct
526187.BSE Ashram Online.com Limited 20230922 0 5.28 5.65 5.13 5.32 4616 5.32 up up correct
526217.BSE Hitech Corporation Limited 20230922 0 227.5 233.95 227.5 227.6 335 227.6 up up correct
526225.BSE Bloom Dekor Limited 20230922 0 12.89 13.53 12.89 13.52 1564 13.52 up down incorrect
526227.BSE Filatex India Limited 20230922 0 44.78 47.35 43.7 47 91616 47 up up correct
526241.BSE Amrapali Industries Limited 20230922 0 11.45 11.45 11.21 11.25 571 11.25 down down correct
526247.BSE Premier Explosives Limited 20230922 0 1010 1015 975.2 996.7 1137 996.7 down down correct
526263.BSE Mold-Tek Technologies Limited 20230922 0 360.55 361.6 349.6 351 31010 351 down down correct
526301.BSE Medinova Diagnostic Services Limited 20230922 0 28.48 28.48 26.1 27.79 3048 27.79 down down correct
526315.BSE Divyashakti Granites Limited 20230922 0 73.9 73.9 71.3 73.84 293 73.84 down down correct
526335.BSE Shreyas Intermediates Limited 20230922 0 11.1 11.1 11.1 11.1 2145 11.1
526355.BSE Duropack Limited 20230922 0 98.99 101 98 99.72 1075 99.72 up down incorrect
526365.BSE Swarnsarita Gems Limited 20230922 0 34.48 34.48 32.76 33.17 18926 33.17 down down correct
526381.BSE Patel Integrated Logistics Limited 20230922 0 15.05 15.47 14.7 14.82 73123 14.82 down down correct
526397.BSE Alphageo (India) Limited 20230922 0 294 297 293.3 294.85 1823 294.85 up up correct
526407.BSE Ritesh Properties and Industries Ltd 20230922 0 40.25 43.05 40.25 43.01 16357 43.01 up up correct
526415.BSE OK Play India Limited 20230922 0 119.5 124 114.55 115.25 31341 115.25 down down correct
526423.BSE Kriti Industries (India) Limited 20230922 0 102.9 103.25 101.3 101.55 4060 101.55 down up incorrect
526433.BSE ASM Technologies Limited 20230922 0 497.95 497.95 472 485.35 3997 485.35 down down correct
526435.BSE Perfectpac Limited 20230922 0 83.6 88 83.6 88 115 88 up up correct
526441.BSE Vision Cinemas Limited 20230922 0 1.02 1.04 0.97 1.01 29143 1.01 down down correct
526471.BSE Winsome Breweries Limited 20230922 0 12.9 13.2 12.2 12.51 18447 12.51 down up incorrect
526479.BSE Sky Industries Limited 20230922 0 60 61 59 59.26 3059 59.26 down up incorrect
526481.BSE Phoenix International Limited 20230922 0 30.16 30.16 27.68 29.49 11180 29.49 down down correct
526492.BSE Rishiroop Limited 20230922 0 123 134.45 118.55 123.2 2517 123.2 up up correct
526500.BSE Sterling Greenwoods Limited 20230922 0 44.32 44.32 44.32 44.32 8 44.32
526506.BSE Systematix Corporate Services Limited 20230922 0 360 368.9 347.25 355 526 355 down down correct
526519.BSE Alpine Housing Development Corporation Limited 20230922 0 157.65 157.65 150.1 153.55 38008 153.55 down down correct
526525.BSE Worldwide Leather Exports Limited 20230922 0 15.2 15.2 14.51 15.2 2723 15.2
526544.BSE Scanpoint Geomatics Limited 20230922 0 9.99 10.19 9.3 9.48 41664 9.48 down down correct
526546.BSE Choksi Laboratories Limited 20230922 0 51.41 55.95 51.41 53.13 4083 53.13 up up correct
526568.BSE Longview Tea Company Limited 20230922 0 25.18 25.5 25.18 25.18 101 25.18
526574.BSE Enterprise International Limited 20230922 0 21 22.27 18.4 22.23 4690 22.23 up up correct
526576.BSE Techindia Nirman Limited 20230922 0 12 12 11.9 11.9 7489 11.9 down down correct
526582.BSE TPL Plastech Limited 20230922 0 40.55 41 38.95 39.05 56358 39.05 down down correct
526586.BSE Wim Plast Limited 20230922 0 749 773 727.1 764 9862 764 up up correct
526596.BSE Liberty Shoes Ltd 20230922 0 248.35 250.6 244.35 246.5 37570 246.5 down down correct
526604.BSE Lippi Systems Limited 20230922 0 13.9 14.59 13.9 13.9 427 13.9
526608.BSE Electrotherm (India) Limited 20230922 0 128.4 128.4 128.4 128.4 426 128.4
526612.BSE Blue Dart Express Limited 20230922 0 6732.6 6798.9 6681.85 6785.75 837 6785.75 up up correct
526616.BSE National Plastic Industries Limited 20230922 0 56.6 57.83 55 55.17 26013 55.17 down down correct
526622.BSE MFL India Limited 20230922 0 0.77 0.79 0.75 0.77 1066830 0.77
526640.BSE Royale Manor Hotels and Industries Limited 20230922 0 31.99 31.99 31.2 31.8 4268 31.8 down down correct
526650.BSE Tourism Finance Corporation of India Limited 20230922 0 100.2 101.3 98.65 99.8 34387 99.8 down down correct
526666.BSE Bhartiya International Limited 20230922 0 210 210 210 210 80 210
526683.BSE Hotel Rugby Limited 20230922 0 5.46 5.46 5.24 5.46 11324 5.46
526703.BSE Ecoplast Limited 20230922 0 170 172 166 166.05 1802 166.05 down down correct
526707.BSE Alchemist Limited 20230922 0 3.01 3.01 3.01 3.01 0 3.01
526721.BSE Nicco Parks & Resorts Limited 20230922 0 138 145 132.25 135.7 6741 135.7 down down correct
526725.BSE The Sandesh Limited 20230922 0 1042.1 1042.1 1014.85 1017 100 1017 down down correct
526727.BSE Garnet Construction Limited 20230922 0 18.6 18.6 17.57 18.02 8482 18.02 down down correct
526731.BSE Bright Brothers Limited 20230922 0 166.9 166.9 160.5 163 1551 163 down up incorrect
526739.BSE Narmada Gelatines Limited 20230922 0 432.4 444.45 432.4 442.65 1809 442.65 up up correct
526747.BSE P G Foils Limited 20230922 0 229 229 220 227.05 3736 227.05 down down correct
526751.BSE Gratex Industries Limited 20230922 0 17.81 17.81 17.8 17.8 34 17.8 down down correct
526761.BSE Howard Hotels Limited 20230922 0 15.36 15.38 15.36 15.38 131 15.38 up up correct
526775.BSE Valiant Communications Limited 20230922 0 296.9 296.9 291.3 291.3 13527 291.3 down down correct
526783.BSE Dr. Agarwal's Eye Hospital Limited 20230922 0 2302.2 2525.15 2300 2414.4 2872 2414.4 up up correct
526807.BSE Seamec Limited 20230922 0 621.05 638.95 621.05 629 1106 629 up up correct
526813.BSE Raghunath International Limited 20230922 0 10.51 10.51 10.24 10.5 10645 10.5 down down correct
526817.BSE Cheviot Company Limited 20230922 0 1173.2 1179.35 1164.85 1168.3 404 1168.3 down down correct
526821.BSE Dai-ichi Karkaria Limited 20230922 0 479 480 471 474.8 4956 474.8 down down correct
526827.BSE Spice Islands Apparels Limited 20230922 0 17.13 17.98 17 17.98 488 17.98 up down incorrect
526839.BSE Shelter Infra Projects Limited 20230922 0 11.59 11.59 11.59 11.59 10 11.59
526847.BSE Ashirwad Steels & Industries Limited 20230922 0 30.99 30.99 29.9 30.62 2951 30.62 down down correct
526851.BSE Arex Industries Limited 20230922 0 122 122 111 111 210 111 down down correct
526853.BSE Bilcare Limited 20230922 0 84.5 86 80.65 82 17611 82 down down correct
526861.BSE Rishi Laser Limited 20230922 0 56.84 56.84 56.84 56.84 2489 56.84
526871.BSE Intec Capital Limited 20230922 0 17.88 17.95 16.72 17.93 155 17.93 up up correct
526881.BSE 63 moons technologies limited 20230922 0 288.3 299.75 282.85 293.4 10534 293.4 up up correct
526899.BSE Himalaya Food International Limited 20230922 0 21.9 21.9 21.12 21.39 26010 21.39 down up incorrect
526905.BSE Padmanabh Industries Limited 20230922 0 3.23 3.23 3.23 3.23 1619 3.23
526921.BSE Twentyfirst Century Management Services Limited 20230922 0 19.58 19.58 18.91 19 1127 19 down down correct
526931.BSE Hariyana Ship Breakers Limited 20230922 0 84.72 89.7 82 82.66 7070 82.66 down down correct
526945.BSE Tyroon Tea Company Limited 20230922 0 88.99 88.99 86.5 88.84 27 88.84 down down correct
526947.BSE La Opala RG Limited 20230922 0 442.9 446.85 420.4 427.2 15579 427.2 down down correct
526953.BSE Venus Remedies Limited 20230922 0 245.9 245.95 233.1 235.8 1841 235.8 down up incorrect
526965.BSE Gujarat Craft Industries Limited 20230922 0 75.1 82 75.1 79.71 4281 79.71 up up correct
526971.BSE Dhoot Industrial Finance Limited 20230922 0 98 100 98 98.47 8349 98.47 up up correct
526981.BSE Shri Bajrang Alliance Limited 20230922 0 228 228 215 225.35 1969 225.35 down down correct
530001.BSE Gujarat Alkalies and Chemicals Limited 20230922 0 691.95 702.05 680.45 697.95 13209 697.95 up up correct
530005.BSE The India Cements Limited 20230922 0 230.8 236.4 229.3 233.65 205360 233.65 up up correct
530007.BSE JK Tyre & Industries Limited 20230922 0 266.05 280.95 264.25 278.25 130814 278.25 up up correct
530017.BSE Standard Industries Limited 20230922 0 23 23.39 22.61 22.79 17874 22.79 down down correct
530023.BSE The Investment Trust of India Limited 20230922 0 82.43 82.5 78.11 78.62 1952 78.62 down down correct
530043.BSE Acknit Industries Limited 20230922 0 221 221 212.2 221 684 221
530045.BSE Titan Securities Limited 20230922 0 22.58 22.58 21.8 21.98 12704 21.98 down down correct
530063.BSE Yashraj Containeurs Limited 20230922 0 11.62 11.94 11.32 11.36 2526 11.36 down down correct
530067.BSE CSL Finance Limited 20230922 0 378.9 378.9 334.95 350.6 6035 350.6 down down correct
530075.BSE Selan Exploration Technology Limited 20230922 0 387.5 394.8 385.6 389.05 4876 389.05 up up correct
530077.BSE Freshtrop Fruits Limited 20230922 0 186 188.9 186 188.9 18098 188.9 up up correct
530079.BSE Faze Three Limited 20230922 0 386.2 390 355 360.4 5885 360.4 down down correct
530095.BSE Pradhin Limited 20230922 0 47.04 47.04 47.04 47.04 101 47.04
530109.BSE Anupam Finserv Limited 20230922 0 2.2 2.2 2.1 2.17 645660 2.17 down down correct
530111.BSE Raj Packaging Industries Limited 20230922 0 37.29 37.29 34.5 34.8 9681 34.8 down down correct
530119.BSE Natraj Proteins Limited 20230922 0 50.37 50.5 49.1 50.5 1370 50.5 up up correct
530125.BSE Samrat Pharmachem Limited 20230922 0 406 407 398.4 406.5 2175 406.5 up up correct
530129.BSE Nile Limited 20230922 0 708 714.8 692.65 696.35 569 696.35 down down correct
530131.BSE Udaipur Cement Works Limited 20230922 0 32.02 32.69 31.5 31.75 129600 31.75 down up incorrect
530133.BSE Amco India Limited 20230922 0 59.9 59.95 57.65 57.77 811 57.77 down down correct
530139.BSE Kreon Finnancial Services Limited 20230922 0 36.53 36.53 36.53 36.53 3 36.53
530145.BSE Kisan Mouldings Limited 20230922 0 12.41 12.41 12.41 12.41 19212 12.41
530151.BSE Vijay Textiles Limited 20230922 0 27 27 25.22 25.32 42456 25.32 down down correct
530163.BSE Kerala Ayurveda Limited 20230922 0 119 123.5 116.2 118.35 8450 118.35 down down correct
530169.BSE Mohit Paper Mills Limited 20230922 0 26 26.74 25.48 26.2 1577 26.2 up up correct
530175.BSE Odyssey Technologies Limited 20230922 0 62.5 63.94 60.78 61.21 3081 61.21 down down correct
530185.BSE Surat Textile Mills Limited 20230922 0 9.1 9.18 9 9.02 266242 9.02 down down correct
530187.BSE Atharv Enterprises Limited 20230922 0 2.6 2.68 2.6 2.68 1100 2.68 up up correct
530201.BSE Kallam Textiles Limited 20230922 0 9.23 9.32 8.93 9.07 205709 9.07 down down correct
530215.BSE Kings Infra Ventures Limited 20230922 0 147.5 152.75 146.65 150.3 19693 150.3 up up correct
530233.BSE Auro Laboratories Limited 20230922 0 115.6 115.6 112.5 114.8 2717 114.8 down down correct
530235.BSE KJMC Financial Services Limited 20230922 0 44.87 46.95 44.87 44.87 121 44.87
530245.BSE Aryaman Financial Services Limited 20230922 0 147 147 146.95 146.95 136 146.95 down down correct
530259.BSE Inter State Oil Carrier Limited 20230922 0 37.75 37.75 35.91 35.93 5120 35.93 down up incorrect
530263.BSE Global Capital Markets Limited 20230922 0 0.81 0.81 0.81 0.81 53258 0.81
530265.BSE Sainik Finance & Industries Limited 20230922 0 28.3 28.3 26.11 26.2 241 26.2 down down correct
530299.BSE Kothari Products Limited 20230922 0 125.85 125.85 121.9 122.65 917 122.65 down down correct
530305.BSE Piccadily Agro Industries Limited 20230922 0 105 109.8 104.85 108.95 163369 108.95 up up correct
530309.BSE Chandra Prabhu International Ltd 20230922 0 23.65 23.65 23.2 23.42 12274 23.42 down down correct
530313.BSE Laurel Organics Ltd 20230922 0 36.26 37.89 36.26 37.88 1555 37.88 up down incorrect
530315.BSE Hindustan Tin Works Limited 20230922 0 119.95 125 116.85 121.8 33407 121.8 up up correct
530317.BSE Godavari Drugs Limited 20230922 0 100.95 100.95 95 96.35 12033 96.35 down up incorrect
530331.BSE Premco Global Limited 20230922 0 400.5 427.45 400.5 422.75 85 422.75 up up correct
530341.BSE Mukesh Babu Financial Services Limited 20230922 0 114 121 114 120.5 402 120.5 up up correct
530355.BSE Asian Energy Services Limited 20230922 0 176 179 165.3 167.2 33769 167.2 down down correct
530367.BSE NRB Bearings Limited 20230922 0 280.95 293.9 278.4 280.8 108493 280.8 down down correct
530369.BSE Vamshi Rubber Limited 20230922 0 29.1 29.1 27.8 28 8055 28 down down correct
530377.BSE Nila Infrastructures Limited 20230922 0 6.75 7.1 6.75 6.84 57733 6.84 up up correct
530401.BSE Vinyoflex Limited 20230922 0 83 83 81.34 82.5 594 82.5 down down correct
530405.BSE Jindal Capital Limited 20230922 0 34 36.82 32.75 36.82 122146 36.82 up up correct
530419.BSE Sumedha Fiscal Services Limited 20230922 0 38.5 39.48 36.85 37.75 23659 37.75 down down correct
530427.BSE Choksi Imaging Limited 20230922 0 45.81 48.53 45.81 47.85 1140 47.85 up up correct
530429.BSE Ashish Polyplast Limited 20230922 0 18.89 18.89 18 18.01 298 18.01 down down correct
530431.BSE Ador Fontech Limited 20230922 0 106 109.5 104.5 108.3 58995 108.3 up up correct
530433.BSE Shiva Global Agro Industries Limited 20230922 0 69.56 72.3 69.03 69.97 2196 69.97 up up correct
530449.BSE Rungta Irrigation Limited 20230922 0 57.09 57.09 57.09 57.09 159 57.09
530459.BSE Valson Industries Limited 20230922 0 23.75 27.79 23.5 26.49 7916 26.49 up up correct
530461.BSE Saboo Sodium Chloro Limited 20230922 0 19.5 19.6 18.7 19.3 24544 19.3 down up incorrect
530475.BSE Tinna Rubber and Infrastructure Limited 20230922 0 476.15 495 473 481.65 26373 481.65 up up correct
530477.BSE Vikram Thermo (India) Limited 20230922 0 105.1 109.7 104.5 106.6 11929 106.6 up up correct
530499.BSE A. K. Capital Services Limited 20230922 0 700.75 737 697 707.25 17488 707.25 up up correct
530517.BSE Relaxo Footwears Limited 20230922 0 902.55 921.5 902.55 913.9 2322 913.9 up up correct
530521.BSE Virat Industries Limited 20230922 0 227 239.4 223 223.35 2721 223.35 down down correct
530533.BSE Terai Tea Company Limited 20230922 0 67 71.9 64.8 68.9 2140 68.9 up up correct
530543.BSE MARG Limited 20230922 0 3.61 3.61 3.61 3.61 0 3.61
530545.BSE Cosco (India) Limited 20230922 0 210.1 210.1 205 207.45 277 207.45 down down correct
530557.BSE NCL Research & Financial Services Limited 20230922 0 0.57 0.58 0.55 0.56 4907887 0.56 down down correct
530577.BSE Ladderup Finance Limited 20230922 0 25.98 25.98 23 23.45 10644 23.45 down down correct
530585.BSE Swastika Investmart Limited 20230922 0 304 304 283.4 297.5 1018 297.5 down down correct
530589.BSE Prima Plastics Limited 20230922 0 139 142.3 139 139.45 6478 139.45 up up correct
530609.BSE Carnation Industries Limited 20230922 0 5.65 5.65 5.65 5.65 3000 5.65
530611.BSE Sturdy Industries Limited 20230922 0 0.44 0.44 0.44 0.44 76636 0.44
530617.BSE Sampre Nutritions Limited 20230922 0 51.88 52.47 49.55 49.64 17471 49.64 down down correct
530621.BSE Akar Auto Industries Limited 20230922 0 88.25 88.25 85.05 85.38 7378 85.38 down down correct
530627.BSE Vipul Organics Limited 20230922 0 133.65 134.7 131.35 131.7 5006 131.7 down up incorrect
530643.BSE Eco Recycling Limited 20230922 0 186.55 186.55 186.55 186.55 18166 186.55
530655.BSE Goodluck India Limited 20230922 0 592.1 596.95 582.8 585.3 14865 585.3 down down correct
530663.BSE Goyal Associates Limited 20230922 0 1.6 1.68 1.56 1.62 77913 1.62 up down incorrect
530665.BSE Zenith Healthcare Limited 20230922 0 4.24 4.24 4 4.05 60186 4.05 down down correct
530677.BSE Supreme Holdings & Hospitality (India) Limited 20230922 0 80.8 80.8 76.25 77.86 3570 77.86 down down correct
530689.BSE Lykis Limited 20230922 0 61.1 61.1 60 60.48 12347 60.48 down down correct
530695.BSE Prime Property Development Corporation Limited 20230922 0 20.41 20.41 20.41 20.41 2150 20.41
530697.BSE Zenlabs Ethica Limited 20230922 0 38 38 36.15 36.45 1251 36.45 down down correct
530699.BSE Raj Rayon Industries Limited 20230922 0 40.85 40.91 40 40.23 1284 40.23 down down correct
530709.BSE Gowra Leasing and Finance Limited 20230922 0 26 26 25.89 25.89 312 25.89 down down correct
530711.BSE Jagan Lamps Limited 20230922 0 63 66.95 63 64.9 3567 64.9 up up correct
530715.BSE Alps Industries Limited 20230922 0 2.73 2.81 2.61 2.77 98980 2.77 up up correct
530755.BSE Coral Newsprints Ltd 20230922 0 10.07 10.77 10.07 10.5 368 10.5 up up correct
530759.BSE Sterling Tools Limited 20230922 0 377.4 377.4 355.2 358.4 2265 358.4 down down correct
530779.BSE Dynamic Portfolio Management & Services Limited 20230922 0 67.49 70.86 64.12 66.67 173 66.67 down down correct
530803.BSE Bhageria Industries Limited 20230922 0 156.6 156.6 149.8 150.2 2040 150.2 down up incorrect
530809.BSE BNR Udyog Limited 20230922 0 43.29 43.3 39.3 42.56 6827 42.56 down down correct
530813.BSE KRBL Limited 20230922 0 406.65 411.05 401.2 402.8 11615 402.8 down up incorrect
530815.BSE Refnol Resins and Chemicals Limited 20230922 0 94.4 104.9 91.08 103.24 2772 103.24 up up correct
530821.BSE SSPDL Limited 20230922 0 14.97 14.97 14.97 14.97 177 14.97
530825.BSE Daikaffil Chemicals India Limited 20230922 0 35.5 36.59 35 35.24 4755 35.24 down down correct
530829.BSE CIL Securities Limited 20230922 0 28.59 28.59 27.5 28.08 1402 28.08 down down correct
530839.BSE Clio Infotech Limited 20230922 0 4.42 4.45 4.42 4.45 1029 4.45 up up correct
530843.BSE Cupid Limited 20230922 0 391 402.2 384.65 391.5 6064 391.5 up up correct
530845.BSE Sunshield Chemicals Limited 20230922 0 820 842 790.1 814.7 285 814.7 down up incorrect
530871.BSE Chembond Chemicals Limited 20230922 0 374.65 376.95 365.6 375.85 869 375.85 up up correct
530879.BSE Capital India Finance Limited 20230922 0 131.3 136 128.05 131 206094 131 down down correct
530883.BSE Super Crop Safe Limited 20230922 0 8.69 8.69 8.35 8.5 29300 8.5 down down correct
530897.BSE N G Industries LTD 20230922 0 134.5 134.5 134.35 134.4 325 134.4 down down correct
530951.BSE Raminfo Limited 20230922 0 98.7 100.1 97 98.4 11525 98.4 down down correct
530953.BSE Sunil Agro Foods Limited 20230922 0 243.9 243.9 232 236.25 242 236.25 down down correct
530959.BSE Diana Tea Company Limited 20230922 0 27.7 27.7 26.5 26.57 4072 26.57 down down correct
530961.BSE Vikas EcoTech Limited 20230922 0 3.95 4.05 3.9 3.99 1027540 3.99 up up correct
530965.BSE Indian Oil Corporation Limited 20230922 0 92.76 93.35 92 92.26 934159 92.26 down up incorrect
530973.BSE Alfa Ica (India) Limited 20230922 0 50.5 52.62 50.5 52.62 1012 52.62 up up correct
530977.BSE Shri Keshav Cements and Infra Limited 20230922 0 154.95 154.95 142.2 142.35 382 142.35 down up incorrect
530979.BSE India Home Loan Limited 20230922 0 25.6 27 25.6 26.49 3924 26.49 up up correct
530991.BSE Roopa Industries Limited 20230922 0 44.94 44.94 43 44.49 756 44.49 down down correct
530997.BSE Unique Organics Limited 20230922 0 55.69 55.82 52.02 55.05 18537 55.05 down up incorrect
531025.BSE Visagar Financial Services Limited 20230922 0 0.8 0.84 0.77 0.81 15004030 0.81 up up correct
531041.BSE Competent Automobiles Company Limited 20230922 0 344.95 344.95 324.6 333 15250 333 down down correct
531043.BSE Dhanvantri Jeevan Rekha Limited 20230922 0 12.38 12.63 12.38 12.4 946 12.4 up up correct
531069.BSE Vijay Solvex Limited 20230922 0 855.05 870 840.1 870 248 870 up up correct
531080.BSE Shri Krishna Devcon Limited 20230922 0 31.21 32.69 31.2 32.4 195 32.4 up down incorrect
531082.BSE Alankit Limited 20230922 0 11.21 11.29 11.13 11.18 30725 11.18 down down correct
531083.BSE Nihar Info Global Limited 20230922 0 6.04 6.04 5.65 5.74 408 5.74 down down correct
531091.BSE United Credit Limited 20230922 0 17.57 17.79 16.7 17.5 213 17.5 down up incorrect
531109.BSE Ishan Dyes & Chemicals Limited 20230922 0 57 59.3 57 57.16 8827 57.16 up up correct
531111.BSE Gothi Plascon India Limited 20230922 0 30 31 30 31 400 31 up up correct
531120.BSE Patel Engineering Limited 20230922 0 52.4 54.45 51.05 53.29 829354 53.29 up up correct
531129.BSE Inani Marbles and Industries Limited 20230922 0 20.25 20.25 19.82 20.25 981 20.25
531137.BSE Gemstone Investments Limited 20230922 0 1.07 1.1 1.03 1.1 647230 1.1 up up correct
531146.BSE Medicamen Biotech Limited 20230922 0 679.65 679.65 655.9 665.2 1704 665.2 down down correct
531157.BSE Organic Coatings Limited 20230922 0 8.22 8.63 8.22 8.63 4605 8.63 up down incorrect
531158.BSE Catvision Limited 20230922 0 14.45 15.61 14.4 14.4 18711 14.4 down down correct
531161.BSE ABM Knowledgeware Limited 20230922 0 92 94.6 90.36 93.34 6074 93.34 up up correct
531163.BSE Kemistar Corporation Limited 20230922 0 47.67 47.67 43.6 46.36 257 46.36 down up incorrect
531169.BSE SKP Securities Limited 20230922 0 77.85 82.16 72 74.11 2442 74.11 down down correct
531173.BSE Syschem (India) Limited 20230922 0 46.09 46.1674 43.1464 44.3858 166416 44.3858 down up incorrect
531190.BSE Tavernier Resources Limited 20230922 0 12.28 12.28 12.28 12.28 900 12.28
531198.BSE Dhanada Corporation Limited 20230922 0 1.78 1.78 1.78 1.78 0 1.78
531201.BSE Shilchar Technologies Limited 20230922 0 1472 1479.3 1420.15 1434.05 16617 1434.05 down up incorrect
531210.BSE Colinz Laboratories Limited 20230922 0 41 41 37.9 40.25 1697 40.25 down down correct
531212.BSE Nalin Lease Finance Limited 20230922 0 33 33.84 32.66 33.65 2486 33.65 up up correct
531215.BSE RTS Power Corporation Limited 20230922 0 164.95 167 162.2 166.4 27008 166.4 up up correct
531223.BSE Anjani Synthetics Limited 20230922 0 29.12 31.64 28.7 29.01 17578 29.01 down down correct
531233.BSE Rasi Electrodes Limited 20230922 0 19.44 20.1 18.63 19.57 78153 19.57 up up correct
531234.BSE Victory Paper and Boards (India) Limited 20230922 0 103.2 103.2 95.8 99.7 71 99.7 down down correct
531241.BSE Linc Pen & Plastics Limited 20230922 0 694.95 702.2 690 694.95 347 694.95
531246.BSE Prima Industries Limited 20230922 0 16.36 16.36 16 16 20 16 down down correct
531253.BSE India Gelatine & Chemicals Limited 20230922 0 414.8 421 404.1 409.4 2840 409.4 down down correct
531255.BSE Paragon Finance Limited 20230922 0 32.68 33.6 31.5 33.43 725 33.43 up down incorrect
531259.BSE Esha Media Research Limited 20230922 0 3.85 4.05 3.85 3.85 7867 3.85
531268.BSE B2B Software Technologies Limited 20230922 0 27.8 27.8 26.2 27.37 4045 27.37 down down correct
531273.BSE Radhe Developers (India) Limited 20230922 0 3.11 3.14 3.07 3.09 227927 3.09 down up incorrect
531278.BSE Elixir Capital Limited 20230922 0 52.54 53.77 48.11 50.04 26360 50.04 down up incorrect
531281.BSE P G Industry Limited 20230922 0 15.2 15.2 15 15 198 15 down down correct
531287.BSE National Plastic Technologies Limited 20230922 0 231 231 231 231 10387 231
531289.BSE National Fittings Limited 20230922 0 115.05 117.85 111.4 112.45 2150 112.45 down down correct
531297.BSE Artefact Projects Limited 20230922 0 52.55 52.55 48.42 49.24 24105 49.24 down down correct
531306.BSE DHP India Limited 20230922 0 905 908.5 875 887.8 785 887.8 down down correct
531307.BSE RRIL Limited 20230922 0 21.78 21.78 21.78 21.78 12686 21.78
531328.BSE Kretto Syscon Limited 20230922 0 0.9 0.9 0.84 0.84 783294 0.84 down down correct
531335.BSE Zydus Wellness Limited 20230922 0 1602.15 1609.55 1592.5 1600.05 946 1600.05 down down correct
531337.BSE Jump Networks Limited 20230922 0 3.58 3.6 3.34 3.43 174964 3.43 down down correct
531340.BSE Bervin Investment and Leasing Limited 20230922 0 39.5 39.5 35.83 35.83 216 35.83 down down correct
531346.BSE Eastern Treads Limited 20230922 0 38 38 38 38 52 38
531349.BSE Panacea Biotec Limited 20230922 0 163.95 163.95 153.4 157.25 80383 157.25 down down correct
531352.BSE Peeti Securities Limited 20230922 0 24.75 24.8 23.2 24.8 396 24.8 up up correct
531358.BSE Choice International Limited 20230922 0 409.9 413.4 409.25 412.1 30305 412.1 up up correct
531359.BSE Shriram Asset Management Company Limited 20230922 0 196.15 199.35 183.1 199 9125 199 up up correct
531381.BSE Arihant Foundations & Housing Limited 20230922 0 49 50 49 50 3030 50 up up correct
531390.BSE Upsurge Investment & Finance Ltd 20230922 0 43.99 43.99 39.11 39.46 15028 39.46 down down correct
531398.BSE Source Natural Foods and Herbal Supplements Limited 20230922 0 92.59 92.59 87.42 88.55 3142 88.55 down down correct
531411.BSE Tuni Textile Mills Limited 20230922 0 1.65 1.68 1.5 1.6 396878 1.6 down up incorrect
531412.BSE Radix Industries (India) Limited 20230922 0 113.5 124.9 113.5 113.6 51 113.6 up up correct
531416.BSE Narendra Properties Limited 20230922 0 32.94 32.94 31.67 31.72 1791 31.72 down down correct
531417.BSE Mega Corporation Limited 20230922 0 2.6 2.6 2.5 2.51 34240 2.51 down down correct
531426.BSE Tamil Nadu Newsprint and Papers Limited 20230922 0 261.85 263.65 258.1 260.1 11879 260.1 down down correct
531437.BSE Prakash Woollen & Synthetic Mills Limited 20230922 0 27.44 27.68 24.53 26.41 2810 26.41 down down correct
531439.BSE Goldstone Technologies Limited 20230922 0 83.55 87.99 83.55 86.11 665 86.11 up up correct
531449.BSE GRM Overseas Limited 20230922 0 204.05 205 196.5 199.15 31161 199.15 down down correct
531453.BSE Mohit Industries Limited 20230922 0 15.03 15.35 14.85 14.9 12307 14.9 down up incorrect
531454.BSE Polylink Polymers (India) Limited 20230922 0 23.75 23.75 22.62 22.71 5777 22.71 down down correct
531456.BSE Minaxi Textiles Limited 20230922 0 1.4 1.55 1.4 1.5 57198 1.5 up down incorrect
531471.BSE Duke Offshore Limited 20230922 0 9.2 9.64 8.74 9 21668 9 down up incorrect
531472.BSE Cybele Industries Ltd 20230922 0 21.38 22.7 21.38 22.7 1022 22.7 up up correct
531494.BSE Navkar Builders Limited 20230922 0 5.98 5.98 5.7 5.7 187831 5.7 down up incorrect
531499.BSE Sybly Industries Limited 20230922 0 6.6 6.6 6.02 6.6 8341 6.6
531502.BSE Esaar (India) Limited 20230922 0 5.04 5.04 5.04 5.04 35863 5.04
531503.BSE Maris Spinners Limited 20230922 0 44.57 46.89 44.4 45.69 9162 45.69 up up correct
531512.BSE Orient Tradelink Limited 20230922 0 8.86 8.94 7.76 8.17 40553 8.17 down down correct
531518.BSE Vikas Proppant & Granite Limited 20230922 0 0.52 0.52 0.49 0.49 69114 0.49 down down correct
531525.BSE Ace Software Exports Limited 20230922 0 27.5 27.5 26.95 26.95 198 26.95 down down correct
531531.BSE Hatsun Agro Product Limited 20230922 0 1195 1205 1170.45 1178.6 1677 1178.6 down down correct
531539.BSE Rishabh Digha Steel And Allied Products Limited 20230922 0 22.5 22.9 21.9 22.75 1096 22.75 up up correct
531540.BSE Maruti Infrastructure Limited 20230922 0 141.85 141.85 136.05 139.25 7717 139.25 down up incorrect
531543.BSE Jindal Worldwide Limited 20230922 0 365.85 375.55 357.95 363.2 5408 363.2 down down correct
531583.BSE Rap Media Limited 20230922 0 16.2 17.01 16 17.01 3666 17.01 up down incorrect
531591.BSE Bampsl Securities Limited 20230922 0 9.8 9.86 9.25 9.72 16108 9.72 down down correct
531599.BSE FDC Limited 20230922 0 363.85 371.3 362.7 367.75 11975 367.75 up up correct
531608.BSE Gorani Industries Limited 20230922 0 136 136 130 130 719 130 down up incorrect
531609.BSE KG Petrochem Limited 20230922 0 211 211 196 199.5 87 199.5 down down correct
531616.BSE Starcom Information Technology Limited 20230922 0 69.45 69.45 69.45 69.45 0 69.45
531624.BSE Country Condo's Limited 20230922 0 4.1 4.24 4.1 4.2 6826 4.2 up up correct
531626.BSE Orosil Smiths India Limited 20230922 0 4.5 4.8 4.47 4.53 43927 4.53 up down incorrect
531633.BSE Lincoln Pharmaceuticals Limited 20230922 0 490.55 509.45 490.55 501.35 4233 501.35 up up correct
531638.BSE Suraj Limited 20230922 0 154 157.25 151 155.3 6949 155.3 up up correct
531642.BSE Marico Limited 20230922 0 574.3 575.2 571.8 573.65 7186 573.65 down down correct
531648.BSE Mahavir Industries Limited 20230922 0 0.91 0.91 0.91 0.91 0 0.91
531661.BSE Hittco Tools Limited 20230922 0 10.16 10.84 10.16 10.32 6369 10.32 up up correct
531668.BSE Vision Corporation Limited 20230922 0 3.65 3.65 3.65 3.65 14350 3.65
531688.BSE Prithvi Exchange (India) Limited 20230922 0 71.5 72.87 71.43 71.43 956 71.43 down down correct
531717.BSE Vidhi Specialty Food Ingredients Limited 20230922 0 415 419.6 410.95 411.5 1667 411.5 down up incorrect
531719.BSE Bhagiradha Chemicals & Industries Limited 20230922 0 1243.4 1251.45 1196 1210.35 35 1210.35 down down correct
531726.BSE Panchsheel Organics Limited 20230922 0 184 184 177.1 178.1 6632 178.1 down down correct
531727.BSE Menon Pistons Limited 20230922 0 86 88 75.33 83.8 470480 83.8 down up incorrect
531737.BSE Greencrest Financial Services Limited 20230922 0 0.64 0.65 0.63 0.64 1249186 0.64
531739.BSE Gennex Laboratories Limited 20230922 0 7.68 7.77 7.68 7.75 175841 7.75 up down incorrect
531744.BSE Gini Silk Mills Limited 20230922 0 45.18 46 45.18 45.18 1537 45.18
531746.BSE Prajay Engineers Syndicate Limited 20230922 0 14.11 14.55 14.1 14.28 9086 14.28 up up correct
531752.BSE Biogen Pharmachem Industries Limited 20230922 0 0.85 0.85 0.81 0.83 1048679 0.83 down up incorrect
531762.BSE Unjha Formulations Limited 20230922 0 17.27 17.27 17.27 17.27 20597 17.27
531768.BSE Poly Medicure Limited 20230922 0 1385.7 1413.85 1350 1383.05 8340 1383.05 down down correct
531802.BSE Prerna Infrabuild Limited 20230922 0 25.29 25.37 24.51 24.75 67159 24.75 down up incorrect
531813.BSE Ganga Papers India Limited 20230922 0 76 78.09 74.95 75 196 75 down down correct
531814.BSE Tirupati Sarjan Limited 20230922 0 10.27 10.52 9.81 10.01 18441 10.01 down down correct
531842.BSE Lahoti Overseas Limited 20230922 0 31.43 31.43 29.7 30.44 21681 30.44 down up incorrect
531859.BSE Oriental Veneer Products Limited 20230922 0 85.9 85.9 82.83 82.83 75760 82.83 down down correct
531861.BSE Joindre Capital Services Limited 20230922 0 37.55 40.4 35.01 39 47625 39 up up correct
531862.BSE Bharat Agri Fert and Realty Limited 20230922 0 106.65 110 102 106.45 74301 106.45 down down correct
531867.BSE Unitech International Limited 20230922 0 6 6 6 6 2009 6
531869.BSE Sacheta Metals Limited 20230922 0 18.83 18.99 18.53 18.71 23524 18.71 down down correct
531888.BSE Rexnord Electronics and Controls Limited 20230922 0 129 135 129 130.8 4659 130.8 up up correct
531893.BSE Sawaca Business Machines Limited 20230922 0 0.84 0.84 0.81 0.83 363684 0.83 down down correct
531900.BSE CCL International Limited 20230922 0 20.99 21.5 20.53 21.05 17321 21.05 up up correct
531909.BSE Croissance Limited 20230922 0 4.08 4.08 4.08 4.08 28046 4.08
531917.BSE Twinstar Industries Limited 20230922 0 1.02 1.02 1.02 1.02 0 1.02
531921.BSE Agarwal Industrial Corporation Limited 20230922 0 897.45 901.7 880.2 894.95 22859 894.95 down down correct
531923.BSE Dhampure Speciality Sugars Limited 20230922 0 49 49.98 49 49.98 1417 49.98 up up correct
531950.BSE Vertex Securities Limited 20230922 0 3.8 3.8 3.6 3.69 27068 3.69 down down correct
531952.BSE Riba Textiles Limited 20230922 0 51.74 51.74 49 49.99 2792 49.99 down down correct
531977.BSE Chartered Logistics Limited 20230922 0 5.19 5.34 5.07 5.14 197624 5.14 down down correct
531978.BSE Ambika Cotton Mills Limited 20230922 0 1594.95 1595 1571 1582 1650 1582 down down correct
531979.BSE Hind Aluminium Industries Limited 20230922 0 41.74 41.74 40.21 40.5 1968 40.5 down down correct
531996.BSE Odyssey Corporation Limited 20230922 0 6.95 6.95 6.69 6.89 7676 6.89 down down correct
532001.BSE Inducto Steels Limited 20230922 0 36.97 36.97 34.01 35.5 14 35.5 down down correct
532005.BSE Sam Industries Limited 20230922 0 61.9 66.6 61.02 61.77 883 61.77 down down correct
532011.BSE Pooja Entertainment and Films Limited 20230922 0 216.6 223.8 215.25 222 1032 222 up up correct
532015.BSE Gravity (India) Limited 20230922 0 4.21 4.45 4.21 4.21 6433 4.21
532022.BSE Filatex Fashions Limited 20230922 0 15.6 16.4 15.6 15.97 556888 15.97 up down incorrect
532029.BSE Sindhu Trade Links Limited 20230922 0 28.48 29.35 27.55 27.75 247001 27.75 down down correct
532033.BSE Jain Studios Limited 20230922 0 2.65 2.65 2.65 2.65 0 2.65
532039.BSE Zenotech Laboratories Limited 20230922 0 56.37 56.37 54.35 54.64 21852 54.64 down down correct
532053.BSE Wallfort Financial Services Limited 20230922 0 82 82 76 80.87 481 80.87 down down correct
532054.BSE KDDL Limited 20230922 0 2021.05 2070.25 1989.05 2007.85 2400 2007.85 down down correct
532056.BSE Adinath Exim Resources Limited 20230922 0 19.75 19.75 19.2 19.7 678 19.7 down up incorrect
532067.BSE Kilpest India Limited 20230922 0 802 802 752.95 754.75 8584 754.75 down down correct
532070.BSE Sumuka Agro Industries Limited 20230922 0 157 157 149.1 149.9 3664 149.9 down down correct
532081.BSE KSS Limited 20230922 0 0.19 0.19 0.19 0.19 0 0.19
532090.BSE Vandana Knitwear Limited 20230922 0 2.13 2.23 2.07 2.07 4288 2.07 down down correct
532092.BSE Sagar Productions Limited 20230922 0 3.26 3.26 3.26 3.26 108095 3.26
532100.BSE Indo-City Infotech Limited 20230922 0 8.71 8.71 8.3 8.71 348 8.71
532113.BSE Brijlaxmi Leasing & Finance Limited 20230922 0 3.7 3.88 3.7 3.88 1574 3.88 up up correct
532123.BSE BSEL Infrastructure Realty Limited 20230922 0 13 13 12.61 12.69 113707 12.69 down down correct
532124.BSE Reliable Ventures India Limited 20230922 0 11.69 11.69 11.03 11.1 11121 11.1 down down correct
532134.BSE Bank of Baroda 20230922 0 209.3 218 208.65 215.4 1336905 215.4 up up correct
532141.BSE Andhra Cements Limited 20230922 0 99.75 99.95 98 98 2384 98 down down correct
532143.BSE SKM Egg Products Export (India) Limited 20230922 0 437.95 444 413.65 442.85 56800 442.85 up up correct
532145.BSE H S India Limited 20230922 0 11.75 11.8 11.12 11.77 794 11.77 up down incorrect
532150.BSE Indraprastha Medical Corporation Limited 20230922 0 157.55 163 156.75 161.05 9818 161.05 up up correct
532156.BSE Vaibhav Global Limited 20230922 0 419.25 445.95 419.25 440.6 25422 440.6 up down incorrect
532160.BSE Gujarat State Financial Corporation 20230922 0 10.9 11.36 10.28 10.91 54051 10.91 up up correct
532162.BSE JK Paper Ltd 20230922 0 381.35 386.75 377.5 383.2 28969 383.2 up down incorrect
532163.BSE Saregama India Limited 20230922 0 382.1 384.9 361.8 363.8 114260 363.8 down down correct
532172.BSE Adroit Infotech Limited 20230922 0 27.2 27.44 25.36 25.68 27059 25.68 down down correct
532173.BSE CyberTech Systems and Software Limited 20230922 0 125 126.8 123.25 126.6 1626 126.6 up up correct
532180.BSE Dhanlaxmi Bank Limited 20230922 0 28.65 29.6 27.84 28.85 931319 28.85 up up correct
532183.BSE Gayatri Sugars Limited 20230922 0 19.39 19.39 19.39 19.39 78162 19.39
532209.BSE The Jammu and Kashmir Bank Limited 20230922 0 108.59 110 106.62 108.77 838143 108.77 up up correct
532212.BSE Archies Limited 20230922 0 25.29 26.5 25.29 25.99 2400 25.99 up up correct
532215.BSE Axis Bank Ltd 20230922 0 1010.05 1027 1008.35 1018.2 136447 1018.2 up up correct
532216.BSE HB Stockholdings Limited 20230922 0 56.5 57.59 55.5 56.13 67389 56.13 down down correct
532219.BSE Energy Development Company Limited 20230922 0 20.5 21.4 20.3 20.31 23226 20.31 down down correct
532221.BSE Sonata Software Limited 20230922 0 1077.05 1085 1032.05 1045.1 16195 1045.1 down up incorrect
532230.BSE Bengal Tea & Fabrics Limited 20230922 0 85.99 85.99 82.36 84.57 307 84.57 down down correct
532240.BSE India Nippon Electricals Limited 20230922 0 517.35 526.7 513.95 517.8 514 517.8 up up correct
532256.BSE Nalwa Sons Investments Limited 20230922 0 2511.1499 2545 2511.1499 2535.1499 150 2535.1499 up up correct
532262.BSE TCI Industries Limited 20230922 0 1260 1260 1260 1260 1 1260
532271.BSE Cybermate Infotek Limited 20230922 0 2.67 2.72 2.66 2.72 52113 2.72 up up correct
532284.BSE TCFC Finance Limited 20230922 0 36.45 37 36.45 36.68 416 36.68 up up correct
532285.BSE Geojit Financial Services Limited 20230922 0 50.16 51.91 50.16 51.38 57481 51.38 up down incorrect
532286.BSE Jindal Steel & Power Limited 20230922 0 686.2 692.5 678.85 683.15 46237 683.15 down down correct
532290.BSE BLB Limited 20230922 0 22.93 23.14 22.7 22.82 3642 22.82 down down correct
532300.BSE Wockhardt Limited 20230922 0 230.7 233.85 226 227.75 61820 227.75 down down correct
532301.BSE Tata Coffee Limited 20230922 0 255.05 260.7 254.6 257.7 23988 257.7 up up correct
532307.BSE Melstar Information Technologies Limited 20230922 0 2.27 2.27 2.16 2.16 500 2.16 down down correct
532310.BSE Shree Rama Multi-Tech Limited 20230922 0 19.02 19.02 19 19.02 8656 19.02
532320.BSE Vaarad Ventures Limited 20230922 0 16.12 17 16.12 16.45 1777 16.45 up up correct
532321.BSE Cadila Healthcare Limited 20230922 0 615.75 618.4 594.75 595.6 28327 595.6 down down correct
532323.BSE Shiva Cement Limited 20230922 0 48.97 49.25 47.52 48.02 109581 48.02 down down correct
532326.BSE Intense Technologies Limited 20230922 0 83 84.47 82.96 83.5 5314 83.5 up up correct
532329.BSE Danlaw Technologies India Limited 20230922 0 681.65 699 660.1 673.5 2092 673.5 down down correct
532333.BSE HB Portfolio Limited 20230922 0 53.2 53.9 51.87 52 609 52 down down correct
532344.BSE SoftSol India Limited 20230922 0 200 203.9 196 196 1134 196 down down correct
532345.BSE Gati Limited 20230922 0 165.55 165.7 161.9 162.3 38143 162.3 down down correct
532349.BSE Transport Corporation of India Limited 20230922 0 785.05 796.5 780.05 787.2 1234 787.2 up up correct
532350.BSE Padmalaya Telefilms Limited 20230922 0 2.61 2.61 2.49 2.51 37970 2.51 down down correct
532351.BSE Aksh Optifibre Limited 20230922 0 11.89 12.2 11.45 11.89 105998 11.89
532355.BSE Picturehouse Media Limited 20230922 0 6.38 6.39 6.05 6.29 1248 6.29 down up incorrect
532356.BSE Triveni Engineering & Industries Limited 20230922 0 374 385.15 374 381.2 83473 381.2 up up correct
532357.BSE Mukta Arts Limited 20230922 0 63.55 65.1 61.8 62.38 13291 62.38 down down correct
532362.BSE Nagpur Power and Industries Limited 20230922 0 93.99 93.99 86 89.39 11028 89.39 down down correct
532369.BSE Ramco Industries Limited 20230922 0 176.15 180.3 176.15 178.15 7774 178.15 up up correct
532370.BSE Ramco Systems Limited 20230922 0 315.1 336.55 315.1 317.3 38588 317.3 up down incorrect
532372.BSE Virinchi Limited 20230922 0 34.9 35.5 34.01 35.23 30964 35.23 up up correct
532373.BSE WeP Solutions Limited 20230922 0 23.6 24 23.05 23.97 9690 23.97 up up correct
532374.BSE Sterlite Technologies Limited 20230922 0 162 163.3 159.65 161.1 84365 161.1 down down correct
532376.BSE MRO-TEK Realty Limited 20230922 0 60.25 61.8 60 61.33 944 61.33 up down incorrect
532380.BSE Baba Arts Limited 20230922 0 14.3 14.49 13.27 13.61 43248 13.61 down down correct
532384.BSE Tyche Industries Limited 20230922 0 172.8 172.8 167.05 168.1 3975 168.1 down down correct
532386.BSE California Software Company Limited 20230922 0 15 15 14.44 14.61 5644 14.61 down down correct
532387.BSE Pritish Nandy Communications Ltd 20230922 0 38.81 41.04 38 39.07 17731 39.07 up up correct
532388.BSE Indian Overseas Bank 20230922 0 43.9 46.2 42.15 43.83 14819600 43.83 down up incorrect
532390.BSE TAJGVK Hotels & Resorts Limited 20230922 0 231.5 232.05 228.3 231.75 5707 231.75 up up correct
532395.BSE Axiscades Technologies Limited 20230922 0 503.2 510 480.05 509.4 6660 509.4 up up correct
532398.BSE Usha Martin Education & Solutions Limited 20230922 0 5.7 5.99 5.61 5.91 36482 5.91 up up correct
532400.BSE Birlasoft Limited 20230922 0 493.85 493.85 480.5 487.7 97346 487.7 down down correct
532404.BSE Saven Technologies Limited 20230922 0 40.7 40.7 39.6 40.16 6250 40.16 down up incorrect
532406.BSE Avantel Limited 20230922 0 223.9 223.9 212.25 215.6 137706 215.6 down down correct
532407.BSE MosChip Technologies Limited 20230922 0 90.05 92 88.5 89.25 303562 89.25 down down correct
532408.BSE Megasoft Limited 20230922 0 46 46.05 46 46 8250 46
532410.BSE Transcorp International Limited 20230922 0 31.25 31.25 28.5 29.17 11997 29.17 down down correct
532419.BSE Smartlink Holdings Limited 20230922 0 172 173.05 164.7 171.4 4324 171.4 down down correct
532424.BSE Godrej Consumer Products Limited 20230922 0 982.05 990.85 978.25 985.7 12078 985.7 up up correct
532430.BSE BF Utilities Limited 20230922 0 652.6 661.35 641.25 646.45 14401 646.45 down down correct
532435.BSE Sanmit Infra Limited 20230922 0 88.77 88.77 85.5 87.22 147471 87.22 down down correct
532439.BSE Olectra Greentech Limited 20230922 0 1212.55 1229.15 1200 1202.9 11017 1202.9 down down correct
532440.BSE MPS Limited 20230922 0 1540.4 1560 1492.75 1547.25 3275 1547.25 up up correct
532443.BSE Cera Sanitaryware Limited 20230922 0 8652.05 8839.95 8583 8611.7 406 8611.7 down down correct
532455.BSE Shalimar Wires Industries Limited 20230922 0 22.2 22.2 21.86 21.86 301 21.86 down down correct
532456.BSE Compuage Infocom Limited 20230922 0 12.4 12.72 12.4 12.53 43063 12.53 up up correct
532457.BSE Gulshan Polyols Limited 20230922 0 220 228.25 213.65 224.55 30640 224.55 up up correct
532459.BSE Faze Three Autofab Limited 20230922 0 64.51 65.9 64.06 65.42 2574 65.42 up up correct
532460.BSE Ponni Sugars (Erode) Limited 20230922 0 422.2 422.7 410.15 418.6 3674 418.6 down down correct
532461.BSE Punjab National Bank 20230922 0 75.62 77.79 75.08 77.49 5664823 77.49 up up correct
532468.BSE KAMA Holdings Limited 20230922 0 15200 15200.0498 14811.0996 14976.0498 1616 14976.0498 down down correct
532475.BSE Aptech Limited 20230922 0 286.6 292.25 285.5 287.75 26328 287.75 up down incorrect
532479.BSE ISMT Limited 20230922 0 75.45 76.7 73.47 75.26 16125 75.26 down down correct
532481.BSE Noida Toll Bridge Company Limited 20230922 0 6.98 7.24 6.89 7.16 137781 7.16 up up correct
532482.BSE Granules India Limited 20230922 0 320.8 338.5 320.8 336.65 275283 336.65 up up correct
532486.BSE Pokarna Limited 20230922 0 477.5 481.25 465.6 468.8 15941 468.8 down down correct
532488.BSE Divi's Laboratories Limited 20230922 0 3707.55 3733.2 3685.3 3706.4 5853 3706.4 down down correct
532493.BSE Astra Microwave Products Limited 20230922 0 412.55 419 409.7 411.6 21560 411.6 down down correct
532497.BSE Radico Khaitan Limited 20230922 0 1196.95 1196.95 1157.3 1181.25 22893 1181.25 down up incorrect
532503.BSE Rajapalayam Mills Limited 20230922 0 797 799.1 780.05 798.9 1620 798.9 up up correct
532505.BSE UCO Bank 20230922 0 42.5 44 41.62 43.03 8086776 43.03 up up correct
532507.BSE B.A.G. Films and Media Limited 20230922 0 5.45 5.64 5.45 5.55 12771 5.55 up up correct
532508.BSE Jindal Stainless Limited 20230922 0 463 469.95 454 456.9 29258 456.9 down down correct
532513.BSE TVS Electronics Limited 20230922 0 360.15 360.15 350.7 353.7 6455 353.7 down down correct
532514.BSE Indraprastha Gas Limited 20230922 0 455 459.35 452.6 454.85 18096 454.85 down down correct
532523.BSE Biocon Limited 20230922 0 266.5 269.05 261.05 263.95 168918 263.95 down down correct
532524.BSE PTC India Limited 20230922 0 132 135.35 131 134.45 167676 134.45 up up correct
532525.BSE Bank of Maharashtra 20230922 0 45 47.18 45 46.85 4289257 46.85 up up correct
532527.BSE Ramkrishna Forgings Limited 20230922 0 627.5 656.95 627.5 646.45 15119 646.45 up up correct
532529.BSE New Delhi Television Limited 20230922 0 215.5 216.95 213 214.85 26613 214.85 down down correct
532531.BSE Strides Pharma Science Limited 20230922 0 488.55 508.4 488.55 498.65 59790 498.65 up up correct
532539.BSE Minda Industries Limited 20230922 0 601.35 611.05 595.1 597.55 9898 597.55 down down correct
532543.BSE GP Petroleums Limited 20230922 0 44.7 49.2 43.51 48.45 212836 48.45 up up correct
532548.BSE Century Plyboards (India) Limited 20230922 0 657 658.35 636.5 638.55 6508 638.55 down down correct
532553.BSE Welspun Enterprises Limited 20230922 0 281.05 287.6 273.8 276.05 17373 276.05 down down correct
532555.BSE NTPC Limited 20230922 0 238.9 239.2 236 237.95 314652 237.95 down down correct
532604.BSE S.A.L. Steel Limited 20230922 0 16.1 16.98 15.88 16.09 13422 16.09 down down correct
532605.BSE JBM Auto Limited 20230922 0 1410 1470 1409 1435.65 1676 1435.65 up up correct
532610.BSE Dwarikesh Sugar Industries Limited 20230922 0 99.2 102.59 98 100.73 238987 100.73 up down incorrect
532612.BSE Indoco Remedies Limited 20230922 0 341 344.95 335.7 341.15 18358 341.15 up up correct
532613.BSE VIP Clothing Limited 20230922 0 45.4 46.27 44.53 45.94 8861 45.94 up up correct
532614.BSE Impex Ferro Tech Limited 20230922 0 3.68 3.68 3.68 3.68 5359 3.68
532617.BSE Jet Airways (India) Limited 20230922 0 59.37 59.37 55.1 56.38 12456 56.38 down down correct
532621.BSE Morarjee Textiles Limited 20230922 0 21.55 21.7 21.25 21.6 6588 21.6 up down incorrect
532624.BSE Jindal Photo Limited 20230922 0 552 589 494.6 568.25 48384 568.25 up up correct
532626.BSE Pondy Oxides And Chemicals Limited 20230922 0 459.95 464.1 453 457.2 1994 457.2 down down correct
532627.BSE Jaiprakash Power Ventures Limited 20230922 0 10.45 10.6 10.22 10.42 57046129 10.42 down down correct
532628.BSE 3i Infotech Limited 20230922 0 37.36 41 37.3 40.36 240690 40.36 up up correct
532630.BSE Gokaldas Exports Limited 20230922 0 745.85 792 745.85 779.55 56907 779.55 up down incorrect
532633.BSE Allsec Technologies Limited 20230922 0 609.8 609.8 587.15 596.15 197 596.15 down down correct
532637.BSE Mangalam Drugs & Organics Limited 20230922 0 102.3 102.35 101.5 102.2 3426 102.2 down down correct
532638.BSE Shoppers Stop Limited 20230922 0 695.55 700.55 683.45 689.4 2621 689.4 down down correct
532642.BSE JSW Holdings Limited 20230922 0 4544.95 4730.85 4544.95 4727.35 325 4727.35 up up correct
532644.BSE J.K. Cement Limited 20230922 0 3249.95 3249.95 3142.05 3156.8 1869 3156.8 down down correct
532645.BSE Beeyu Overseas Limited 20230922 0 4.09 4.09 3.71 3.71 122566 3.71 down up incorrect
532648.BSE Yes Bank Limited 20230922 0 17.71 17.97 17.53 17.67 26402119 17.67 down down correct
532649.BSE Nectar Lifesciences Limited 20230922 0 24.72 25.89 24.72 25.59 78433 25.59 up up correct
532651.BSE SPL Industries Limited 20230922 0 65.36 65.36 63.7 64.09 3814 64.09 down down correct
532652.BSE The Karnataka Bank Limited 20230922 0 239.05 243.55 233.45 241.7 263513 241.7 up up correct
532654.BSE McLeod Russel India Limited 20230922 0 21.9 22.7 21.6 21.75 16619 21.75 down down correct
532656.BSE Facor Alloys Limited 20230922 0 7.89 7.9 7.01 7.71 393411 7.71 down down correct
532659.BSE IDFC Limited 20230922 0 126.6 127.75 125.4 125.75 211077 125.75 down down correct
532662.BSE HT Media Limited 20230922 0 25.88 26.14 25.11 25.26 101613 25.26 down down correct
532663.BSE Sasken Technologies Limited 20230922 0 1048.3 1065.15 1041.65 1054.65 1262 1054.65 up up correct
532666.BSE FCS Software Solutions Limited 20230922 0 2.7 2.75 2.6 2.66 3769723 2.66 down up incorrect
532667.BSE Suzlon Energy Limited 20230922 0 25.53 25.86 24.5 25.05 10115690 25.05 down down correct
532668.BSE Aurionpro Solutions Limited 20230922 0 1210 1275 1210 1265 3398 1265 up up correct
532670.BSE Shree Renuka Sugars Limited 20230922 0 54.2 54.6 52.71 54.29 677309 54.29 up up correct
532673.BSE K.M. Sugar Mills Limited 20230922 0 33.1 34.21 32.85 33.65 24807 33.65 up up correct
532683.BSE AIA Engineering Limited 20230922 0 3564 3564 3460 3492.8 1409 3492.8 down up incorrect
532684.BSE Everest Kanto Cylinder Limited 20230922 0 122.85 126 122.35 123.55 88652 123.55 up down incorrect
532686.BSE Kernex Microsystems (India) Limited 20230922 0 443.45 455 430 443 7074 443 down down correct
532687.BSE Repro India Limited 20230922 0 738.7 791.4 738.7 789.7 1453 789.7 up up correct
532689.BSE PVR Limited 20230922 0 1694.55 1725.85 1694.55 1720 4865 1720 up up correct
532692.BSE Radha Madhav Corporation Limited 20230922 0 1.83 1.83 1.83 1.83 4603 1.83
532695.BSE Celebrity Fashions Limited 20230922 0 17.38 17.73 17.35 17.39 24649 17.39 up up correct
532698.BSE Nitin Spinners Limited 20230922 0 287.45 288.1 280.55 286.6 15296 286.6 down down correct
532699.BSE Royal Orchid Hotels Limited 20230922 0 279.65 290.2 279.65 284.15 20667 284.15 up up correct
532700.BSE Entertainment Network (India) Limited 20230922 0 145.25 150.9 144.7 149.8 3108 149.8 up up correct
532701.BSE Cella Space Limited 20230922 0 8.4 8.49 8 8.17 9730 8.17 down down correct
532705.BSE Jagran Prakashan Limited 20230922 0 99 101.5 99 100.45 10090 100.45 up up correct
532707.BSE Dynemic Products Limited 20230922 0 357.8 357.8 348.7 350.05 278 350.05 down down correct
532712.BSE Reliance Communications Limited 20230922 0 1.75 1.78 1.71 1.74 2408185 1.74 down up incorrect
532713.BSE Sakuma Exports Limited 20230922 0 19.74 20.79 18.82 20.23 274060 20.23 up up correct
532714.BSE KEC International Limited 20230922 0 658.5 663.6 650.85 654.75 5174 654.75 down down correct
532716.BSE Gillanders Arbuthnot and Company Limited 20230922 0 82 82.3 79.2 79.5 2179 79.5 down down correct
532717.BSE Indo Tech Transformers Limited 20230922 0 433 433 430 430 576 430 down down correct
532719.BSE B.L. Kashyap and Sons Limited 20230922 0 52.01 55.15 52.01 54.68 39038 54.68 up up correct
532722.BSE NITCO Limited 20230922 0 18.81 19.19 18.76 18.79 18206 18.79 down down correct
532725.BSE Solar Industries India Limited 20230922 0 4588.6 4627.35 4558.8 4615.25 511 4615.25 up up correct
532726.BSE Gallantt Metal Limited 20230922 0 95.25 95.3 92.85 93.32 3626 93.32 down down correct
532728.BSE Malu Paper Mills Limited 20230922 0 38.94 40.26 38.55 38.71 1067 38.71 down down correct
532729.BSE Uttam Sugar Mills Limited 20230922 0 408.3 417.95 405 413.5 12884 413.5 up up correct
532734.BSE Godawari Power & Ispat Limited 20230922 0 611.15 618 600 600.95 11322 600.95 down down correct
532742.BSE Paushak Limited 20230922 0 6450 6517.9 6402 6432.75 847 6432.75 down down correct
532744.BSE GTN Textiles Limited 20230922 0 11.77 11.77 11.05 11.39 2145 11.39 down down correct
532745.BSE Inditrade Capital Limited 20230922 0 46.47 48.75 45.01 47.95 48722 47.95 up down incorrect
532748.BSE Prime Focus Limited 20230922 0 93.99 101.7 93.9 97.74 51398 97.74 up up correct
532749.BSE Allcargo Logistics Limited 20230922 0 264.85 269.4 264.3 264.95 9009 264.95 up down incorrect
532757.BSE Voltamp Transformers Limited 20230922 0 5010.8 5022.35 4886.85 4917.85 526 4917.85 down down correct
532759.BSE Atlanta Limited 20230922 0 13.5 14.25 13.5 14 2951 14 up up correct
532760.BSE Deep Energy Resources Limited 20230922 0 149.1 149.5 146.2 149.5 475 149.5 up up correct
532761.BSE HOV Services Limited 20230922 0 48.75 51.6 48.75 50 641 50 up up correct
532764.BSE GeeCee Ventures Limited 20230922 0 188.3 192.9 187.25 189.8 4035 189.8 up up correct
532767.BSE Gayatri Projects Limited 20230922 0 6.33 6.7 6.15 6.15 13541 6.15 down down correct
532768.BSE Fiem Industries Limited 20230922 0 1886.1 1886.1 1789.05 1795.9 884 1795.9 down down correct
532771.BSE JHS Svendgaard Laboratories Limited 20230922 0 21.1 21.96 21.1 21.96 29388 21.96 up up correct
532774.BSE Inspirisys Solutions Limited 20230922 0 67.03 67.25 65.5 65.8 1372 65.8 down down correct
532777.BSE Info Edge (India) Limited 20230922 0 4430.05 4456.8 4275.3 4298.55 20748 4298.55 down down correct
532780.BSE Parsvnath Developers Limited 20230922 0 8.6 10.35 8.6 10.3 1199618 10.3 up up correct
532782.BSE Sutlej Textiles and Industries Limited 20230922 0 53.45 54.02 52.1 52.28 24713 52.28 down down correct
532783.BSE LT Foods Limited 20230922 0 160.7 162.45 156.75 158.2 41959 158.2 down down correct
532784.BSE Sobha Limited 20230922 0 654.25 666.4 646 648.75 18837 648.75 down down correct
532785.BSE Ruchira Papers Limited 20230922 0 145 146.9 142.1 145.4 31639 145.4 up up correct
532790.BSE Tanla Platforms Limited 20230922 0 1023.4 1042 1013 1031.15 34234 1031.15 up down incorrect
532794.BSE Zee Media Corporation Limited 20230922 0 12.06 12.15 11.92 11.99 1581832 11.99 down up incorrect
532796.BSE Lumax Auto Technologies Limited 20230922 0 361.45 366.4 358.05 360.9 8667 360.9 down up incorrect
532797.BSE Autoline Industries Limited 20230922 0 95.95 97 93 94.34 21277 94.34 down down correct
532798.BSE Network18 Media & Investments Limited 20230922 0 67.84 68.5 65.83 68.13 124858 68.13 up up correct
532799.BSE Hubtown Limited 20230922 0 65.2 65.23 60.15 65.23 125940 65.23 up up correct
532801.BSE Cambridge Technology Enterprises Limited 20230922 0 57 57 56.01 56.01 452 56.01 down down correct
532805.BSE Redington (India) Limited 20230922 0 158.1 158.4 154.75 157.75 111741 157.75 down down correct
532808.BSE Pearl Global Industries Limited 20230922 0 949.2 959.5 934.65 956.2 1667 956.2 up up correct
532809.BSE Firstsource Solutions Limited 20230922 0 161.05 162.85 158.75 161.9 58191 161.9 up up correct
532811.BSE Ahluwalia Contracts (India) Limited 20230922 0 699.2 710.4 682.85 702.9 4780 702.9 up up correct
532812.BSE Transwarranty Finance Limited 20230922 0 10.1 10.45 10.06 10.24 4956 10.24 up up correct
532817.BSE Oriental Trimex Limited 20230922 0 7.2 7.28 7.2 7.2 708 7.2
532822.BSE Vodafone Idea Limited 20230922 0 10.92 11.64 10.67 11.31 74746562 11.31 up up correct
532826.BSE Raj Television Network Limited 20230922 0 49.9 49.9 47 47.88 14205 47.88 down up incorrect
532829.BSE Lehar Footwears Limited 20230922 0 164.2 164.2 158 164 6265 164 down down correct
532832.BSE Indiabulls Real Estate Limited 20230922 0 77.29 79.69 76.06 78.59 909930 78.59 up up correct
532834.BSE Camlin Fine Sciences Limited 20230922 0 160.45 163.95 159.15 160.45 29051 160.45
532835.BSE ICRA Limited 20230922 0 5598.25 5598.25 5501.7 5542.65 320 5542.65 down down correct
532839.BSE Dish TV India Limited 20230922 0 18.79 18.91 18.26 18.4 2389262 18.4 down up incorrect
532841.BSE Sahyadri Industries Limited 20230922 0 427 435 419.9 421.05 3292 421.05 down down correct
532842.BSE Sree Rayalaseema Hi-Strength Hypo Limited 20230922 0 609.9 615.55 596.3 607.85 2128 607.85 down down correct
532845.BSE TGB Banquets and Hotels Limited 20230922 0 9.71 10.23 9.65 9.68 36652 9.68 down up incorrect
532847.BSE Hilton Metal Forging Limited 20230922 0 169.8 169.8 163.05 164.2 6508 164.2 down down correct
532848.BSE Delta Corp Limited 20230922 0 176 176.9 174.05 175.25 90615 175.25 down down correct
532851.BSE Insecticides (India) Limited 20230922 0 471.8 475.5 469.35 471.6 1467 471.6 down down correct
532853.BSE Asahi Songwon Colors Limited 20230922 0 256 264.1 251.15 253.4 6219 253.4 down down correct
532855.BSE Haryana Capfin Limited 20230922 0 89.95 89.95 83.01 84.11 1952 84.11 down down correct
532859.BSE Hinduja Global Solutions Limited 20230922 0 1014.95 1015 1001.4 1002.65 2538 1002.65 down down correct
532864.BSE Nelcast Limited 20230922 0 120.65 146.55 120.65 146.55 166693 146.55 up up correct
532867.BSE V2 Retail Limited 20230922 0 169.05 169.05 169.05 169.05 2047 169.05
532868.BSE DLF Limited 20230922 0 523.25 523.25 515 515.9 44108 515.9 down down correct
532869.BSE Tarmat Limited 20230922 0 78.25 81 77.35 78.89 6561 78.89 up up correct
532870.BSE Ankit Metal & Power Limited 20230922 0 5.63 5.82 5.63 5.82 257316 5.82 up up correct
532872.BSE Sun Pharma Advanced Research Company Limited 20230922 0 227.05 228 223.45 225.3 27405 225.3 down down correct
532875.BSE Allied Digital Services Limited 20230922 0 133.45 134.75 130.15 131.95 19873 131.95 down down correct
532878.BSE Alpa Laboratories Limited 20230922 0 79.69 79.69 71.99 73.7 3559 73.7 down down correct
532879.BSE Sir Shadi Lal Enterprises Limited 20230922 0 143.6 143.8 136.55 140 201 140 down down correct
532884.BSE Refex Industries Limited 20230922 0 664.05 670.75 657 659.75 2848 659.75 down up incorrect
532885.BSE Central Bank of India 20230922 0 47.88 51.7 47.3 50.86 8263868 50.86 up up correct
532889.BSE K.P.R. Mill Limited 20230922 0 735 740 718.75 726.95 3360 726.95 down down correct
532891.BSE Puravankara Limited 20230922 0 104.8 109.55 104.8 108.3 13349 108.3 up down incorrect
532892.BSE Motilal Oswal Financial Services Limited 20230922 0 854.95 859.5 844.55 855.65 1666 855.65 up down incorrect
532893.BSE VTM Limited 20230922 0 58.6 63.7 58.5 61.47 68955 61.47 up up correct
532894.BSE Indowind Energy Limited 20230922 0 13.56 13.97 13.2 13.39 25413 13.39 down down correct
532896.BSE Magnum Ventures Limited 20230922 0 39.51 40.44 39.51 40 2045 40 up up correct
532907.BSE IL&FS Engineering and Construction Company Limited 20230922 0 16.6 16.75 15.86 16.72 5764 16.72 up up correct
532915.BSE Religare Enterprises Limited 20230922 0 270.5 279.9 264.4 272.45 239634 272.45 up up correct
532916.BSE Barak Valley Cements Limited 20230922 0 37.87 41.85 37.87 40.5 8198 40.5 up up correct
532918.BSE Rathi Bars Limited 20230922 0 25.45 25.45 24.52 24.92 24089 24.92 down down correct
532921.BSE Adani Ports and Special Economic Zone Limited 20230922 0 832.95 838.15 822.55 826.6 86014 826.6 down down correct
532922.BSE Edelweiss Financial Services Limited 20230922 0 53.41 54.51 52.56 53.39 222259 53.39 down down correct
532925.BSE Kaushalya Infrastructure Development Corporation Limited 20230922 0 6.27 6.36 5.86 6.08 30291 6.08 down down correct
532926.BSE Jyothy Labs Limited 20230922 0 352.05 355.45 347.6 349.15 14086 349.15 down down correct
532927.BSE eClerx Services Limited 20230922 0 1790.05 1838 1755.95 1773.25 3725 1773.25 down down correct
532928.BSE Transformers and Rectifiers (India) Limited 20230922 0 158.45 167.5 158.45 160.9 168987 160.9 up up correct
532929.BSE Brigade Enterprises Limited 20230922 0 577.5 581.8 572.65 576.15 1987 576.15 down down correct
532930.BSE BGR Energy Systems Limited 20230922 0 68.05 70 67.97 68.64 10346 68.64 up up correct
532931.BSE Burnpur Cement Limited 20230922 0 4.83 4.9 4.81 4.89 37831 4.89 up up correct
532932.BSE Manaksia Limited 20230922 0 137.55 138.8 135.25 136.3 7762 136.3 down down correct
532933.BSE Porwal Auto Components Limited 20230922 0 42.94 42.94 40 42.65 233862 42.65 down down correct
532934.BSE PPAP Automotive Limited 20230922 0 249.1 250.05 247.2 249.55 2658 249.55 up up correct
532935.BSE Aries Agro Limited 20230922 0 174.95 176.05 172.95 175.25 900 175.25 up down incorrect
532937.BSE Kuantum Papers Limited 20230922 0 176 178.25 173.5 174.65 27427 174.65 down up incorrect
532942.BSE KNR Constructions Limited 20230922 0 273.75 278.65 269.55 272.2 23326 272.2 down down correct
532944.BSE OnMobile Global Limited 20230922 0 108.1 109.6 106.5 107.2 103068 107.2 down down correct
532945.BSE Shriram EPC Limited 20230922 0 12.56 13.17 12.55 13.17 1066536 13.17 up up correct
532946.BSE Bang Overseas Limited 20230922 0 50.49 52.5 49.46 50.52 22596 50.52 up up correct
532947.BSE IRB Infrastructure Developers Limited 20230922 0 29.84 30.43 29.42 29.77 10677840 29.77 down up incorrect
532952.BSE Nahar Capital and Financial Services Limited 20230922 0 315.95 322.45 310.5 315.5 18074 315.5 down down correct
532953.BSE V-Guard Industries Limited 20230922 0 303.1 308.7 301.55 302.15 10460 302.15 down down correct
532955.BSE REC Limited 20230922 0 262 272 259.35 270.75 1811004 270.75 up down incorrect
532957.BSE Gokak Textiles Limited 20230922 0 40.2 40.2 40.15 40.15 1606 40.15 down down correct
532966.BSE Titagarh Wagons Limited 20230922 0 784.95 788 763 772.6 36468 772.6 down up incorrect
532967.BSE Kiri Industries Limited 20230922 0 273.35 281.1 271.05 278.3 13036 278.3 up up correct
532974.BSE Aditya Birla Money Limited 20230922 0 68.9 70.55 68.17 69.99 8251 69.99 up up correct
532976.BSE Jai Balaji Industries Limited 20230922 0 409.4 429.95 406.4 426.55 25461 426.55 up down incorrect
532980.BSE Gokul Refoils & Solvent Limited 20230922 0 33.85 34.29 33.51 33.88 11997 33.88 up up correct
532983.BSE RPG Life Sciences Limited 20230922 0 1339.05 1339.05 1302.25 1326.75 1862 1326.75 down down correct
532986.BSE Niraj Cement Structurals Limited 20230922 0 35.1 35.5 34.25 34.51 9474 34.51 down down correct
532992.BSE CHL Limited 20230922 0 23.2 25 23.2 23.2 2834 23.2
532994.BSE Archidply Industries Limited 20230922 0 67.01 68.8 67 67.93 427 67.93 up down incorrect
532998.BSE Lotus Eye Hospital and Institute Limited 20230922 0 83.1 84.61 83 83 392 83 down down correct
533001.BSE Somi Conveyor Beltings Limited 20230922 0 58 59.16 58 59.16 277 59.16 up down incorrect
533007.BSE LGB Forge Limited 20230922 0 8.95 9.24 8.88 8.97 32731 8.97 up up correct
533014.BSE Sicagen India Limited 20230922 0 41.85 41.85 40.27 40.75 15463 40.75 down down correct
533019.BSE Simplex Papers Limited 20230922 0 1107.3 1149.5 1080 1082 40 1082 down down correct
533022.BSE 20 Microns Limited 20230922 0 127.95 130 125.1 129.45 6297 129.45 up up correct
533023.BSE WABCO India Limited 20230922 0 15549.95 15549.95 15114.05 15486.2 309 15486.2 down down correct
533033.BSE Isgec Heavy Engineering Limited 20230922 0 729.7 740 723.65 725.4 16473 725.4 down down correct
533047.BSE Indian Metals and Ferro Alloys Limited 20230922 0 390.95 392.95 380 390.35 23570 390.35 down down correct
533080.BSE Mold-Tek Packaging Limited 20230922 0 914.2 935.95 910 932.95 6241 932.95 up up correct
533090.BSE Excel Realty N Infra Limited 20230922 0 0.4 0.4 0.4 0.4 273993 0.4
533095.BSE Bengal & Assam Company Limited 20230922 0 5250 5269.8999 5001.1001 5254 421 5254 up up correct
533104.BSE Globus Spirits Limited 20230922 0 893 893 868.05 872.3 27646 872.3 down down correct
533106.BSE Oil India Limited 20230922 0 279.5 280.5 273.45 277.65 89748 277.65 down down correct
533108.BSE Bhilwara Technical Textiles Limited 20230922 0 24.05 24.98 23.5 24 8957 24 down down correct
533121.BSE Expleo Solutions Limited 20230922 0 1428.7 1430 1402.55 1419.9 2675 1419.9 down down correct
533122.BSE RattanIndia Power Limited 20230922 0 6.81 6.96 6.53 6.53 39876848 6.53 down up incorrect
533137.BSE DEN Networks Limited 20230922 0 52.16 52.59 50.61 51.16 295170 51.16 down down correct
533138.BSE Astec LifeSciences Limited 20230922 0 1324.3 1366.3 1307.45 1346.05 1074 1346.05 up up correct
533146.BSE D-Link (India) Limited 20230922 0 319.9 322.9 313 321.3 7783 321.3 up up correct
533149.BSE Essar Securities Limited 20230922 0 9.79 9.79 9.42 9.42 7576 9.42 down down correct
533151.BSE D. B. Corp Limited 20230922 0 239 245.1 230.9 241.45 29110 241.45 up up correct
533152.BSE MBL Infrastructures Limited 20230922 0 28.82 28.82 28.82 28.82 22046 28.82
533155.BSE Jubilant FoodWorks Limited 20230922 0 536.75 536.75 525.1 530.45 30891 530.45 down down correct
533156.BSE Vascon Engineers Limited 20230922 0 57.15 58.66 56.6 57.54 187185 57.54 up up correct
533160.BSE D B Realty Limited 20230922 0 160.6 166.65 157.05 160.6 189587 160.6
533161.BSE Emmbi Industries Limited 20230922 0 108.11 126.5 108.11 118.62 53984 118.62 up up correct
533162.BSE Hathway Cable and Datacom Limited 20230922 0 20.4 21.05 19.02 19.18 3600685 19.18 down down correct
533163.BSE ARSS Infrastructure Projects Limited 20230922 0 20 20.89 19.41 19.65 2721 19.65 down down correct
533164.BSE Texmo Pipes and Products Limited 20230922 0 69.35 69.35 66.6 68.57 5247 68.57 down down correct
533166.BSE Sundaram Multi Pap Limited 20230922 0 3.41 3.5 3.3 3.39 731133 3.39 down down correct
533167.BSE Coromandel Engineering Company Limited 20230922 0 37.99 37.99 35.51 37.12 3833 37.12 down down correct
533168.BSE Rossell India Limited 20230922 0 495 539.05 481.4 529.45 31222 529.45 up up correct
533169.BSE Man Infraconstruction Limited 20230922 0 144.05 146.25 142.85 144.9 81872 144.9 up up correct
533170.BSE Tamboli Capital Limited 20230922 0 162.4 168 151.3 164.7 12462 164.7 up up correct
533177.BSE IL&FS Transportation Networks Limited 20230922 0 3.06 3.19 2.95 3.1 61049 3.1 up up correct
533181.BSE IntraSoft Technologies Limited 20230922 0 143.05 143.05 137.15 137.95 4188 137.95 down down correct
533192.BSE K.C.P. Sugar and Industries Corporation Limited 20230922 0 35.29 35.29 33.7 34.77 112043 34.77 down down correct
533193.BSE Kirloskar Electric Company Limited 20230922 0 106.75 106.95 104.6 105.7 8720 105.7 down down correct
533202.BSE NEL Holdings South Limited 20230922 0 2.75 2.79 2.64 2.76 33735 2.76 up down incorrect
533206.BSE SJVN Limited 20230922 0 69.6 74.03 69.45 72.27 10575050 72.27 up up correct
533208.BSE Emami Paper Mills Limited 20230922 0 136.85 138 136.55 137.55 12165 137.55 up up correct
533210.BSE Kriti Nutrients Limited 20230922 0 72.25 73.98 71.32 73 9554 73 up up correct
533212.BSE GKB Ophthalmics Limited 20230922 0 99.9 101.95 95.51 98.45 3121 98.45 down up incorrect
533217.BSE Hindustan Media Ventures Limited 20230922 0 69.5 70.9 68.21 70.9 2848 70.9 up up correct
533218.BSE Emami Realty Limited 20230922 0 84.38 84.45 81.2 82 10706 82 down down correct
533227.BSE Asian Hotels (East) Limited 20230922 0 140.5 140.5 137.35 139 25588 139 down down correct
533229.BSE Bajaj Consumer Care Limited 20230922 0 227 232.8 226.25 231.9 16781 231.9 up up correct
533248.BSE Gujarat Pipavav Port Limited 20230922 0 127.5 128.6 125.15 126.3 58834 126.3 down down correct
533259.BSE Sastasundar Ventures Limited 20230922 0 276.4 276.4 266.1 268 3639 268 down down correct
533260.BSE Career Point Limited 20230922 0 191 197.65 188.55 189.25 1032 189.25 down down correct
533261.BSE Eros International Media Limited 20230922 0 18.83 18.83 18.36 18.64 59136 18.64 down down correct
533262.BSE Ramky Infrastructure Limited 20230922 0 607.1 621 600.5 609.15 13219 609.15 up up correct
533263.BSE Orient Green Power Company Limited 20230922 0 14 14 13.47 13.83 455468 13.83 down up incorrect
533267.BSE Cantabil Retail India Limited 20230922 0 1093.55 1118.35 1085.95 1109.8 956 1109.8 up up correct
533269.BSE VA Tech Wabag Limited 20230922 0 457.7 470.6 455.95 464.65 13386 464.65 up up correct
533270.BSE Bedmutha Industries Limited 20230922 0 73.1 75.48 71.6 75.02 4867 75.02 up up correct
533271.BSE Ashoka Buildcon Limited 20230922 0 104.4 105.4 102.55 103.6 125328 103.6 down down correct
533272.BSE Commercial Engineers & Body Builders Co Limited 20230922 0 326 326 303.05 303.25 265635 303.25 down up incorrect
533275.BSE Gyscoal Alloys Limited 20230922 0 2.78 2.8 2.75 2.76 337681 2.76 down down correct
533278.BSE Coal India Limited 20230922 0 280.05 286 279.3 283.4 293315 283.4 up up correct
533282.BSE Gravita India Limited 20230922 0 806.8 819.3 795.85 806.45 23693 806.45 down down correct
533284.BSE R.P.P. Infra Projects Limited 20230922 0 68.9 68.9 67.36 68.36 8911 68.36 down down correct
533285.BSE RDB Realty & Infrastructure Limited 20230922 0 48.05 49.7 48 49.65 2856 49.65 up down incorrect
533286.BSE MOIL Limited 20230922 0 216.15 221.35 213.1 215.2 41468 215.2 down down correct
533287.BSE Zee Learn Limited 20230922 0 6 6 6 6 230821 6
533289.BSE Kesar Terminals & Infrastructure Limited 20230922 0 52 53.5 51.75 52.72 5208 52.72 up up correct
533292.BSE A2Z Infra Engineering Limited 20230922 0 9.69 9.69 9.31 9.63 60809 9.63 down down correct
533293.BSE Kirloskar Oil Engines Limited 20230922 0 489.1 492 477 481.8 5621 481.8 down down correct
533295.BSE Punjab & Sind Bank 20230922 0 45.39 47.14 44.35 46.34 1101698 46.34 up down incorrect
533296.BSE Future Market Networks Limited 20230922 0 6.12 6.15 6.01 6.1 5571 6.1 down down correct
533298.BSE Surana Solar Limited 20230922 0 23.51 24.35 23 23.72 13526 23.72 up down incorrect
533302.BSE Kalyani Investment Company Limited 20230922 0 2640.1 2683 2624.25 2645 245 2645 up up correct
533303.BSE BF Investment Limited 20230922 0 521.4 529.85 505 508.6 4982 508.6 down down correct
533306.BSE Summit Securities Limited 20230922 0 936.35 940 926.6 928.1 65 928.1 down down correct
533315.BSE Innovassynth Investments Limited 20230922 0 30.38 30.38 30.38 30.38 2 30.38
533317.BSE Omkar Speciality Chemicals Limited 20230922 0 8.46 8.74 8.35 8.53 20258 8.53 up up correct
533320.BSE Jubilant Industries Limited 20230922 0 665 676.75 657 670.5 753 670.5 up up correct
533329.BSE Indian Terrain Fashions Limited 20230922 0 58.14 58.85 57.45 58.01 5541 58.01 down up incorrect
533333.BSE Fineotex Chemical Limited 20230922 0 310.05 319.1 310.05 314.2 22782 314.2 up up correct
533339.BSE Zen Technologies Limited 20230922 0 692 728.05 659 719.1 47487 719.1 up up correct
533344.BSE PTC India Financial Services Limited 20230922 0 27.62 29.25 27.4 28.92 423250 28.92 up up correct
533398.BSE Muthoot Finance Limited 20230922 0 1272.65 1287.6 1262.9 1268.1 2928 1268.1 down down correct
533400.BSE Future Consumer Limited 20230922 0 0.85 0.85 0.85 0.85 398283 0.85
533407.BSE CIL Nova Petrochemicals Limited 20230922 0 23.9 23.9 22.81 22.95 2334 22.95 down down correct
533427.BSE VMS Industries Limited 20230922 0 27.94 28.48 26.55 27.94 57391 27.94
533451.BSE Karma Energy Limited 20230922 0 44.74 44.74 43.07 43.07 176 43.07 down down correct
533470.BSE Rushil Décor Limited 20230922 0 287.75 292.25 285 286.9 4418 286.9 down down correct
533477.BSE Enkei Wheels (India) Limited 20230922 0 595.25 604.85 590.3 603.3 672 603.3 up up correct
533482.BSE Kridhan Infra Limited 20230922 0 3.04 3.04 3.04 3.04 24514 3.04
533506.BSE Inventure Growth & Securities Limited 20230922 0 2.31 2.34 2.27 2.32 918087 2.32 up up correct
533543.BSE Brooks Laboratories Limited 20230922 0 95.95 95.95 95.95 95.95 2941 95.95
533552.BSE Rupa & Company Limited 20230922 0 266.05 267.9 258.75 259.95 20985 259.95 down down correct
533553.BSE TD Power Systems Limited 20230922 0 240.05 252.45 240.05 247.4 21650 247.4 up up correct
533581.BSE PG Electroplast Limited 20230922 0 1770.2 1785.2 1731 1771.4 2182 1771.4 up down incorrect
533602.BSE Lesha Industries Limited 20230922 0 4.21 4.21 3.98 3.99 128678 3.99 down down correct
533608.BSE RDB Rasayans Limited 20230922 0 115 116.8 113 114.45 5046 114.45 down down correct
533629.BSE Tijaria Polypipes Limited 20230922 0 5.4 5.6 5.4 5.6 2200 5.6 up up correct
533632.BSE Onelife Capital Advisors Limited 20230922 0 12.77 13.9 12.38 13.09 3631 13.09 up up correct
533638.BSE Flexituff Ventures International Limited 20230922 0 39.05 40.5 37.6 40.5 2631 40.5 up up correct
533644.BSE Ujaas Energy Limited 20230922 0 2.85 2.85 2.62 2.63 263588 2.63 down down correct
533655.BSE Triveni Turbine Limited 20230922 0 420.95 422.55 406.75 411.75 36206 411.75 down down correct
533676.BSE Indo Thai Securities Ltd 20230922 0 228.7 229 221.55 228.7 519 228.7
533758.BSE APL Apollo Tubes Limited 20230922 0 1597.05 1619 1561.95 1579.1 24077 1579.1 down down correct
533761.BSE GPT Infraprojects Limited 20230922 0 92.71 92.71 92.4 92.4 11589 92.4 down up incorrect
533896.BSE Fervent Synergies Limited 20230922 0 20.97 21 19.65 20.89 12683 20.89 down up incorrect
533982.BSE Tera Software Limited 20230922 0 40.46 42.19 40.02 40.28 1500 40.28 down down correct
534060.BSE PMC Fincorp Limited 20230922 0 1.8 1.82 1.76 1.78 575137 1.78 down down correct
534063.BSE Futuristic Solutions Limited 20230922 0 66 66.01 59.73 60.74 1290 60.74 down down correct
534064.BSE Alliance Integrated Metaliks Limited 20230922 0 33.98 34.25 32.6 33.95 77839 33.95 down up incorrect
534076.BSE RHI Magnesita India Limited 20230922 0 756 761.55 734.4 738.25 15668 738.25 down down correct
534091.BSE Multi Commodity Exchange of India Limited 20230922 0 1777.85 1796.9 1727.4 1784.05 27586 1784.05 up up correct
534139.BSE Schneider Electric Infrastructure Limited 20230922 0 338.95 352.55 337.25 348 47716 348 up up correct
534190.BSE Olympic Cards Limited 20230922 0 2.86 2.86 2.86 2.86 0 2.86
534309.BSE NBCC (India) Limited 20230922 0 58.19 59.43 56.95 58.27 2415811 58.27 up up correct
534312.BSE MT Educare Limited 20230922 0 5.05 5.3 5.01 5.17 4143 5.17 up up correct
534328.BSE Hexa Tradex Limited 20230922 0 145.5 147 145 145.05 182 145.05 down down correct
534338.BSE Max Heights Infrastructure Limited 20230922 0 38 38 37 37 647 37 down down correct
534369.BSE Tribhovandas Bhimji Zaveri Limited 20230922 0 109.25 110.75 107.35 109.05 9750 109.05 down down correct
534392.BSE Vardhman Special Steels Limited 20230922 0 203 205 197.1 200.6 8545 200.6 down down correct
534425.BSE Speciality Restaurants Limited 20230922 0 198.35 200.65 197.3 199.9 3016 199.9 up up correct
534532.BSE Lypsa Gems & Jewellery Limited 20230922 0 5.53 5.55 5.36 5.55 11146 5.55 up up correct
534535.BSE Bio Green Papers Limited 20230922 0 1.81 1.81 1.81 1.81 0 1.81
534597.BSE RattanIndia Enterprises Limited 20230922 0 59.49 59.74 57.97 58.46 376394 58.46 down down correct
534598.BSE S. E. Power Limited 20230922 0 16.75 16.75 16.57 16.57 105 16.57 down down correct
534600.BSE JTL Infra Limited 20230922 0 213.75 225.95 212.3 224.25 34267 224.25 up up correct
534612.BSE Advance Metering Technology Limited 20230922 0 29.37 29.37 28.79 28.85 9716 28.85 down down correct
534615.BSE North Eastern Carrying Corporation Limited 20230922 0 20.79 20.99 20.46 20.62 3720 20.62 down down correct
534618.BSE Sangam Renewables Limited 20230922 0 1265 1284 1228.25 1242.95 27644 1242.95 down down correct
534623.BSE Jupiter Infomedia Limited 20230922 0 22.14 22.39 21.7 22.11 17198 22.11 down down correct
534674.BSE Ducon Infratechnolgies Limited 20230922 0 6.82 7.08 6.82 7.08 17995 7.08 up up correct
534680.BSE SRG Housing Finance Limited 20230922 0 219 283 219 258.75 311 258.75 up up correct
534707.BSE Aditri Gems & Jewels Industries Limited 20230922 0 0.96 0.96 0.96 0.96 0 0.96
534731.BSE Bronze Infra-Tech Limited 20230922 0 1 1 1 1 0 1
534732.BSE Intellivate Capital Advisors Limited 20230922 0 37 37.87 34.68 34.84 296051 34.7885 down down correct
534733.BSE Supremex Shine Steels Limited 20230922 0 9.62 9.99 9.62 9.94 78012 9.94 up up correct
534742.BSE Zuari Agro Chemicals Limited 20230922 0 157.5 157.5 153.85 155.55 6088 155.55 down down correct
534748.BSE Steel Exchange India Limited 20230922 0 10.2 10.86 9.75 9.99 1303131 9.99 down down correct
534755.BSE Trio Mercantile & Trading Limited 20230922 0 0.72 0.72 0.7 0.7 100154 0.7 down down correct
534758.BSE Cigniti Technologies Limited 20230922 0 795.45 800.1 785.05 790.15 4236 790.15 down down correct
534796.BSE CDG Petchem Limited 20230922 0 29.52 29.52 29.52 29.52 5294 29.52
534809.BSE PC Jeweller Limited 20230922 0 26.5 27.11 26.3 26.54 234320 26.54 up up correct
534816.BSE Indus Towers Limited 20230922 0 178.9 186.8 176.8 183.45 439202 183.45 up up correct
534976.BSE V-Mart Retail Limited 20230922 0 2065.05 2088.55 2059.95 2065.1 1208 2065.1 up down incorrect
535204.BSE Mukta Agriculture Limited 20230922 0 3.35 3.42 3.23 3.37 11511 3.37 up up correct
535205.BSE Mystic Electronics Limited 20230922 0 2.87 2.88 2.87 2.88 841 2.88 up up correct
535279.BSE Bothra Metals and Alloys Limited 20230922 0 8.5 8.5 8.5 8.5 0 8.5
535322.BSE Repco Home Finance Limited 20230922 0 376.95 380.05 371.45 375.95 15345 375.95 down down correct
535601.BSE Sreeleathers Limited 20230922 0 232.65 234.9 231.4 234.45 266 234.45 up up correct
535602.BSE Sharda Motor Industries Limited 20230922 0 980.05 1020.1 979.8 1000 7388 1000 up up correct
535620.BSE Binny Mills Limited 20230922 0 119.25 119.25 119.25 119.25 0 119.25
535621.BSE S V Global Mill Limited 20230922 0 79.43 79.63 77 79.63 14996 79.63 up up correct
535648.BSE Just Dial Limited 20230922 0 699.1 710.9 694.8 708.85 6698 708.85 up up correct
535657.BSE ObjectOne Information Systems Limited 20230922 0 15.86 16.49 15.86 16.24 4889 16.24 up up correct
535667.BSE India Finsec Limited 20230922 0 32.75 32.75 32.7 32.73 322 32.73 down down correct
535693.BSE Brahmaputra Infrastructure Limited 20230922 0 44.35 44.35 42.25 43.85 7996 43.85 down down correct
535754.BSE Orient Cement Limited 20230922 0 167.55 171.5 164.9 166.7 42490 166.7 down down correct
535789.BSE Indiabulls Housing Finance Limited 20230922 0 190.35 190.5 183.4 184.5 936318 184.5 down down correct
536507.BSE Future Lifestyle Fashions Limited 20230922 0 3.66 3.77 3.66 3.66 55241 3.66
536565.BSE Trimurthi Limited 20230922 0 10.56 10.56 10.56 10.56 50 10.56
536672.BSE VCU Data Management Limited 20230922 0 6 6 5.83 5.96 9592 5.96 down up incorrect
536738.BSE Stellar Capital Services Limited 20230922 0 4.44 4.44 4.44 4.44 6000 4.44
536751.BSE Five X Tradecom Limited 20230922 0 0.5 0.5 0.5 0.5 0 0.5
536773.BSE Jindal Poly Investment and Finance Company Limited 20230922 0 569 575.6 538 566.05 5776 566.05 down down correct
536868.BSE Integra Telecommunication & Software Limited 20230922 0 11.11 11.7 10.71 10.99 24159 10.99 down down correct
536965.BSE B. P. Capital Limited 20230922 0 5.71 5.71 5.71 5.71 0 5.71
537069.BSE Arnold Holdings Ltd 20230922 0 20 21.9 19 19 6831 19 down down correct
537092.BSE Modex International Securities Limited 20230922 0 3.33 3.33 3.33 3.33 0 3.33
537291.BSE Nath Bio-Genes (India) Limited 20230922 0 210.85 212 207 208.25 7017 208.25 down down correct
537536.BSE Denis Chem Lab Limited 20230922 0 100.55 106 100.55 105.6 8311 105.6 up up correct
537582.BSE Unishire Urban Infra Limited 20230922 0 1.77 1.77 1.77 1.77 10000 1.77
537669.BSE Laxmipati Engineering Works Limited 20230922 0 57 57 57 57 0 57
537750.BSE Kiran Vyapar Limited 20230922 0 147.7 147.7 144 145.5 1903 145.5 down down correct
537785.BSE Race Eco Chain Limited 20230922 0 284.65 288.4 263.2 266.6 939 266.6 down down correct
537820.BSE Viji Finance Limited 20230922 0 1.81 1.95 1.81 1.91 11481 1.91 up up correct
538081.BSE Haria Apparels Limited 20230922 0 5.49 5.49 5.18 5.29 15051 5.29 down down correct
538092.BSE Joonktollee Tea & Industries Limited 20230922 0 79.99 79.99 77 77.06 287 77.06 down down correct
538119.BSE R & B Denims Limited 20230922 0 34 34 32.81 32.82 6426 32.82 down up incorrect
538180.BSE Gold Line International Finvest Limited 20230922 0 0.72 0.72 0.72 0.72 991359 0.72
538212.BSE Sharp Investments Limited 20230922 0 0.77 0.77 0.77 0.77 229018 0.77
538268.BSE Wonderla Holidays Limited 20230922 0 615.55 638 611.35 635.9 12766 635.9 up up correct
538402.BSE SPS Finquest Limited 20230922 0 68.4 70 65 65 51210 65 down down correct
538432.BSE Divinus Fabrics Limited 20230922 0 6.2 6.2 6.2 6.2 0 6.2
538433.BSE Classic Global Finance and Capital Limited 20230922 0 0.53 0.53 0.53 0.53 0 0.53
538446.BSE Moneyboxx Finance Limited 20230922 0 167.05 169 162.35 166 6829 166 down down correct
538452.BSE Quasar India Limited 20230922 0 24.13 24.13 24 24 1352 24 down down correct
538464.BSE Thirani Projects Ltd. 20230922 0 2.92 2.92 2.75 2.75 22400 2.75 down down correct
538476.BSE Capital Trade Links Limited 20230922 0 29.12 31.13 29.12 30.84 2143 30.84 up up correct
538537.BSE Omansh Enterprises Limited 20230922 0 0.67 0.67 0.67 0.67 0 0.67
538539.BSE J. Taparia Projects Limited 20230922 0 43.87 43.87 43.87 43.87 58034 43.87
538540.BSE Ramchandra Leasing and Finance Limited 20230922 0 0.94 0.98 0.87 0.87 55231 0.87 down down correct
538564.BSE James Warren Tea Limited 20230922 0 252.9 252.9 246.1 249 319 249 down up incorrect
538567.BSE Gulf Oil Lubricants India Limited 20230922 0 543.95 543.95 526.45 534.85 7107 534.85 down down correct
538597.BSE TTI Enterprise Limited 20230922 0 15 15.39 14.39 14.59 3505 14.59 down down correct
538598.BSE Vishal Fabrics Limited 20230922 0 18.65 18.88 18.42 18.52 32055 18.52 down up incorrect
538607.BSE Toyam Industries Limited 20230922 0 6.95 7.18 6.86 7.05 5305244 7.05 up up correct
538611.BSE Real Touch Finance Limited 20230922 0 34.98 34.98 33.63 34.98 4875 34.98
538635.BSE Snowman Logistics Limited 20230922 0 51 51.19 49.8 50.46 74335 50.46 down down correct
538647.BSE Purshottam Investofin Limited 20230922 0 15.04 15.04 15.04 15.04 100 15.04
538653.BSE Ejecta Marketing Limited 20230922 0 0.8 0.8 0.8 0.8 0 0.8
538666.BSE Sharda Cropchem Limited 20230922 0 432.65 435.5 425 432.9 6130 432.9 up down incorrect
538707.BSE Rajasthan Cylinders and Containers Limited 20230922 0 37.51 37.97 35.41 37.42 2247 37.42 down down correct
538708.BSE Econo Trade (India) Limited 20230922 0 8.45 8.77 8.45 8.74 2907 8.74 up down incorrect
538713.BSE Atishay Limited 20230922 0 40.22 41.65 40.01 41.42 42345 41.42 up up correct
538714.BSE Suchitra Finance & Trading Company Limited 20230922 0 67.13 67.13 67.13 67.13 1 67.13
538715.BSE Dhabriya Polywood Limited 20230922 0 325.9 325.9 320.55 320.55 5453 320.55 down down correct
538716.BSE Aryaman Capital Markets Limited 20230922 0 60 60 60 60 0 60
538730.BSE PDS Multinational Fashions Limited 20230922 0 442.05 450.8 436.95 441.2 8453 441.2 down up incorrect
538732.BSE Vibrant Global Capital Limited 20230922 0 68 76 65.28 68.01 6939 68.01 up up correct
538734.BSE Ceinsys Tech Limited 20230922 0 204.6 215 200 208.45 73202 208.45 up up correct
538770.BSE Crane Infrastructure Limited 20230922 0 25.82 25.82 25.82 25.82 827 25.82
538772.BSE Niyogin Fintech Limited 20230922 0 70.7 72.5 69.35 70.03 146635 70.03 down down correct
538778.BSE Akashdeep Metal Industries Limited 20230922 0 17.98 18 17.12 17.88 38106 17.88 down up incorrect
538787.BSE Goenka Business & Finance Limited 20230922 0 5.99 5.99 5.95 5.95 6509 5.95 down down correct
538795.BSE Shree Ajit Pulp and Paper Limited 20230922 0 283.1 297.45 283.1 292.7 2963 292.7 up down incorrect
538812.BSE Aanchal Ispat Limited 20230922 0 11.19 11.23 10.77 10.85 28350 10.85 down down correct
538817.BSE Captain Pipes Limited 20230922 0 23.79 24.27 23.52 23.78 410200 23.78 down down correct
538833.BSE Anubhav Infrastructure Limited 20230922 0 12.05 12.11 10.97 10.97 10093 10.97 down up incorrect
538835.BSE Intellect Design Arena Limited 20230922 0 709.3 724.9 701.5 718.55 26288 718.55 up up correct
538836.BSE Monte Carlo Fashions Limited 20230922 0 767.7 770.5 760.9 763.5 626 763.5 down down correct
538837.BSE Jeevan Scientific Technology Limited 20230922 0 60.9 60.97 58.32 59.13 4693 59.13 down down correct
538890.BSE M.K. Exim (India) Limited 20230922 0 117.8 117.8 114 115.05 24226 115.05 down down correct
538891.BSE Magellanic Cloud Limited 20230922 0 456.75 459 432.05 437.65 462269 437.65 down down correct
538902.BSE Dhunseri Tea & Industries Limited 20230922 0 224.25 227.95 220 221.7 506 221.7 down down correct
538922.BSE Cosyn Limited 20230922 0 34.19 34.99 32.15 34 6924 34 down down correct
538943.BSE Sonal Mercantile Limited 20230922 0 95.5 95.5 92 92.26 367 92.26 down up incorrect
538952.BSE Abhinav Leasing and Finance Limited 20230922 0 2.07 2.07 1.99 1.99 6207 1.99 down down correct
538961.BSE Genus Paper & Boards Limited 20230922 0 19.15 19.7 19.15 19.35 36579 19.35 up up correct
538962.BSE Minda Corporation Limited 20230922 0 332.75 332.8 324.45 330 26637 330 down down correct
538964.BSE Mercury Laboratories Limited 20230922 0 820 840 782.1 787.5 286 787.5 down down correct
538979.BSE Greenlam Industries Limited 20230922 0 434.9 435.25 423.6 427.2 816 427.2 down down correct
538987.BSE Talbros Engineering Limited 20230922 0 680.45 704 680.45 695.9 921 695.9 up up correct
539006.BSE PTC Industries Limited 20230922 0 5665.1499 5665.1499 5455 5537.1499 212 5537.1499 down down correct
539009.BSE GBL Industries Limited 20230922 0 2.84 2.84 2.84 2.84 0 2.84
539015.BSE Ortel Communications Limited 20230922 0 0.94 0.94 0.93 0.93 633 0.93 down down correct
539016.BSE Neil Industries Limited 20230922 0 11.84 11.84 10.72 11.73 2206 11.73 down down correct
539017.BSE Star Housing Finance Limited 20230922 0 58.33 60.25 58 59.48 172626 59.48 up down incorrect
539032.BSE Fraser and Company Limited 20230922 0 6.71 6.71 6.01 6.05 46567 6.05 down down correct
539041.BSE SVP Housing Limited 20230922 0 61.55 64.25 60.5 62.69 95000 62.69 up up correct
539042.BSE AGI Infra Limited 20230922 0 609 609 586.2 597.85 172 597.85 down down correct
539043.BSE BKM Industries Limited 20230922 0 0.73 0.73 0.73 0.73 17100 0.73
539045.BSE Manaksia Aluminium Company Limited 20230922 0 25.75 25.78 25.07 25.28 7416 25.28 down down correct
539046.BSE Manaksia Coated Metals & Industries Limited 20230922 0 21.75 22.95 21.15 22.93 14575 22.93 up up correct
539113.BSE Paul Merchants Limited 20230922 0 1850 1918.9 1850 1897 165 1897 up up correct
539117.BSE Sujala Trading & Holdings Limited 20230922 0 19.14 19.14 19.05 19.05 3613 19.05 down down correct
539118.BSE VRL Logistics Limited 20230922 0 700.05 710.5 697 703.4 6910 703.4 up down incorrect
539126.BSE MEP Infrastructure Developers Limited 20230922 0 11.58 12.19 11.58 11.95 51747 11.95 up up correct
539132.BSE Vegetable Products Limited 20230922 0 41.8 41.8 39.5 41 37735 41 down down correct
539141.BSE UFO Moviez India Limited 20230922 0 111.45 111.45 109.5 110.8 14959 110.8 down down correct
539148.BSE Shivalik Rasayan Limited 20230922 0 707.3 707.3 695 695.25 129 695.25 down down correct
539150.BSE PNC Infratech Limited 20230922 0 374.65 380 365.55 370.3 61030 370.3 down down correct
539151.BSE Arfin India Limited 20230922 0 39.75 39.75 38.25 38.9 27507 38.9 down down correct
539174.BSE Helpage Finlease Limited 20230922 0 11.8 11.8 11.8 11.8 1 11.8
539176.BSE Hawa Engineers Limited 20230922 0 96 103.95 96 102.95 815 102.95 up up correct
539195.BSE POCL Enterprises Limited 20230922 0 191.7 191.7 180.1 184.15 11234 184.15 down down correct
539196.BSE Amba Enterprises Limited 20230922 0 83 85 81 81.53 5457 81.53 down down correct
539197.BSE Devhari Exports (India) Limited 20230922 0 0.51 0.51 0.51 0.51 0 0.51
539216.BSE Garment Mantra Lifestyle Limited 20230922 0 4.78 4.79 4.57 4.65 31454 4.65 down down correct
539217.BSE Srestha Finvest Limited 20230922 0 1.3 1.31 1.3 1.3 144219 1.3
539219.BSE Mauria Udyog Limited 20230922 0 11.41 11.41 11.41 11.41 70382 11.41
539221.BSE Sportking India Limited 20230922 0 807.6 817 800.1 801 407 801 down down correct
539222.BSE VMV Holidays Limited 20230922 0 205 207.5 202 203.8 24800 203.8 down down correct
539223.BSE Ambition Mica Limited 20230922 0 4.01 4.01 4.01 4.01 0 4.01
539227.BSE Loyal Equipments Limited 20230922 0 136 136.9 130.25 133 4991 133 down down correct
539228.BSE Gala Global Products Limited 20230922 0 4.98 4.98 4.98 4.98 87677 4.98
539229.BSE Majestic Research Services and Solutions Limited 20230922 0 4.38 4.38 4.38 4.38 0 4.38
539251.BSE Balkrishna Paper Mills Limited 20230922 0 28.71 28.99 28.15 28.83 3805 28.83 up up correct
539252.BSE Shyam Century Ferrous Limited 20230922 0 19.9 20.39 19.61 20.15 51532 20.15 up up correct
539267.BSE Dr Habeebullah Life Sciences Limited 20230922 0 17 17 16.16 16.89 267 16.89 down up incorrect
539275.BSE Mangalam Seeds Limited 20230922 0 213.05 219.5 210.05 215 3089 215 up up correct
539276.BSE Kaya Limited 20230922 0 346 350 341.4 349.55 329 349.55 up up correct
539278.BSE Symbiox Investment & Trading Co Ltd 20230922 0 2.85 2.9 2.8 2.86 58677 2.86 up up correct
539289.BSE Majesco Limited 20230922 0 124.65 125.9 124.05 124.7 1381 124.7 up up correct
539290.BSE Oswal Greentech Limited 20230922 0 24.6 25 23.8 24.54 58423 24.54 down down correct
539300.BSE A.K. Spintex Limited 20230922 0 122.5 123.95 118.05 122.7 3895 122.7 up up correct
539301.BSE Arvind SmartSpaces Limited 20230922 0 356.7 356.7 344.6 348.6 2970 348.6 down down correct
539302.BSE Power Mech Projects Limited 20230922 0 4244.6 4263.55 4170.75 4218.9 630 4218.9 down down correct
539309.BSE Rama Steel Tubes Limited 20230922 0 37.05 37.29 36.6 36.79 67854 36.79 down down correct
539331.BSE Veto Switchgears and Cables Limited 20230922 0 131.75 132.75 128.15 130.95 24206 130.95 down down correct
539332.BSE Navkar Corporation Limited 20230922 0 58.5 60.1 58.25 59.11 76044 59.11 up down incorrect
539346.BSE Sadbhav Infrastructure Project Limited 20230922 0 3.92 3.92 3.8 3.85 41717 3.85 down down correct
539353.BSE Sal Automotive Limited 20230922 0 414 414 405.5 405.5 1353 405.5 down down correct
539354.BSE Polyspin Exports Limited 20230922 0 49.88 50.7 49 50.64 626 50.64 up down incorrect
539363.BSE Sri Krishna Constructions (India) Limited 20230922 0 5.2 5.2 5.2 5.2 0 5.2
539391.BSE Acme Resources Limited 20230922 0 24.01 24.01 24.01 24.01 3214 24.01
539399.BSE Bella Casa Fashion & Retail Limited 20230922 0 155 160 152.05 153.05 1473 153.05 down down correct
539400.BSE Mallcom (India) Limited 20230922 0 1118.5 1118.5 1090.8 1106.45 377 1106.45 down up incorrect
539407.BSE Generic Engineering Construction and Projects Limited 20230922 0 44.2 45 44.2 45 268 45 up up correct
539408.BSE Kuber Udyog Limited 20230922 0 5.32 5.32 5.32 5.32 1 5.32
539428.BSE Tejnaksh Healthcare Limited 20230922 0 33.02 34 33.02 33.72 97675 33.72 up up correct
539447.BSE Beardsell Limited 20230922 0 32.91 33.7 32.91 33.4 8281 33.4 up up correct
539448.BSE InterGlobe Aviation Limited 20230922 0 2392.65 2407 2347.3 2359.75 14611 2359.75 down down correct
539450.BSE S H Kelkar and Company Limited 20230922 0 152.75 156 151.4 154.5 19015 154.5 up up correct
539455.BSE Aryavan Enterprise Limited 20230922 0 29.13 29.13 29.13 29.13 0 29.13
539470.BSE Shree Ganesh Bio-Tech (India) Limited 20230922 0 0.9 0.91 0.88 0.89 4530468 0.89 down down correct
539479.BSE GTV Engineering Limited 20230922 0 337.35 337.35 320 323.85 411 323.85 down down correct
539518.BSE Uday Jewellery Industries Limited 20230922 0 125.5 129.7 125.5 128.1 5501 128.1 up up correct
539525.BSE Navketan Merchants Limited 20230922 0 1.04 1.04 1.04 1.04 0 1.04
539527.BSE Creative Castings Limited 20230922 0 994.2 994.25 939.55 948.85 524 948.85 down down correct
539542.BSE Lux Industries Limited 20230922 0 1510 1510.55 1451 1471.25 20181 1471.25 down down correct
539551.BSE Narayana Hrudayalaya Limited 20230922 0 1068.05 1095.5 1055.9 1061.6 10117 1061.6 down down correct
539562.BSE Kayel Securities Ltd 20230922 0 31.9 32.35 31.3 31.48 37780 31.48 down down correct
539593.BSE Shivansh Finserve Limited 20230922 0 4.9 4.9 4.66 4.89 6763 4.89 down down correct
539594.BSE Mishtann Foods Limited 20230922 0 13.7 14.06 13.5 13.99 5438540 13.99 up up correct
539636.BSE Precision Camshafts Limited 20230922 0 275.05 284.8 273 275.45 12889 275.45 up up correct
539658.BSE TeamLease Services Limited 20230922 0 2531 2544.8501 2497.8 2510.05 480 2510.05 down down correct
539659.BSE Vidli Restaurants Limited 20230922 0 68.99 68.99 64.26 68 5100 68 down down correct
539660.BSE Best Agrolife Limited 20230922 0 1130 1140 1120 1136.65 13170 1136.65 up up correct
539661.BSE Ace Men Engg Works Limited 20230922 0 55 57.1 55 55 3095 55
539678.BSE Quick Heal Technologies Limited 20230922 0 215.05 248.9 215.05 244.75 89137 244.75 up up correct
539679.BSE Kapil Raj Finance Limited 20230922 0 15.45 15.95 14.72 14.89 878 14.89 down down correct
539686.BSE K.P. Energy Limited 20230922 0 531.9 531.9 496.9 499.15 129118 499.15 down down correct
539730.BSE Fredun Pharmaceuticals Limited 20230922 0 861.15 887.7 855 875.75 3291 875.75 up down incorrect
539742.BSE Simbhaoli Sugars Limited 20230922 0 27.11 28.36 27.11 28.23 18640 28.23 up up correct
539770.BSE Darjeeling Ropeway Company Limited 20230922 0 3.2 3.2 3.2 3.2 0 3.2
539785.BSE Pudumjee Paper Products Limited 20230922 0 50.19 50.59 49.32 50.25 17572 50.25 up down incorrect
539787.BSE HealthCare Global Enterprises Limited 20230922 0 354.25 354.25 342 348.6 10228 348.6 down down correct
539798.BSE Umiya Tubes Limited 20230922 0 6.27 6.27 6.25 6.25 233 6.25 down down correct
539799.BSE Bharat Wire Ropes Limited 20230922 0 255.55 259.95 251.1 254.1 33792 254.1 down up incorrect
539800.BSE Chd Chemicals Limited 20230922 0 4.6 4.96 4.6 4.95 3061 4.95 up up correct
539807.BSE Infibeam Avenues Limited 20230922 0 17.71 18 16.98 17.21 5016720 17.21 down down correct
539814.BSE Le Lavoir Limited 20230922 0 103.79 103.79 101.79 101.88 3187 101.88 down up incorrect
539835.BSE Superior Finlease Limited 20230922 0 1.42 1.42 1.42 1.42 20798 1.42
539837.BSE Raghav Productivity Enhancers Limited 20230922 0 490.25 503 490.25 497.4 6419 497.4 up up correct
539841.BSE Lancer Container Lines Limited 20230922 0 91 106.4 91 100.7 1727642 100.7 up up correct
539871.BSE Thyrocare Technologies Limited 20230922 0 571.45 571.45 553.2 563.9 2572 563.9 down down correct
539874.BSE Ujjivan Financial Services Limited 20230922 0 498.05 498.5 490.3 494.2 8071 494.2 down down correct
539883.BSE Pilani Investment and Industries Corporation Limited 20230922 0 2203.95 2203.95 2176.55 2186.6499 279 2186.6499 down down correct
539884.BSE Darshan Orna Limited 20230922 0 3.11 3.11 2.92 2.95 31566 2.95 down down correct
539894.BSE Madhav Infra Projects Ltd 20230922 0 7.12 7.12 6.95 7.12 2380308 7.12
539917.BSE Nagarjuna Fertilizers and Chemicals Limited 20230922 0 8.69 8.75 8.52 8.58 175577 8.58 down down correct
539956.BSE TAAL Enterprises Limited 20230922 0 2121 2121 2060 2068.8 1184 2068.8 down up incorrect
539963.BSE Zeal Aqua Limited 20230922 0 8.26 8.26 7.2 8 120243 8 down down correct
539978.BSE Quess Corp Limited 20230922 0 425.65 430.65 418.6 422.1 7115 422.1 down down correct
539984.BSE Hindusthan Urban Infrastructure Limited 20230922 0 2245 2338.9 2245 2252.05 21 2252.05 up up correct
539986.BSE Commercial Syn Bags Limited 20230922 0 58.6 58.6 55 56.29 58982 56.29 down down correct
540047.BSE Dilip Buildcon Limited 20230922 0 304.95 307.25 300.9 304.2 23120 304.2 down down correct
540048.BSE S.P. Apparels Limited 20230922 0 516.6 519.05 499.25 500.8 817 500.8 down down correct
540064.BSE Future Retail Limited 20230922 0 3.4 3.4 3.31 3.31 355182 3.31 down down correct
540073.BSE BLS International Services Limited 20230922 0 261.9 269.85 260.25 264.65 106370 264.65 up up correct
540078.BSE Mitsu Chem Plast Limited 20230922 0 183 183.95 180.05 181.15 6983 181.15 down down correct
540083.BSE TV Vision Limited 20230922 0 3.18 3.5 3.18 3.18 6438 3.18
540108.BSE Tiaan Consumer Limited 20230922 0 3.76 3.76 3.5 3.69 1958 3.69 down down correct
540124.BSE G N A Axles Limited 20230922 0 465 470.45 461 462.35 11690 462.35 down down correct
540143.BSE Sagarsoft (India) Limited 20230922 0 139.5 140.9 138.3 138.55 552 138.55 down down correct
540145.BSE Valiant Organics Limited 20230922 0 490 500.2 487.95 497 5510 497 up up correct
540146.BSE Aditya Consumer Marketing Limited 20230922 0 82 85.94 82 83.95 12000 83.95 up up correct
540147.BSE Shashijit Infraprojects Limited 20230922 0 41.79 41.79 40.05 40.53 33032 40.53 down down correct
540173.BSE PNB Housing Finance Limited 20230922 0 671.1 693.95 665.55 687.75 33035 687.75 up up correct
540203.BSE Sheela Foam Limited 20230922 0 1135 1142.3 1104 1106.3 3655 1106.3 down down correct
540210.BSE The Mandhana Retail Ventures Limited 20230922 0 11.81 14.17 11.64 12.24 120395 12.24 up up correct
540212.BSE TCI Express Limited 20230922 0 1474.7 1497.95 1460.2 1465.3 3176 1465.3 down down correct
540222.BSE Laurus Labs Limited 20230922 0 388.9 390.3 382 386.65 39218 386.65 down down correct
540268.BSE Dhanvarsha Finvest Limited 20230922 0 57 60.05 57 59.4 280312 59.4 up up correct
540311.BSE Jitf Infralogistics Ltd 20230922 0 455.1 455.1 435 447.85 7535 447.85 down down correct
540360.BSE Leading Leasing Finance And Investment Company Limited 20230922 0 2.59 2.6 2.46 2.51 56409 2.51 down down correct
540366.BSE Music Broadcast Limited 20230922 0 14.99 15.59 14.7 14.75 103910 14.75 down down correct
540376.BSE Avenue Supermarts Limited 20230922 0 3686 3716.95 3655.15 3688.45 17121 3688.45 up up correct
540401.BSE Maximus International Limited 20230922 0 16.01 16.29 16.01 16.24 93437 16.24 up up correct
540403.BSE CL Educate Limited 20230922 0 72.5 72.5 71.2 71.35 3390 71.35 down up incorrect
540497.BSE S Chand and Company Limited 20230922 0 281.35 281.35 272.25 273.5 4716 273.5 down down correct
540530.BSE Housing and Urban Development Corporation Limited 20230922 0 72.79 86.68 72.25 86.02 10768430 86.02 up up correct
540544.BSE PSP Projects Limited 20230922 0 809.95 809.95 785.6 792.05 3955 792.05 down up incorrect
540545.BSE Bhakti Gems and Jewellery Limited 20230922 0 12.3 12.3 12.06 12.21 6237 12.21 down up incorrect
540575.BSE Star Cement Limited 20230922 0 151.5 154.9 151.5 153.2 15303 153.2 up up correct
540590.BSE Riddhi Corporate Services Limited 20230922 0 174.5 179 174 178.5 110 178.5 up up correct
540595.BSE Tejas Networks Limited 20230922 0 828 838.4 823.65 826.3 32060 826.3 down down correct
540596.BSE Eris Lifesciences Limited 20230922 0 813.3 819.9 801.05 810.85 2770 810.85 down down correct
540615.BSE 7NR Retail Limited 20230922 0 0.55 0.56 0.54 0.55 1264596 0.55
540642.BSE Salasar Techno Engineering Limited 20230922 0 51.48 52.05 50.75 51.33 48863 51.33 down down correct
540648.BSE Palash Securities Limited 20230922 0 107 107.65 105.9 106.5 1007 106.5 down down correct
540649.BSE Avadh Sugar & Energy Limited 20230922 0 660.3 671.15 648.05 660.85 7682 660.85 up up correct
540650.BSE Magadh Sugar & Energy Limited 20230922 0 680.3 707 679.9 694.05 2529 694.05 up up correct
540651.BSE Jigar Cables Limited 20230922 0 43.25 43.25 43.25 43.25 0 43.25
540673.BSE SIS Limited 20230922 0 425.5 427 421.7 422.95 854 422.95 down up incorrect
540678.BSE Cochin Shipyard Limited 20230922 0 1039.4 1052.3 996.3 1001.85 173526 1001.85 down down correct
540679.BSE Sms Lifesciences India Ltd. 20230922 0 514.6 515 506.85 515 322 515 up up correct
540680.BSE KIOCL Limited 20230922 0 319.55 346.35 319.55 335.65 357366 335.65 up down incorrect
540686.BSE Smruthi Organics Limited 20230922 0 180.45 184.9 180.3 181.05 12103 181.05 up down incorrect
540692.BSE Apex Frozen Foods Limited 20230922 0 225.65 228.25 222.6 223.8 7221 223.8 down down correct
540702.BSE Lasa Supergenerics Limited 20230922 0 27 27 26.32 26.73 8214 26.73 down down correct
540704.BSE Matrimony.com Limited 20230922 0 585.35 585.85 577.5 581 502 581 down up incorrect
540709.BSE Reliance Home Finance Limited 20230922 0 1.8 1.8 1.8 1.8 325828 1.8
540710.BSE Capacit'e Infraprojects Limited 20230922 0 212.15 215 210.4 212.25 25664 212.25 up up correct
540715.BSE Sagar Diamonds Limited 20230922 0 40.4 40.4 40.4 40.4 0 40.4
540716.BSE ICICI Lombard General Insurance Company Limited 20230922 0 1329.35 1354.65 1320.2 1345.05 20426 1345.05 up up correct
540719.BSE SBI Life Insurance Company Limited 20230922 0 1328 1335.2 1316.1 1318.85 12110 1318.85 down down correct
540724.BSE Prataap Snacks Limited 20230922 0 892.15 914.8 868.8 879.7 503 879.7 down down correct
540726.BSE Trident Texofab Limited 20230922 0 71.2 71.5 68 69.91 5268 69.91 down down correct
540730.BSE Mehai Technology Limited 20230922 0 18.4 18.99 18.4 18.4 11403 18.4
540735.BSE IRIS Business Services Limited 20230922 0 101 101.3 98.9 99.15 2645 99.15 down up incorrect
540737.BSE Shree Ganesh Remedies Limited 20230922 0 519 527.95 500.05 511.9 8755 511.9 down down correct
540743.BSE Godrej Agrovet Limited 20230922 0 483.85 487 475.1 480.1 6951 480.1 down down correct
540749.BSE MAS Financial Services Limited 20230922 0 886.9 900 876.6 880.3 7266 880.3 down down correct
540750.BSE Indian Energy Exchange Limited 20230922 0 131.65 132.95 130.3 130.75 504556 130.75 down down correct
540755.BSE General Insurance Corporation of India 20230922 0 223.1 226.9 222 225.7 28564 225.7 up up correct
540756.BSE Kaarya Facilities and Services Limited 20230922 0 6.03 6.03 6.03 6.03 0 6.03
540757.BSE Sheetal Cool Products Limited 20230922 0 409 410 400.4 410 163 410 up up correct
540768.BSE Mahindra Logistics Limited 20230922 0 399.45 399.45 386.5 387.65 5241 387.65 down up incorrect
540769.BSE The New India Assurance Company Limited 20230922 0 139.75 140.75 136.35 138.75 73047 138.75 down down correct
540775.BSE Khadim India Ltd 20230922 0 270 272.85 263.2 272.2 5814 272.2 up up correct
540776.BSE 5paisa Capital Ltd. 20230922 0 434.55 434.6 425 426.7 4277 426.7 down down correct
540777.BSE HDFC Life Insurance Company Limited 20230922 0 643 655.5 643 648.9 22059 648.9 up up correct
540789.BSE Diligent Media Corporation Limited 20230922 0 3.05 3.05 3 3.05 29300 3.05
540796.BSE Ratnabhumi Developers Ltd 20230922 0 132.05 134.6 132.05 134.1 177 134.1 up up correct
540797.BSE Shalby Ltd. 20230922 0 227.25 234.15 225.9 228.05 86723 228.05 up up correct
540809.BSE Mrc Exim Ltd. 20230922 0 14.61 14.61 14.61 14.61 8515 14.61
540824.BSE Astron Paper & Board Mill Ltd. 20230922 0 32.85 33.69 32.85 33.55 4159 33.55 up up correct
540879.BSE Apollo Micro Systems Ltd. 20230922 0 55.71 56.57 53.5 53.88 87129 53.88 down down correct
540901.BSE Praxis Home Retail Ltd. 20230922 0 28.89 28.89 28.89 28.89 36079 28.89
540902.BSE Amber Enterprises India Ltd. 20230922 0 2959.2 2986.9 2900 2966.3 2956 2966.3 up up correct
540937.BSE Medico Remedies Ltd 20230922 0 70.01 71.95 69.78 70.65 2515 70.65 up up correct
540956.BSE Bhatia Communications & Retail (India) Ltd 20230922 0 22.4 22.4 20.65 22.4 1040949 22.4
540975.BSE Aster DM Healthcare Ltd 20230922 0 329 332.4 324.6 330.35 8400 330.35 up up correct
540980.BSE The Yamuna Syndicate Limited 20230922 0 17760 18400 17714.05 18200 30 18200 up up correct
541019.BSE H.G. Infra Engineering Limited 20230922 0 938.05 957.95 938.05 948.05 3970 948.05 up up correct
541083.BSE Inflame Appliances Limited 20230922 0 612.1 681.2 612 665.9 34000 665.9 up up correct
541096.BSE Bharat Parenterals Limited 20230922 0 552 565 551 551.5 536 550.75 down down correct
541143.BSE Bharat Dynamics Limited 20230922 0 1030.05 1040 998.8 1004.6 63414 1004.6 down down correct
541144.BSE Active Clothing Co Limited 20230922 0 70.85 72 69 69.6 6178 69.6 down up incorrect
541153.BSE Bandhan Bank Limited 20230922 0 248 251.8 247.15 249.35 344818 249.35 up up correct
541163.BSE Sandhar Technologies Limited 20230922 0 402.9 402.9 387.6 390.55 12518 390.55 down down correct
541195.BSE Mishra Dhatu Nigam Limited 20230922 0 404 408 394.85 397.45 48586 397.45 down down correct
541206.BSE Orissa Bengal Carrier Limited 20230922 0 50.75 51.35 50.05 50.37 4713 50.37 down down correct
541233.BSE Lemon Tree Hotels Limited 20230922 0 113.05 115.85 112.9 115.3 413492 115.3 up up correct
541269.BSE Chemfab Alkalis Limited 20230922 0 365.6 370.45 358.85 365.55 1610 365.55 down down correct
541301.BSE Orient Electric Limited 20230922 0 222.85 223.95 219.35 219.7 35147 219.7 down down correct
541336.BSE IndoStar Capital Finance Limited 20230922 0 172.75 173.3 170.1 171.05 1904 171.05 down up incorrect
541352.BSE Megastar Foods Limited 20230922 0 285.25 295 284.85 289.7 1073 289.7 up up correct
541400.BSE ZIM Laboratories Limited 20230922 0 119.5 120.85 116.75 119.35 19145 119.35 down down correct
541450.BSE Adani Green Energy Limited 20230922 0 1023.25 1025.95 999.1 1017.35 61327 1017.35 down down correct
541540.BSE Solara Active Pharma Sciences Limited 20230922 0 358.25 358.25 349.45 350.25 5777 350.25 down down correct
541545.BSE Talwalkars Healthclubs Limited 20230922 0 0.95 0.95 0.95 0.95 0 0.95
541546.BSE Gayatri Highways Limited 20230922 0 0.84 0.84 0.83 0.84 50335 0.84
541556.BSE RITES Limited 20230922 0 498.05 506.45 479.3 489.8 75706 489.8 down down correct
541557.BSE Fine Organic Industries Limited 20230922 0 4950.0498 4989.25 4862.2002 4915.8999 4657 4915.8999 down down correct
541634.BSE Raw Edge Industrial Solutions Limited 20230922 0 49 50.5 48 50.5 208 50.5 up up correct
541700.BSE TCNS Clothing Co. Limited 20230922 0 369.45 370 360.95 362.05 12461 362.05 down down correct
541770.BSE CreditAccess Grameen Limited 20230922 0 1326.1 1335.3 1290 1295.05 3626 1295.05 down down correct
541929.BSE Synergy Green Industries Limited 20230922 0 217 224 216 220.3 867 220.3 up up correct
541956.BSE Ircon International Limited 20230922 0 135.75 143.2 132.7 141.45 1071539 141.45 up up correct
541972.BSE SBI - ETF - SENSEX NEXT 50 20230922 0 612.2 612.2 596 596.55 551 596.55 down down correct
541974.BSE Manorama Industries Limited 20230922 0 1809.95 1810 1797.7 1799.15 153 1799.15 down down correct
542011.BSE Garden Reach Shipbuilders & Engineers Limited 20230922 0 833.05 837.45 800.7 808.7 76678 808.7 down down correct
542012.BSE A-1 Acid Limited 20230922 0 381.95 381.95 371.15 380.35 66248 380.35 down down correct
542013.BSE Dolfin Rubbers Limited 20230922 0 120 120 118 118.4 1003 118.4 down down correct
542019.BSE Shubham Polyspin Limited 20230922 0 19.38 19.39 19.01 19.24 6424 19.24 down down correct
542141.BSE Techno Electric & Engineering Company Limited 20230922 0 515 520.15 500.75 512.4 5463 512.4 down down correct
542206.BSE Nivaka Fashions Limited 20230922 0 2.65 2.65 2.41 2.53 40522 2.53 down down correct
542231.BSE Nila Spaces Limited 20230922 0 3.18 3.18 3.18 3.18 12658 3.18
542233.BSE Trejhara Solutions Limited 20230922 0 106.64 107.05 106.64 106.65 15602 106.65 up up correct
542333.BSE RPSG Ventures Limited 20230922 0 590 606.5 589.6 591.2 7986 591.2 up down incorrect
542351.BSE Gloster Limited 20230922 0 758 760 745 755.25 3444 755.25 down down correct
542367.BSE Xelpmoc Design and Tech Limited 20230922 0 85.74 85.8 84 84 753 84 down up incorrect
542383.BSE Ritco Logistics Limited 20230922 0 233.1 244 233 244 1323 244 up up correct
542399.BSE Chalet Hotels Limited 20230922 0 531.75 551.2 531.75 548.8 2513 548.8 up up correct
542460.BSE The Anup Engineering Limited 20230922 0 2066.65 2068 1995.25 2010.55 1507 2010.55 down down correct
542484.BSE Arvind Fashions Limited 20230922 0 316.55 321.15 311.15 318.15 6088 318.15 up up correct
542597.BSE MSTC Limited 20230922 0 403.55 410.7 401.2 404.3 16265 404.3 up up correct
542602.BSE Embassy Office Parks REIT 20230922 0 302.5 305.66 302.5 303.95 11510 303.95 up up correct
542627.BSE Chandni Machines Limited 20230922 0 16.95 16.95 16.95 16.95 1233 16.95
542649.BSE Rail Vikas Nigam Limited 20230922 0 159.6 168 158.55 166.85 3785889 166.85 up up correct
542650.BSE Metropolis Healthcare Limited 20230922 0 1419.95 1436.8 1401.2 1415.75 4628 1415.75 down down correct
542651.BSE KPIT Technologies Limited 20230922 0 1078.05 1090.45 1045.2 1074.05 52803 1074.05 down down correct
542655.BSE Vikas Multicorp Limited 20230922 0 5.35 5.6 5.35 5.52 4961145 5.52 up up correct
542665.BSE Neogen Chemicals Limited 20230922 0 1662.15 1721.25 1662.15 1707.25 4669 1707.25 up down incorrect
542667.BSE White Organic Retail Limited 20230922 0 6.87 7 6.86 7 36443 7 up up correct
542669.BSE BMW Industries Ltd. 20230922 0 40.1 40.68 39.15 39.86 164766 39.86 down down correct
542670.BSE Artemis Electricals Limited 20230922 0 18.63 18.63 16.87 17.76 198690 17.76 down down correct
542677.BSE Mahesh Developers Limited 20230922 0 9.15 9.15 9.15 9.15 83 9.15
542684.BSE Prakash Pipes Limited 20230922 0 258.95 260.75 254.8 255.65 20206 255.65 down down correct
542685.BSE Digicontent Limited 20230922 0 19.85 19.85 19.85 19.85 1527 19.85
542721.BSE Anand Rayons Ltd. 20230922 0 46 46 44.52 45.24 1151 45.24 down down correct
542725.BSE SBC Exports Ltd. 20230922 0 20.5 20.87 20.1 20.35 48555 20.35 down down correct
542729.BSE DCM Nouvelle Ltd. 20230922 0 164.55 165.4 161.1 163.3 3698 163.3 down down correct
542752.BSE Affle India Ltd. 20230922 0 1096.75 1096.75 1080 1081.35 4834 1081.35 down down correct
542759.BSE Spandana Sphoorty Financial Ltd. 20230922 0 774.95 774.95 746 750.4 4690 750.4 down down correct
542760.BSE Sterling & Wilson Solar Ltd. 20230922 0 362.45 364 355.5 358.5 19741 358.5 down down correct
542772.BSE IIFL Wealth Management Ltd. 20230922 0 520 529.95 511.6 528.55 7581 528.55 up up correct
542773.BSE IIFL Securities Ltd. 20230922 0 76.02 77.98 75.99 77.32 16818 77.32 up down incorrect
542774.BSE APM Finvest Ltd. 20230922 0 63 68.8 63 68.8 626719 68.8 up up correct
542812.BSE Gujarat Fluorochemicals Ltd. 20230922 0 3030.05 3049.1 2970 2994.1 2490 2994.1 down up incorrect
542850.BSE Goblin India Ltd. 20230922 0 52.45 52.45 52.45 52.45 2000 52.45
542851.BSE Gensol Engineering Ltd. 20230922 0 1910.95 1987.35 1887.9 1987.35 23140 1987.35 up down incorrect
542852.BSE Vishwaraj Sugar Industries Ltd. 20230922 0 18.47 18.8 18.2 18.39 111159 18.39 down down correct
542862.BSE Shahlon Silk Industries Ltd. 20230922 0 13.28 13.28 12.9 12.91 18234 12.91 down down correct
542865.BSE Anuroop Packaging Ltd. 20230922 0 18.07 18.78 17.17 17.29 79047 17.29 down down correct
542867.BSE CSB Bank Ltd. 20230922 0 341.95 341.95 323.3 329.5 12692 329.5 down down correct
543282.BSE Niks Technology Limited 20230922 0 287.75 287.75 287.75 287.75 0 287.75
570001.BSE Tata Motors Limited 20230922 0 428 428 415.4 416.9 87927 416.9 down down correct
590005.BSE Tide Water Oil Co. (India) Limited 20230922 0 1197 1210 1183.6 1200.1 2016 1200.1 up up correct
590006.BSE Amrutanjan Health Care Limited 20230922 0 631.8 645.45 630 635.65 2467 635.65 up down incorrect
590018.BSE Hisar Metal Industries Limited 20230922 0 165.45 166 165.45 165.45 140 165.45
590021.BSE Bharat Rasayan Limited 20230922 0 9137.85 9319.95 9137.85 9227.45 101 9227.45 up up correct
590024.BSE The Fertilisers And Chemicals Travancore Limited 20230922 0 525.6 544 513.3 538.15 94920 538.15 up up correct
590025.BSE Ginni Filaments Limited 20230922 0 28.1 28.1 28.01 28.01 5675 28.01 down down correct
590030.BSE Southern Petrochemical Industries Corporation Limited 20230922 0 72.95 74.11 71.06 73.14 81935 73.14 up up correct
590031.BSE De Nora India Limited 20230922 0 1610.9 1610.95 1588.1 1597.9 420 1597.9 down down correct
590051.BSE Saksoft Limited 20230922 0 324.35 334.2 324.35 328.25 22040 328.25 up up correct
590062.BSE The Andhra Sugars Limited 20230922 0 120 121.75 117.6 118.1 30016 118.1 down down correct
590071.BSE Sundaram Finance Limited 20230922 0 2909.95 2995.95 2889.85 2981.25 2712 2981.25 up up correct
590072.BSE Sundaram Brake Linings Limited 20230922 0 495 498.9 495 496.1 399 496.1 up up correct
590073.BSE Wheels India Limited 20230922 0 761.15 783.1 761.15 772.85 1862 772.85 up up correct
590075.BSE Lambodhara Textiles Limited 20230922 0 167.3 172.3 161.95 162.95 2947 162.95 down up incorrect
590099.BSE Quantum Mutual Fund - Quantum Gold Fund 20230922 0 49.97 50.02 49.96 49.99 2881 49.99 up up correct
590134.BSE Madras Fertilizers Limited 20230922 0 79.77 79.77 76 76.45 59505 76.45 down down correct
5PAISA.BSE 5paisa Capital Limited 20230922 0 434.55 434.6 425 426.7 4277 426.7 down down correct
AARTIIND.BSE Aarti Industries Limited 20230922 0 505.8 505.8 497.45 499.3 19255 499.3 down down correct
AAVAS.BSE Aavas Financiers Limited 20230922 0 1674.95 1687.95 1637.1 1649.25 3113 1649.25 down up incorrect
AAYUSH.BSE Aayush Food and Herbs Limited 20230922 0 28.89 28.89 26.38 27.02 7936 27.02 down up incorrect
ABBOTINDIA.BSE Abbott India Limited 20230922 0 22913 22913 22370 22561.8008 668 22561.8008 down down correct
ABMKNO.BSE ABM Knowledgeware Limited 20230922 0 92 94.6 90.36 93.34 6074 93.34 up up correct
ACE.BSE Action Construction Equipment Limited 20230922 0 682.5 697.15 663.15 678.2 13322 678.2 down down correct
ACGL.BSE Automobile Corporation of Goa Limited 20230922 0 1496.9 1496.95 1446 1456.1 820 1456.1 down down correct
ADANIENT.BSE Adani Enterprises Limited 20230922 0 2486.05 2497.55 2460.2 2464.95 72654 2464.95 down down correct
ADANIPORTS.BSE Adani Ports and Special Economic Zone Limited 20230922 0 832.95 838.15 822.55 826.6 86014 826.6 down down correct
ADANIPOWER.BSE Adani Power Limited 20230922 0 385.45 389.35 380 383.1 549033 383.1 down down correct
ADANITRANS.BSE Adani Transmission Limited 20230922 0 856.95 857 835.6 839.95 88554 839.95 down up incorrect
ADCON.BSE Adcon Capital Services Limited 20230922 0 1.51 1.51 1.51 1.51 20055 1.51
ADJIA.BSE Adjia Technologies Ltd 20230922 0 31 32 31 32 3200 32 up up correct
ADVANIHOTR.BSE Advani Hotels & Resorts (India) Limited 20230922 0 87 89 85.25 86.35 2512 86.35 down down correct
ADVENZYMES.BSE Advanced Enzyme Technologies Limited 20230922 0 322.4 324.3 312.5 323.4 37728 323.4 up up correct
ADVIKCA.BSE Advik Capital Limited 20230922 0 2.62 2.63 2.6 2.6 1922229 2.6 down down correct
AJMERA.BSE Ajmera Realty & Infra India Limited 20230922 0 356.6 362.5 356 359.1 626 359.1 up up correct
AKSHOPTFBR.BSE Aksh Optifibre Limited 20230922 0 11.89 12.2 11.45 11.89 105998 11.89
AKZOINDIA.BSE Akzo Nobel India Limited 20230922 0 2512.1499 2526.7 2465.05 2522.3501 3106 2522.3501 up down incorrect
ALANSCOTT.BSE Alan Scott Industriess Limited 20230922 0 66.22 66.22 66.22 66.22 1192 66.22
ALICON.BSE Alicon Castalloy Limited 20230922 0 870.3 870.35 844.3 846.95 193 846.95 down down correct
ALMONDZ.BSE Almondz Global Securities Limited 20230922 0 89.12 89.43 87.9 88.83 179 88.83 down down correct
ALOKTEXT.BSE Alok Industries Limited 20230922 0 18.95 19.2 18.55 18.74 2060544 18.74 down down correct
AMAL.BSE Amal Ltd 20230922 0 286 297.6 275 295.1 4600 295.1 up up correct
AMARAJABAT.BSE Amara Raja Batteries Limited 20230922 0 640.3 643.5 633 635.35 18033 635.35 down down correct
AMDIND.BSE AMD Industries Limited 20230922 0 54.9 57 53.71 55.89 1476 55.89 up down incorrect
AMINTAN.BSE Amin Tannery Limited 20230922 0 2.42 2.42 2.26 2.27 76237 2.27 down down correct
ANDREWYU.BSE Andrew Yule & Company Limited 20230922 0 37.82 38.54 35.77 36.29 434643 36.29 down up incorrect
ANJANIFOODS.BSE Anjani Foods Limited 20230922 0 30.5 30.5 29.02 29.11 4859 29.11 down down correct
ANSINDUS.BSE ANS Industries Limited 20230922 0 7.93 7.93 7.93 7.93 1 7.93
APARINDS.BSE Apar Industries Limited 20230922 0 5260.6499 5433.1499 5220 5273.25 21048 5273.25 up down incorrect
ARCHITORG.BSE Archit Organosys Limited 20230922 0 56.7 59.69 56.7 58.87 59892 58.87 up up correct
ARENTERP.BSE Rajdarshan Industries Limited 20230922 0 60.99 63.45 51.93 54.75 66365 54.75 down down correct
ARFIN.BSE Arfin India Limited 20230922 0 39.75 39.75 38.25 38.9 27507 38.9 down down correct
ARMANFIN.BSE Arman Financial Services Limited 20230922 0 2270.05 2302.1001 2210 2224.3999 290 2224.3999 down down correct
ARVIND.BSE Arvind Limited 20230922 0 163.45 168.65 163.45 167.1 53363 167.1 up up correct
ASHNI.BSE Ashnisha Industries Limited 20230922 0 19.58 20.9 19.58 20.27 944728 20.27 up up correct
ASHRAM.BSE Ashram Online.com Limited 20230922 0 5.28 5.65 5.13 5.32 4616 5.32 up up correct
ASIANPAINT.BSE Asian Paints Limited 20230922 0 3220.05 3283.95 3220.05 3276.05 49717 3276.05 up up correct
ASIANTILES.BSE Asian Granito India Limited 20230922 0 65.5 65.5 62 63.57 19749 63.57 down down correct
ASMTEC.BSE ASM Technologies Limited 20230922 0 497.95 497.95 472 485.35 3997 485.35 down down correct
ASTRAL.BSE Astral Poly Technik Limited 20230922 0 1882.05 1896.45 1834.8 1841.15 29777 1841.15 down down correct
ASYL.BSE Advance Syntex Limited 20230922 0 4.67 4.67 4.67 4.67 0 4.67
ATUL.BSE Atul Auto Ltd 20230922 0 7071.0498 7139.9502 7038.0498 7060.2998 687 7060.2998 down down correct
AVONMORE.BSE Avonmore Capital & Management Services Limited 20230922 0 77.8 78.55 76.24 76.3 1157 76.3 down down correct
AXISBANK.BSE Axis Bank Limited 20230922 0 1010.05 1027 1008.35 1018.2 136447 1018.2 up up correct
BAJAJ-AUTO.BSE Bajaj Auto Limited 20230922 0 5025.0498 5080 4995.1001 5000.0498 7290 5000.0498 down down correct
BAJAJELEC.BSE Bajaj Electricals Limited 20230922 0 1100 1109 1085 1090 1327 1090 down up incorrect
BAJAJFINSV.BSE Bajaj Finserv Ltd 20230922 0 1531.75 1551.05 1525.6 1542.3 64255 1542.3 up up correct
BAJAJHIND.BSE Bajaj Hindusthan Sugar Limited 20230922 0 25.72 26.24 24.9 25.8 1333898 25.8 up up correct
BAJAJHLDNG.BSE Bajaj Holdings & Investment Limited 20230922 0 7346.35 7419.8 7322 7334.15 749 7223.8326 down up incorrect
BAJFINANCE.BSE Bajaj Finance Limited 20230922 0 7447.0498 7575.0498 7447.0498 7472.5 10121 7472.5 up up correct
BALAJITELE.BSE Balaji Telefilms Limited 20230922 0 66.49 66.49 63.35 63.54 12367 63.54 down down correct
BALKRISIND.BSE Balkrishna Industries Limited 20230922 0 2480.1001 2557.95 2480.1001 2546.3999 3227 2546.3999 up up correct
BANCOINDIA.BSE Banco Products (India) Limited 20230922 0 459.4 470 452.5 464.3 21874 464.3 up up correct
BAPACK.BSE B & A Packaging India Limited 20230922 0 187 187 187 187 100 187
BASML.BSE Bannari Amman Spinning Mills Ltd 20230922 0 47.86 48.85 47.72 47.76 4045 47.76 down down correct
BCLENTERPR.BSE BCL Enterprises Limited 20230922 0 1.08 1.19 1.06 1.08 646943 1.08
BEEKAY.BSE Beekay Steel Industries Limited 20230922 0 611.95 614.95 600 609.25 2542 609.25 down down correct
BEMHY.BSE Bemco Hydraulics Limited 20230922 0 758.5 772.8 758.5 772.8 61 772.8 up up correct
BESTEAST.BSE Best Eastern Hotels Limited 20230922 0 20.9 20.9 20.9 20.9 2223 20.9
BFLAFL.BSE BFL Asset Finvest Limited 20230922 0 13.95 14.9 13.9 14.54 6895 14.54 up down incorrect
BHARTIARTL.BSE Bharti Airtel Limited 20230922 0 919.85 922.7 904.05 911.2 61487 911.2 down down correct
BHASKAGR.BSE Bhaskar Agrochemicals Limited 20230922 0 36.4 36.7 36.4 36.64 1026 36.64 up up correct
BIGBLOC.BSE Bigbloc Construction Limited 20230922 0 169.65 176.2 168.05 170.8 42093 170.8 up up correct
BIOCON.BSE Biocon Limited 20230922 0 266.5 269.05 261.05 263.95 168918 263.95 down down correct
BIOFILCHEM.BSE Biofil Chemicals and Pharmaceuticals Limited 20230922 0 50 50.1 49.1 49.22 3199 49.22 down down correct
BLACKROSE.BSE Black Rose Industries Limited 20230922 0 146.1 150 145 148.55 14241 148.55 up up correct
BLIL.BSE Balmer Lawrie Investments Limited 20230922 0 402.35 413 401.4 411.85 36001 411.85 up up correct
BLUECOAST.BSE Blue Coast Hotels Limited 20230922 0 4.63 4.63 4.63 4.63 0 4.63
BNL.BSE Beekay Niryat Limited 20230922 0 64.01 67.39 64.01 65.04 117496 65.04 up up correct
BODALCHEM.BSE Bodal Chemicals Limited 20230922 0 78.82 80.24 77.77 78.6 97962 78.6 down down correct
BORORENEW.BSE Borosil Renewables Ltd 20230922 0 422 424.7 412 414.1 17437 414.1 down down correct
BOSCHLTD.BSE Bosch Limited 20230922 0 19196.6992 19263.9004 18990 19136.4004 268 19136.4004 down up incorrect
BPCL.BSE Bharat Petroleum Corporation Limited 20230922 0 353.9 357.45 351.35 351.95 131061 351.95 down down correct
BRNL.BSE Bharat Road Network Limited 20230922 0 38.83 42.56 38.83 42.02 51897 42.02 up up correct
BSOFT.BSE BSOFT 20230922 0 493.85 493.85 480.5 487.7 97346 487.7 down down correct
BURGERKING.BSE Burger King India Limited 20230922 0 123.9 125.35 121.9 123.55 59001 123.55 down down correct
CANBK.BSE Canara Bank 20230922 0 368.45 385.85 368.45 382.85 882953 382.85 up up correct
CASTROLIND.BSE Castrol India Limited 20230922 0 140.6 142.6 139.7 140 47186 140 down down correct
CCHHL.BSE Country Club Hospitality & Holidays Limited 20230922 0 9.1 9.17 8.9 9.14 4355 9.14 up up correct
CEATLTD.BSE CEAT Limited 20230922 0 2125 2152 2101.1001 2134.75 8443 2134.75 up up correct
CEREBRAINT.BSE Cerebra Integrated Technologies Limited 20230922 0 6.13 6.13 6.01 6.01 29814 6.01 down down correct
CESC.BSE CESC Limited 20230922 0 90.16 91.36 89.16 90.61 105693 90.61 up up correct
CGCL.BSE Capri Global Capital Limited 20230922 0 794.45 794.6 770.05 773.85 48800 773.85 down down correct
CGVAK.BSE CG-VAK Software and Exports Limited 20230922 0 477 478 464.5 477.5 1205 477.5 up up correct
CHAMANSEQ.BSE Chaman Lal Setia Exports Ltd 20230922 0 226.45 233.85 223.9 227.6 42625 227.6 up up correct
CHENFERRO.BSE Chennai Ferrous Industries Limited 20230922 0 141.9 141.9 138 138.9 1894 138.9 down up incorrect
CHITRTX.BSE Chitradurga Spintex Limited 20230922 0 33.56 33.56 33.56 33.56 0 33.56
CHMBBRW.BSE Chambal Breweries & Distilleries Limited 20230922 0 3.15 3.15 3.15 3.15 0 3.15
CHOLAFIN.BSE Cholamandalam Investment and Finance Company Limited 20230922 0 1179.5 1217.5 1179.5 1188.7 25742 1188.7 up up correct
CIL.BSE Citizen Infoline Limited 20230922 0 29.58 29.58 29.05 29.58 506 29.58
CINEVISTA.BSE Cinevista Limited 20230922 0 14.67 14.93 14.3 14.82 10741 14.82 up down incorrect
CJGEL.BSE C.J. Gelatine Products Limited 20230922 0 23.51 25.65 23.51 24.5 410 24.5 up up correct
COLPAL.BSE Colgate-Palmolive (India) Limited 20230922 0 1991.2 2013.25 1983.35 2001.5 4580 2001.5 up up correct
COMFINTE.BSE Comfort Intech Limited 20230922 0 6.49 6.79 6.49 6.57 1835920 6.57 up up correct
COMPUSOFT.BSE Compucom Software Limited 20230922 0 21.94 22.36 21.36 21.76 38003 21.76 down down correct
CONFIPET.BSE Confidence Petroleum India Limited 20230922 0 87.21 88.28 85.69 86.56 63036 86.56 down down correct
CORALFINAC.BSE Coral India Finance and Housing Limited 20230922 0 40.75 40.75 39.7 39.79 7605 39.79 down down correct
CROWNTOURS.BSE Crown Tours Limited 20230922 0 24.15 24.15 23.9 24 8249 24 down down correct
CSL.BSE Continental Securities Limited 20230922 0 5.29 5.29 5.1 5.22 33271 5.22 down down correct
CSURGSU.BSE Centenial Surgical Suture Limited 20230922 0 76.24 89.98 76.24 89.58 2268 89.58 up up correct
CUB.BSE City Union Bank Ltd 20230922 0 130 131.75 129.2 129.75 264108 129.75 down down correct
CYIENT.BSE Cyient Limited 20230922 0 1625.4 1676.75 1625.4 1632.45 24359 1632.45 up down incorrect
DABUR.BSE Dabur India Limited 20230922 0 559.95 564.85 557.65 561.25 14762 561.25 up up correct
DAMOINDUS.BSE Damodar Industries Limited 20230922 0 51.21 52.99 48.72 50.59 25236 50.59 down down correct
DATAMATICS.BSE Datamatics Global Services Limited 20230922 0 571.95 592 569.6 579.45 3216 579.45 up up correct
DCBBANK.BSE DCB Bank Limited 20230922 0 126.1 129 125.3 126.25 161868 126.25 up up correct
DELTA.BSE Delta Industrial Resources Limited 20230922 0 16.66 16.66 16.66 16.66 1384 16.66
DHRUV.BSE Dhruv Consultancy Services Limited 20230922 0 59.16 59.34 58.15 58.43 3346 58.43 down up incorrect
DHUNINV.BSE Dhunseri Investments Limited 20230922 0 759.95 759.95 746.5 748.65 310 748.65 down down correct
DOLAT.BSE Dolat Investments Limited 20230922 0 46.5 47.9 46.5 47.29 10511 47.29 up up correct
DOLLAR.BSE Dollar Industries Limited 20230922 0 429.4 436.75 423.3 424.6 27808 424.6 down down correct
DONEAR.BSE Donear Industries Limited 20230922 0 102 109.6 101.65 106.55 18421 106.55 up up correct
DRREDDY.BSE Dr. Reddy's Laboratories Limited 20230922 0 5631.3999 5692.9502 5502.1001 5516.3501 14677 5516.3501 down down correct
DSINVEST.BSE Dalal Street Investments Limited 20230922 0 272.7 272.7 272.7 272.7 14 272.7
DSSL.BSE Dynacons Systems and Solutions Ltd 20230922 0 680 682 651.1 664.75 7661 664.75 down down correct
DUKEOFS.BSE Duke Offshore Limited 20230922 0 9.2 9.64 8.74 9 21668 9 down down correct
DWARKESH.BSE Dwarikesh Sugar Industries Limited 20230922 0 99.2 102.59 98 100.73 238987 100.73 up up correct
DYNAMIND.BSE Dynamic Industries Limited 20230922 0 64.98 64.98 60.99 61.09 4419 61.09 down down correct
DYNPRO.BSE Dynemic Products Limited 20230922 0 357.8 357.8 348.7 350.05 278 350.05 down down correct
EASTWEST.BSE Bullish Bonds And Hds Ltd 20230922 0 5.1 5.1 4.8 4.92 35145 4.92 down down correct
EIHOTEL.BSE EIH Limited 20230922 0 230.5 233.65 225.3 233.35 31928 233.35 up up correct
EKC.BSE Everest Kanto Cylinder Limited 20230922 0 122.85 126 122.35 123.55 88652 123.55 up up correct
EMAMILTD.BSE Emami Limited 20230922 0 523.05 530.05 513.1 518.65 16097 518.65 down down correct
EMKAY.BSE Emkay Global Financial Services Limited 20230922 0 84 86 84 85.25 1416 85.25 up up correct
ENDURANCE.BSE Endurance Technologies Limited 20230922 0 1622.3 1626.1 1597.05 1602.4 1889 1602.4 down down correct
ENERGYDEV.BSE Energy Development Company Limited 20230922 0 20.5 21.4 20.3 20.31 23226 20.31 down down correct
ENGINERSIN.BSE Engineers India Limited 20230922 0 143.15 145.75 141.45 144 93004 144 up up correct
ENTRINT.BSE Enterprise International Limited 20230922 0 21 22.27 18.4 22.23 4690 22.23 up up correct
ESCORTS.BSE Escorts Limited 20230922 0 3096.45 3152 3070 3125.7 3732 3125.7 up down incorrect
ESSARSHPNG.BSE Essar Shipping Limited 20230922 0 14.45 14.46 14.45 14.45 24603 14.45
ESTER.BSE Ester Industries Limited 20230922 0 94.55 95.45 93 93.52 8602 93.52 down down correct
EVEREADY.BSE Eveready Industries India Limited 20230922 0 390 395.7 383.55 385.6 13963 385.6 down down correct
EVERESTO.BSE Everest Organics Limited 20230922 0 115.15 118.95 115.15 116.5 1270 116.5 up up correct
FEL.BSE Future Enterprises Limited 20230922 0 0.93 0.93 0.93 0.93 0 0.93
FELDVR.BSE Future Enterprises Limited 20230922 0 5.51 5.89 5.51 5.89 21 5.89 up down incorrect
FILTRA.BSE Filtra Consultants and Engineers Limited 20230922 0 42.25 42.25 42.25 42.25 3000 42.25
GAIL.BSE GAIL (India) Limited 20230922 0 121.35 123.1 121.35 121.65 511418 121.65 up up correct
GALADAFIN.BSE Galada Finance Limited 20230922 0 12.98 12.98 12.98 12.98 100 12.98
GANDHITUBE.BSE Gandhi Special Tubes Limited 20230922 0 698.85 698.9 674.1 681.05 648 681.05 down down correct
GANECOS.BSE Ganesha Ecosphere Limited 20230922 0 1139 1139 955 964.3 4498 964.3 down down correct
GANESHHOUC.BSE Ganesh Housing Corporation Limited 20230922 0 446 451 440.95 447.45 12798 447.45 up down incorrect
GCMCAPI.BSE GCM Capital Advisors Limited 20230922 0 6 6.9 6 6.9 13000 6.9 up down incorrect
GCMSECU.BSE GCM Securities Limited 20230922 0 1.38 1.42 1.38 1.4 143496 1.4 up up correct
GENPHARMA.BSE Generic Pharmasec Ltd 20230922 0 3.92 4.06 3.81 3.93 734431 3.93 up down incorrect
GENUSPOWER.BSE Genus Power Infrastructures Limited 20230922 0 271.35 275.95 260.6 270.15 56725 270.15 down down correct
GEPIL.BSE GE Power India Limited 20230922 0 179.2 181.5 176.25 176.8 14861 176.8 down down correct
GHCL.BSE GHCL Limited 20230922 0 624 634.5 605.9 628.2 18505 628.2 up down incorrect
GITARENEW.BSE Gita Renewable Energy Limited 20230922 0 126.5 126.5 120.05 122.8 2718 122.8 down down correct
GKB.BSE GKB Ophthalmics Limited 20230922 0 99.9 101.95 95.51 98.45 3121 98.45 down down correct
GLOBALVECT.BSE Global Vectra Helicorp Limited 20230922 0 75.1 76.95 75 75 975 75 down up incorrect
GLOBOFFS.BSE Global Offshore Services Limited 20230922 0 37.74 38.5 37.73 37.73 8684 37.73 down down correct
GMDCLTD.BSE Gujarat Mineral Development Corporation Limited 20230922 0 274.5 274.5 265.45 267.05 271948 267.05 down down correct
GODAVARI.BSE Godavari Drugs Limited 20230922 0 100.95 100.95 95 96.35 12033 96.35 down down correct
GODREJIND.BSE Godrej Industries Limited 20230922 0 558 567.95 557.2 560.65 17205 560.65 up up correct
GOGIACAP.BSE Gogia Capital Services Limited 20230922 0 81.88 81.88 81.88 81.88 0 81.88
GOKAKTEX.BSE Gokak Textiles Limited 20230922 0 40.2 40.2 40.15 40.15 1606 40.15 down down correct
GOKULAGRO.BSE Gokul Agro Resources Limited 20230922 0 114.15 114.75 111.75 111.9 5497 111.9 down down correct
GOLDENTOBC.BSE Golden Tobacco Limited 20230922 0 52.05 54 52.05 53.49 643 53.49 up up correct
GOLDIAM.BSE Goldiam International Limited 20230922 0 129.95 129.95 126.55 127.15 6271 127.15 down down correct
GOLKUNDIA.BSE Golkunda Diamonds & Jewellery Limited 20230922 0 108.9 118.9 105.3 109.8 3802 109.8 up up correct
GPPL.BSE Gujarat Pipavav Port Limited 20230922 0 127.5 128.6 125.15 126.3 58834 126.3 down down correct
GRAUWEIL.BSE Grauer & Weil (India) Limited 20230922 0 128.5 129.7 125.2 126.05 11395 126.05 down down correct
GREAVESCOT.BSE Greaves Cotton Limited 20230922 0 139.6 142.7 139.45 141.35 36904 141.35 up up correct
GSPL.BSE Gujarat State Petronet Limited 20230922 0 290.05 290.6 284.15 287.35 44102 287.35 down down correct
GSS.BSE GSS Infotech Limited 20230922 0 210 210 202.05 204.7 1004 204.7 down down correct
GTL.BSE GTL Limited 20230922 0 8.21 8.64 8.2 8.64 58728 8.64 up up correct
GTLINFRA.BSE GTL Infrastructure Limited 20230922 0 1.11 1.19 1.1 1.11 78188370 1.11
GUJHYSPIN.BSE Gujarat Hy-Spin Limited 20230922 0 12.75 12.75 11.25 11.25 0 11.25 down down correct
HAL.BSE Hindustan Aeronautics Limited 20230922 0 1959.025 1979 1927.775 1935.2 196316 967.6 down up incorrect
HALDER.BSE Halder Venture Limited 20230922 0 320 333 320 328.85 39 328.85 up up correct
HARIAEXPO.BSE Haria Exports Limited 20230922 0 4.44 4.69 4.2 4.49 7835 4.49 up up correct
HAVISHA.BSE Sri Havisha Hospitality And Infrastructure Ltd 20230922 0 1.85 1.85 1.81 1.84 6353 1.84 down down correct
HAWKINCOOK.BSE Hawkins Cookers Limited 20230922 0 6722.0498 6966.8501 6722.0498 6911.2998 1065 6911.2998 up up correct
HBANKETF.BSE HDFC Mutual Fund 20230922 0 453 459.54 450.9 451.9 1300 451.9 down down correct
HBLEAS.BSE HB Leasing and Finance Company Limited 20230922 0 6.35 6.35 6.22 6.22 9458 6.22 down up incorrect
HBLPOWER.BSE HBL Power Systems Limited 20230922 0 244.15 251.25 244.05 249.6 71119 249.6 up down incorrect
HCL-INSYS.BSE HCL Infosystems Limited 20230922 0 17.1 17.49 17.05 17.12 20777 17.12 up up correct
HCLTECH.BSE HCL Technologies Limited 20230922 0 1267.65 1283.25 1265.2 1273.5 58411 1273.5 up up correct
HDFCAMC.BSE HDFC Asset Management Company Limited 20230922 0 2713.3999 2738 2651.5 2658 14461 2658 down down correct
HDFCBANK.BSE HDFC Bank Limited 20230922 0 1557 1564.15 1524 1529.2 1103048 1529.2 down down correct
HDIL.BSE Housing Development and Infrastructure Limited 20230922 0 2.62 2.62 2.62 2.62 0 2.62
HEIDELBERG.BSE HeidelbergCement India Limited 20230922 0 179.05 179.55 176.5 177.35 8021 177.35 down down correct
HEROMOTOCO.BSE Hero MotoCorp Limited 20230922 0 3002.2 3039 2990.6001 3021.75 7691 3021.75 up up correct
HIL.BSE HIL Limited 20230922 0 2927 2942 2883.6499 2885.95 333 2885.95 down up incorrect
HINDALCO.BSE Hindalco Industries Limited 20230922 0 479.95 481.75 471.55 478.55 80736 478.55 down down correct
HINDMOTORS.BSE Hindustan Motors Limited 20230922 0 15.57 15.75 15.3 15.5 87261 15.5 down up incorrect
HINDNATGLS.BSE Hindusthan National Glass & Industries Limited 20230922 0 15.86 15.86 15.86 15.86 0 15.86
HINDOILEXP.BSE Hindustan Oil Exploration Company Limited 20230922 0 160.9 161.4 158.5 158.95 91045 158.95 down down correct
HINDUNILVR.BSE Hindustan Unilever Limited 20230922 0 2474.6499 2489 2458 2482.3 63894 2482.3 up up correct
HIRECT.BSE Hind Rectifiers Limited 20230922 0 354.9 354.9 354.9 354.9 45 354.9
HMVL.BSE Hindustan Media Ventures Limited 20230922 0 69.5 70.9 68.21 70.9 2848 70.9 up up correct
HOCL.BSE Hindustan Organic Chemicals Limited 20230922 0 32.39 34 31.05 33.66 243641 33.66 up up correct
HONAUT.BSE Honeywell Automation India Limited 20230922 0 40286 41000 39925 40877.0508 154 40877.0508 up up correct
HPL.BSE HPL Electric & Power Limited 20230922 0 223.75 224.65 215.5 218.65 20809 218.65 down down correct
HSCL.BSE Himadri Speciality Chemical Limited 20230922 0 236.35 238.5 230 233.65 73158 233.65 down up incorrect
ICICIBANK.BSE ICICI Bank Limited 20230922 0 956.55 960.7 947.75 950.3 289879 950.3 down down correct
ICICIPRULI.BSE ICICI Prudential Life Insurance Company Limited 20230922 0 558.05 579.2 558.05 577.55 19452 577.55 up up correct
ICSL.BSE Integrated Capital Services Ltd 20230922 0 4.35 4.35 3.95 4.06 1994 4.06 down down correct
IDEA.BSE Vodafone Idea Limited 20230922 0 10.92 11.64 10.67 11.31 74746560 11.31 up up correct
IFCI.BSE IFCI Limited 20230922 0 20.23 23.39 20.23 23.07 19918700 23.07 up up correct
IFGLEXPOR.BSE IFGL Refractories Limited 20230922 0 474.05 480.05 468.2 471.85 3329 471.85 down down correct
IFINSEC.BSE India Finsec Limited 20230922 0 32.75 32.75 32.7 32.73 322 32.73 down down correct
IIFL.BSE IIFL Finance Limited 20230922 0 582.1 590.1 573.7 578.15 9447 578.15 down down correct
IISL.BSE Indian Infotech Software Ltd 20230922 0 3.78 3.78 3.75 3.75 303 3.75 down down correct
IMPAL.BSE India Motor Parts & Accessories Limited 20230922 0 799.95 801.55 795 800.95 109 800.95 up up correct
INDIANHUME.BSE The Indian Hume Pipe Company Limited 20230922 0 241.05 249.45 241.05 244.25 5368 244.25 up up correct
INDOEURO.BSE Indo Euro Indchem Limited 20230922 0 12.05 12.05 11.81 11.81 1965 11.81 down down correct
INDORAMA.BSE Indo Rama Synthetics (India) Limited 20230922 0 51.45 51.53 50.5 51.04 10016 51.04 down down correct
INDRAIND.BSE Indra Industries Limited 20230922 0 6.66 6.66 6.66 6.66 14512 6.66
INDRENEW.BSE Ind Renewable Energy Limited 20230922 0 21.75 21.75 21.75 21.75 3269 21.75
INDUSFINL.BSE Indus Finance Limited 20230922 0 17.85 17.85 17.85 17.85 10 17.85
INDUSINDBK.BSE IndusInd Bank Limited 20230922 0 1422 1463.05 1413.1 1452.75 113353 1452.75 up up correct
INDUSTOWER.BSE Indus Towers Ltd 20230922 0 178.9 186.8 176.8 183.45 439202 183.45 up up correct
INFY.BSE Infosys Limited 20230922 0 1494.35 1506.7 1485.9 1496 411402 1496 up down incorrect
INTSTOIL.BSE Inter State Oil Carrier Limited 20230922 0 37.75 37.75 35.91 35.93 5120 35.93 down down correct
IOB.BSE Indian Overseas Bank 20230922 0 43.9 46.2 42.15 43.83 14819600 43.83 down down correct
IOC.BSE Indian Oil Corporation Limited 20230922 0 92.76 93.35 92 92.26 934159 92.26 down down correct
IOLCP.BSE IOL Chemicals and Pharmaceuticals Limited 20230922 0 478.05 487.45 470.4 476.15 26627 476.15 down down correct
ISWL.BSE India Steel Works Limited 20230922 0 2.06 2.18 2.06 2.15 115145 2.15 up up correct
ITC.BSE ITC Limited 20230922 0 447.4 448.75 442.05 443.2 164403 443.2 down down correct
ITDCEM.BSE ITD Cementation India Limited 20230922 0 211.6 218.8 211.6 215.75 58898 215.75 up up correct
IVC.BSE IL&FS Investment Managers Limited 20230922 0 7.85 8.15 7.8 8.01 51913 8.01 up up correct
IWP.BSE The Indian Wood Products Company Limited 20230922 0 36.55 36.55 34.43 34.77 13560 34.77 down down correct
IZMO.BSE Izmo Ltd 20230922 0 186.1 186.1 186.1 186.1 3177 186.1
JAGANLAM.BSE Jagan Lamps Limited 20230922 0 63 66.95 63 64.9 3567 64.9 up up correct
JAGRAN.BSE Jagran Prakashan Limited 20230922 0 99 101.5 99 100.45 10090 100.45 up up correct
JAICORPLTD.BSE Jai Corp Limited 20230922 0 208.55 208.55 203.35 204.7 47275 204.7 down down correct
JAIPAN.BSE Jaipan Industries Limited 20230922 0 43 43 42.14 42.14 5592 42.14 down down correct
JAMESWARREN.BSE James Warren Tea Limited 20230922 0 252.9 252.9 246.1 249 319 249 down down correct
JAMSHRI.BSE Jamshri Realty Limited 20230922 0 4479 4479 4479 4479 0 4479
JAYBARMARU.BSE Jay Bharat Maruti Limited 20230922 0 272.85 274.1 264.55 267.3 2921 267.3 down down correct
JAYCH.BSE Jayshree Chemicals Limited 20230922 0 8.4 8.42 8.08 8.3 18091 8.3 down down correct
JAYNECOIND.BSE Jayaswal Neco Industries Limited 20230922 0 36.9 38.44 36.5 37.96 52195 37.96 up down incorrect
JAYSHREETEA.BSE Jay Shree Tea & Industries Limited 20230922 0 107.45 109.3 105 106.95 25834 106.95 down down correct
JCTLTD.BSE JCT Limited 20230922 0 2.86 3.39 2.84 3.39 24397094 3.39 up up correct
JDORGOCHEM.BSE JD Orgochem Limited 20230922 0 5.5 5.5 5.5 5.5 100 5.5
JHACC.BSE Jhaveri Credits and Capital Limited 20230922 0 145.65 145.65 145.65 145.65 1092 145.65
JHS.BSE JHS Svendgaard Laboratories Limited 20230922 0 21.1 21.96 21.1 21.96 29388 21.96 up up correct
JINDALSAW.BSE Jindal Saw Limited 20230922 0 350.7 356.2 340.6 346.7 26833 346.7 down down correct
JINDALSTEL.BSE Jindal Steel & Power Limited 20230922 0 686.2 692.5 678.85 683.15 46237 683.15 down down correct
JINDRILL.BSE Jindal Drilling & Industries Limited 20230922 0 595 595 563.55 571.95 6348 571.95 down down correct
JISLDVREQS.BSE Jain Irrigation Systems Limited 20230922 0 31.31 31.31 31.31 31.31 3212 31.31
JISLJALEQS.BSE Jain Irrigation Systems Limited 20230922 0 63.99 63.99 61.41 62.66 237625 62.66 down down correct
JJFINCOR.BSE J.J. Finance Corporation Limited 20230922 0 17.57 17.57 17.57 17.57 673 17.57
JKIL.BSE J. Kumar Infraprojects Limited 20230922 0 403.05 411.1 394.5 403.55 29414 403.55 up up correct
JKPAPER.BSE JK Paper Limited 20230922 0 381.35 386.75 377.5 383.2 28969 383.2 up up correct
JMFINANCIL.BSE JM Financial Limited 20230922 0 86 86.1 84.25 85.41 92201 85.41 down down correct
JPASSOCIAT.BSE Jaiprakash Associates Limited 20230922 0 11.95 12.04 11.48 11.71 2118088 11.71 down down correct
JPPOWER.BSE Jaiprakash Power Ventures Limited 20230922 0 10.45 10.6 10.22 10.42 57046130 10.42 down down correct
JPTSEC.BSE JPT Securities Limited 20230922 0 7.03 7.03 7.03 7.03 0 7.03
JSL.BSE Jindal Stainless Limited 20230922 0 463 469.95 454 456.9 29258 456.9 down down correct
JSWSTEEL.BSE JSW Steel Limited 20230922 0 779.95 783 772.55 774.3 52895 774.3 down down correct
JTAPARIA.BSE J. Taparia Projects Limited 20230922 0 43.87 43.87 43.87 43.87 58034 43.87
JTEKTINDIA.BSE JTEKT India Ltd 20230922 0 143.9 146.35 142.45 143.45 17785 143.45 down down correct
JUBLFOOD.BSE Jubilant FoodWorks Limited 20230922 0 536.75 536.75 525.1 530.45 30891 530.45 down up incorrect
JUBLPHARMA.BSE Jubilant Pharmova Limited 20230922 0 433.05 435.8 425.95 428.6 21043 428.6 down up incorrect
JYOTI.BSE Jyoti Limited 20230922 0 57.46 57.46 57.46 57.46 10562 57.46
JYOTIRES.BSE Jyoti Resins and Adhesives Limited 20230922 0 1685 1697 1646 1686.95 8801 1686.95 up up correct
KABRAEXTRU.BSE Kabra Extrusiontechnik Limited 20230922 0 451.15 456.6 447.3 450.4 7226 450.4 down down correct
KAJARIACER.BSE Kajaria Ceramics Limited 20230922 0 1351.05 1375.75 1330.3 1336.7 8547 1336.7 down down correct
KALPATPOWR.BSE Kalpataru Power Transmission Limited 20230922 0 636.5 636.55 617.5 624.4 5043 624.4 down down correct
KAMANWALA.BSE Kamanwala Housing Construction Limited 20230922 0 13.2 13.25 12.65 12.65 17291 12.65 down down correct
KAMATHOTEL.BSE Kamat Hotels (India) Limited 20230922 0 206.95 207.65 202 203.1 2137 203.1 down down correct
KAMDHENU.BSE Kamdhenu Limited 20230922 0 300.1 300.1 289.7 292.85 14957 292.85 down down correct
KANCOTEA.BSE Kanco Tea & Industries Limited 20230922 0 76.79 77 75.7 76 3219 76 down down correct
KANORICHEM.BSE Kanoria Chemicals & Industries Limited 20230922 0 127.05 128.05 125 125.5 2386 125.5 down down correct
KARNAVATI.BSE Karnavati Finance Limited 20230922 0 2.26 2.33 2.15 2.2 600981 2.2 down up incorrect
KARURVYSYA.BSE The Karur Vysya Bank Limited 20230922 0 132.6 137.35 132.6 135.5 50530 135.5 up up correct
KAYCEEI.BSE Kaycee Industries Limited 20230922 0 11187 11299.9004 10803 11196 22 11196 up up correct
KBSINDIA.BSE KBS India Limited 20230922 0 10.89 10.89 10.4 10.45 68078 10.45 down down correct
KCDGROUP.BSE Ruchika Industries India Ltd 20230922 0 23.9 24.4 22.71 22.71 14972 22.71 down down correct
KCLINFRA.BSE KCL Infra Projects Limited 20230922 0 1.73 1.73 1.7 1.73 38331 1.73
KCP.BSE The KCP Limited 20230922 0 115 116.95 113.95 115.1 10796 115.1 up up correct
KDDL.BSE KDDL Limited 20230922 0 2021.05 2070.25 1989.05 2007.85 2400 2007.85 down down correct
KESARENT.BSE Kesar Enterprises Limited 20230922 0 108 111.05 99 99.53 63373 99.53 down up incorrect
KESORAMIND.BSE Kesoram Industries Limited 20230922 0 87.01 91.99 87 88.25 37465 88.25 up up correct
KEYFINSER.BSE Keynote Corporate Services Limited 20230922 0 113.35 115.5 108.7 113.15 2200 113.15 down down correct
KFBL.BSE Kothari Fermentation and Biochem Limited 20230922 0 53.98 54.49 52.8 53.37 6100 53.37 down down correct
KHODAY.BSE Khoday India Limited 20230922 0 111.37 111.37 111.37 111.37 0 111.37
KHOOBSURAT.BSE Khoobsurat Limited 20230922 0 1.2 1.21 1.18 1.19 142477 1.19 down down correct
KHYATI.BSE Khyati Multimedia Entertainment Limited 20230922 0 1.52 1.52 1.52 1.52 0 1.52
KIRLFER.BSE Kirloskar Ferrous Industries Limited 20230922 0 451.05 466.45 451.05 462.3 1741 462.3 up down incorrect
KIRLOSBROS.BSE Kirloskar Brothers Limited 20230922 0 829.2 852.2 814 836.45 4309 836.45 up up correct
KIRLPNU.BSE Kirloskar Pneumatic Company Limited 20230922 0 580.25 609 575.45 607.3 26754 607.3 up up correct
KITEX.BSE Kitex Garments Limited 20230922 0 196.4 196.9 192.95 194.85 7471 194.85 down down correct
KKPLASTICK.BSE Kkalpana Plastick Limited 20230922 0 14.4 14.4 13.05 14.4 1079 14.4
KLBRENG-B.BSE Kilburn Engineering Limited 20230922 0 163.95 164.55 161 162.1 145152 162.1 down down correct
KMSUGAR.BSE K.M. Sugar Mills Limited 20230922 0 33.1 34.21 32.85 33.65 24807 33.65 up up correct
KNRCON.BSE KNR Constructions Limited 20230922 0 273.75 278.65 269.55 272.2 23326 272.2 down down correct
KOCL.BSE Kokuyo Camlin Ltd 20230922 0 2.17 2.17 2 2.06 40483 2.06 down down correct
KOKUYOCMLN.BSE Kokuyo Camlin Limited 20230922 0 135.8 137 132 136.85 3833 136.85 up up correct
KOLTEPATIL.BSE Kolte-Patil Developers Limited 20230922 0 439.5 457.1 433.4 453.65 11893 453.65 up up correct
KOPRAN.BSE Kopran Limited 20230922 0 227.8 227.8 219.3 222.45 30184 222.45 down down correct
KOTAKBANK.BSE Kotak Mahindra Bank Limited 20230922 0 1756.35 1769.95 1752.5 1756.55 75533 1756.55 up up correct
KRBL.BSE KRBL Limited 20230922 0 406.65 411.05 401.2 402.8 11615 402.8 down down correct
KRISHNA.BSE Krishna Ventures Limited 20230922 0 73.79 73.79 68.65 70.3 1184 70.3 down down correct
KRISHNACAP.BSE Krishna Capital & Securities Limited 20230922 0 20 20 20 20 0 20
KRITINUT.BSE Kriti Nutrients Limited 20230922 0 72.25 73.98 71.32 73 9554 73 up up correct
KRL.BSE Kintech Renewables Limited 20230922 0 5321.2002 5321.2002 5321.2002 5321.2002 83 5321.2002
KSCL.BSE Kaveri Seed Company Limited 20230922 0 606.05 644.3 606.05 632.2 10239 632.2 up up correct
KTKBANK.BSE The Karnataka Bank Limited 20230922 0 239.05 243.55 233.45 241.7 263513 241.7 up down incorrect
KTKSENSEX.BSE Kotak Mahindra Mutual Fund - Kotak Sensex ETF 20230922 0 69.61 70.99 69.61 70.7 1182 70.7 up up correct
LAXMIMACH.BSE Lakshmi Machine Works Limited 20230922 0 15069.9004 15150 14839.0996 14872.2998 178 14872.2998 down down correct
LGBBROSLTD.BSE L.G. Balakrishnan & Bros Limited 20230922 0 1053.95 1064.35 1030 1045.8 2696 1045.8 down down correct
LIBORD.BSE Libord Securities Limited 20230922 0 11.2 11.2 11.2 11.2 31 11.2
LKPFIN.BSE LKP Finance Limited 20230922 0 95.05 99.95 95.05 98.8 453 98.8 up up correct
LKPSEC.BSE LKP Securities Limited 20230922 0 12.37 12.37 12 12.19 21364 12.19 down down correct
LLOYDSTEEL.BSE Lloyds Steels Industries Limited 20230922 0 42.5 42.99 41.26 41.82 137481 41.82 down down correct
LOVABLE.BSE Lovable Lingerie Limited 20230922 0 131.9 132 126.05 127.75 1029 127.75 down down correct
LT.BSE Larsen & Toubro Limited 20230922 0 2909.45 2936.2 2903 2918.8501 54646 2918.8501 up up correct
LTI.BSE Larsen & Toubro Infotech Limited 20230922 0 5372.05 5451.55 5350 5425.75 12176 5425.75 up up correct
LUDLOWJUT.BSE Ludlow Jute & Specialities Limited 20230922 0 84.39 85.05 83.05 83.89 4325 83.89 down down correct
LUPIN.BSE Lupin Limited 20230922 0 1125.5 1133.6 1091.8 1097.05 37145 1097.05 down down correct
LYPSAGEMS.BSE Lypsa Gems & Jewellery Limited 20230922 0 5.53 5.55 5.36 5.55 11146 5.55 up up correct
M&M.BSE Mahindra & Mahindra Limited 20230922 0 1583.75 1617.65 1565.35 1607.8 77432 1607.8 up up correct
M&MFIN.BSE Mahindra & Mahindra Financial Services Limited 20230922 0 303.7 309.7 301 302.55 79910 302.55 down down correct
MAANALU.BSE Maan Aluminium Limited 20230922 0 89.36 89.36 89.36 89.36 3471 89.36
MACPLASQ.BSE Machino Plastics Limited 20230922 0 170.9 171.8 166.35 170.75 489 170.75 down down correct
MADHAV.BSE Madhav Marbles and Granites Limited 20230922 0 50.65 54 50 52.11 47368 52.11 up up correct
MADHUCON.BSE Madhucon Projects Limited 20230922 0 5.1 5.2 5.1 5.2 1836 5.2 up down incorrect
MAHABANK.BSE Bank of Maharashtra 20230922 0 45 47.18 45 46.85 4289257 46.85 up up correct
MAHLIFE.BSE Mahindra Lifespace Developers Limited 20230922 0 564.25 569.85 554.4 555.7 10616 555.7 down down correct
MANAKSTELTD.BSE Manaksia Steels Limited 20230922 0 47 47.72 46.75 47.46 9017 47.46 up down incorrect
MANALIPETC.BSE Manali Petrochemicals Limited 20230922 0 65.41 65.7 64.56 65.04 50484 65.04 down down correct
MANAPPURAM.BSE Manappuram Finance Limited 20230922 0 137.5 141.2 137.5 140.75 185273 140.75 up up correct
MANUGRAPH.BSE Manugraph India Limited 20230922 0 21.48 22.21 21.44 22.21 61135 22.21 up up correct
MARALOVER.BSE Maral Overseas Limited 20230922 0 79.58 79.8 76.02 76.65 3510 76.65 down up incorrect
MARICO.BSE Marico Limited 20230922 0 574.3 575.2 571.8 573.65 7186 573.65 down down correct
MARUTI.BSE Maruti Suzuki India Limited 20230922 0 10424.9502 10564.9004 10307.5498 10536.4502 20997 10536.4502 up up correct
MAXHEALTH.BSE Max Healthcare Institute Limited 20230922 0 555 559.6 538.45 543.25 60869 543.25 down down correct
MAXINDIA.BSE Max Healthcare Institute Limited 20230922 0 141.4 141.9 136.6 137.5 5067 137.5 down down correct
MAYUKH.BSE Mayukh Dealtrade Limited 20230922 0 13.74 14.3 13.55 13.9 22288 13.9 up up correct
MCX.BSE Multi Commodity Exchange of India Limited 20230922 0 1777.85 1796.9 1727.4 1784.05 27586 1784.05 up up correct
MEL.BSE Meenakshi Enterprises Limited 20230922 0 20.99 20.99 19.51 19.89 3556 19.89 down down correct
METALFORGE.BSE Metalyst Forgings Limited 20230922 0 4.67 4.67 4.67 4.67 0 4.67
METSL.BSE Maestros Electronics & Telecommunications Systems Limited 20230922 0 100 102.55 98 99.65 1948 99.65 down down correct
MFSL.BSE Max Financial Services Limited 20230922 0 929.45 935.5 910.9 917.4 17163 917.4 down down correct
MHLXMIRU.BSE Mahalaxmi Rubtech Limited 20230922 0 168.9 168.9 157.05 162.3 1012 162.3 down down correct
MHRIL.BSE Mahindra Holidays & Resorts India Limited 20230922 0 394.05 406 394.05 402.35 4589 402.35 up up correct
MIDINDIA.BSE Mid India Industries Limited 20230922 0 8.13 8.53 7.9 7.94 7292 7.94 down down correct
MINID.BSE Mini Diamonds (India) Limited 20230922 0 18 18.03 18 18.02 914 18.02 up down incorrect
MIRCELECTR.BSE MIRC Electronics Limited 20230922 0 21.79 21.79 21.79 21.79 1795 21.79
MIRZAINT.BSE Mirza International Limited 20230922 0 44.2 44.2 43.3 43.64 20647 43.64 down up incorrect
MOHITE.BSE Mohite Industries Limited 20230922 0 26.13 26.13 24.83 25.9 1790 25.9 down down correct
MORGANITE.BSE Morganite Crucible (India) Limited 20230922 0 1345 1365 1342 1350.25 714 1350.25 up up correct
MPSLTD.BSE MPS Limited 20230922 0 1540.4 1560 1492.75 1547.25 3275 1547.25 up down incorrect
MRF.BSE MRF Limited 20230922 0 108700 109250 108515.5469 108626.1484 103 108626.1484 down down correct
MSPL.BSE MSP Steel & Power Limited 20230922 0 13.37 13.37 13.37 13.37 60693 13.37
MUNJALSHOW.BSE Munjal Showa Limited 20230922 0 145.05 147.1 145.05 146.55 1076 146.55 up up correct
NAGREEKEXP.BSE Nagreeka Exports Limited 20230922 0 50.5 52.81 48.78 52.81 33081 52.81 up up correct
NAM.BSE Nam Securities Limited 20230922 0 60 60 60 60 0 60
NATCAPSUQ.BSE Natural Capsules Limited 20230922 0 389.9 403.4 387.05 395.95 12769 395.95 up up correct
NATIONALUM.BSE National Aluminium Company Limited 20230922 0 94.01 94.55 92.5 93.57 223292 93.57 down down correct
NATPEROX.BSE National Peroxide Limited 20230922 0 2383 2415 2250 2293.05 37457 2293.05 down down correct
NAUKRI.BSE Info Edge (India) Limited 20230922 0 4430.0498 4456.7998 4275.2998 4298.5498 20748 4298.5498 down up incorrect
NAYSAA.BSE Naysaa Securities Limited 20230922 0 188 193.6 183.15 186.3 2856 186.3 down down correct
NCC.BSE NCC Limited 20230922 0 149.7 151.85 146.1 150.3 865141 150.3 up up correct
NCCBLUE.BSE NCC Bluewater Products Limited 20230922 0 6.94 6.94 6.94 6.94 200 6.94
NCLIND.BSE NCL Industries Limited 20230922 0 219.9 221.1 216.95 220.65 3002 220.65 up up correct
NDL.BSE Nandan Denim Limited 20230922 0 23 24.14 23 23.89 12412 23.89 up up correct
NEERAJ.BSE Neeraj Paper Marketing Limited 20230922 0 13.84 13.84 13.57 13.57 75 13.57 down down correct
NESTLEIND.BSE Nestlé India Limited 20230922 0 22600 22631.5996 22400 22542.9492 424 22542.9492 down down correct
NETFSNX150.BSE Nippon India ETF Sensex Next 50 20230922 0 59.88 59.88 58.34 58.71 4629 58.71 down up incorrect
NEWGEN.BSE Newgen Software Technologies Limited 20230922 0 862.8 884.95 842 864.35 4430 864.35 up up correct
NEWLIGHT.BSE New Light Apparels Limited 20230922 0 18.5 18.5 17.25 17.25 42 17.25 down down correct
NFL.BSE National Fertilizers Limited 20230922 0 73.16 74.41 72.3 72.64 164900 72.64 down up incorrect
NHPC.BSE NHPC Ltd 20230922 0 52.34 53.9 51.89 52.08 2213981 52.08 down down correct
NIKHILAD.BSE Nikhil Adhesives Limited 20230922 0 115.9 118.45 115.9 116.2 13445 116.2 up up correct
NIKKIGL.BSE Nikki Global Finance Limited 20230922 0 5.8 5.8 5.8 5.8 154 5.8
NILE.BSE Nile Limited 20230922 0 708 714.8 692.65 696.35 569 696.35 down down correct
NINSYS.BSE NINtec Systems Limited 20230922 0 341 349.5 336.1 338.6 404 338.6 down up incorrect
NITCO.BSE NITCO Limited 20230922 0 18.81 19.19 18.76 18.79 18206 18.79 down down correct
NMDC.BSE NMDC Limited 20230922 0 143.9 145 141.2 143.05 1076213 143.05 down down correct
NOCIL.BSE NOCIL Limited 20230922 0 237.5 240.15 233.6 235.2 47729 235.2 down down correct
NORRIS.BSE Norris Medicines Limited 20230922 0 11.5 11.98 11.25 11.31 780 11.31 down up incorrect
NORTHLINK.BSE Northlink Fiscal and Capital Services Limited 20230922 0 14.25 14.25 14.25 14.25 0 14.25
NPRFIN.BSE NPR Finance Limited 20230922 0 14.26 14.97 14 14.97 2389 14.97 up up correct
NTCIND.BSE ntc industries limited 20230922 0 89.9 89.9 87.26 88.31 1968 88.31 down down correct
NTPC.BSE NTPC Limited 20230922 0 238.9 239.2 236 237.95 314652 237.95 down down correct
NXTDIGITAL.BSE Nxtdigital Ltd 20230922 0 141.7 146 141.7 145.75 5433 145.75 up up correct
ODYSSEY.BSE Odyssey Technologies Limited 20230922 0 62.5 63.94 60.78 61.21 3081 61.21 down up incorrect
OFSS.BSE Oracle Financial Services Software Limited 20230922 0 4250 4280 4185.0498 4195.8501 968 4195.8501 down down correct
OIL.BSE Oil India Limited 20230922 0 279.5 280.5 273.45 277.65 89748 277.65 down down correct
OKPLA.BSE OK Play India Limited 20230922 0 119.5 124 114.55 115.25 31341 115.25 down down correct
OLYMPTX.BSE Olympia Industries Limited 20230922 0 85.92 89.8 82.5 82.82 4936 82.82 down down correct
OMAXAUTO.BSE Omax Autos Limited 20230922 0 57.5 58.35 56.55 57.37 1264 57.37 down down correct
OMAXE.BSE Omaxe Limited 20230922 0 43.75 49.75 43.55 48.86 567393 48.86 up up correct
ONGC.BSE Oil and Natural Gas Corporation Limited 20230922 0 186.05 187.5 184.95 185.15 215810 185.15 down down correct
ONMOBILE.BSE OnMobile Global Limited 20230922 0 108.1 109.6 106.5 107.2 103068 107.2 down down correct
ORACLECR.BSE Oracle Credit Limited 20230922 0 149.95 149.95 142.1 146 2884 146 down down correct
ORBTEXP.BSE Orbit Exports Limited 20230922 0 163 165.9 161.05 161.6 410 161.6 down down correct
ORGCOAT.BSE Organic Coatings Limited 20230922 0 8.22 8.63 8.22 8.63 4605 8.63 up up correct
ORIENTBELL.BSE Orient Bell Limited 20230922 0 456.95 468 456.95 461.05 454 461.05 up up correct
ORIENTCQ.BSE Oriental Carbon & Chemicals Limited 20230922 0 805 813.8 800.55 804.3 885 804.3 down down correct
ORIENTPPR.BSE Orient Paper & Industries Limited 20230922 0 50.37 52.3 50.35 51.37 77295 51.37 up up correct
ORISSAMINE.BSE The Orissa Minerals Development Company Limited 20230922 0 4691.2998 4793.3501 4514.4502 4672.1001 1054 4672.1001 down down correct
ORTEL.BSE Ortel Communications Limited 20230922 0 0.94 0.94 0.93 0.93 633 0.93 down down correct
ORTINLAABS.BSE Ortin Laboratories Limited 20230922 0 19.65 20.15 19.65 20.07 621 20.07 up up correct
OSCARGLO.BSE Oscar Global Limited 20230922 0 7.61 7.99 7.55 7.99 57 7.99 up up correct
OSIAJEE.BSE Osiajee Texfab Limited 20230922 0 38 40 37 37.9 3752 37.9 down down correct
OTCO.BSE OTCO International Ltd 20230922 0 5.65 5.65 5.5 5.54 3313 5.54 down down correct
PAGEIND.BSE Page Industries Limited 20230922 0 39925 39925 39220.6484 39404.6992 576 39404.6992 down down correct
PAISALO.BSE Paisalo Digital Limited 20230922 0 61.06 62 60.85 61.28 20457 61.28 up up correct
PANTH.BSE Synergy Bizcon Limited 20230922 0 7.97 7.97 7.75 7.84 34700 7.84 down down correct
PARAGMILK.BSE Parag Milk Foods Limited 20230922 0 200.7 204.75 194.1 195.4 84385 195.4 down down correct
PARAMONE.BSE Paramone Concepts Ltd 20230922 0 62.51 62.51 57.5 59.39 1768 59.39 down down correct
PARVATI.BSE Parvati Sweetners and Power Limited 20230922 0 11.2 11.2 10.98 10.98 8309 10.98 down down correct
PASUSPG.BSE Pasupati Spinning & Weaving Mills Limited 20230922 0 22.53 22.53 22.53 22.53 80 22.53
PATELSAI.BSE Patels Airtemp (India) Limited 20230922 0 352.25 361.1 350.1 355.5 5502 355.5 up up correct
PATSPINLTD.BSE Patspin India Limited 20230922 0 11.04 11.59 11 11.25 12106 11.25 up up correct
PCJEWELLER.BSE PC Jeweller Limited 20230922 0 26.5 27.11 26.3 26.54 234320 26.54 up up correct
PECOS.BSE Pecos Hotels and Pubs Limited 20230922 0 96.12 96.12 96.12 96.12 0 96.12
PEL.BSE Piramal Enterprises Limited 20230922 0 1048.15 1064.45 1039.5 1044.85 43157 1044.85 down up incorrect
PENIND.BSE Pennar Industries Limited 20230922 0 113.4 113.95 109.25 110.55 107934 110.55 down down correct
PFC.BSE Power Finance Corporation Limited 20230922 0 232.55 239.5 230.8 238.4 711376 238.4 up up correct
PGHL.BSE Procter & Gamble Health Ltd 20230922 0 4950.95 4952.95 4853.75 4860.95 150 4860.95 down down correct
PHOENIXTN.BSE Phoenix Township Limited 20230922 0 78 78 76.05 76.05 20 76.05 down down correct
PHRMASI.BSE Phaarmasia Limited 20230922 0 26.1 26.2 26.1 26.2 455 26.2 up up correct
PIFL.BSE Pacheli Industrial Finance Limited 20230922 0 8.99 8.99 8.99 8.99 110 8.99
PIIND.BSE PI Industries Limited 20230922 0 3433 3478.75 3410 3414.7 11567 3414.7 down down correct
PMTELELIN.BSE P.M. Telelinnks Limited 20230922 0 6.5 6.5 6.09 6.1 31378 6.1 down down correct
PNBGILTS.BSE PNB Gilts Ltd 20230922 0 75.89 81.55 75.88 81.55 2252645 81.55 up down incorrect
PODDAR.BSE Poddar Housing and Development Limited 20230922 0 101 104.9 99.35 100.59 1290 100.59 down up incorrect
POWERGRID.BSE Power Grid Corporation of India Limited 20230922 0 200.6 202.65 196.4 199.1 662301 199.1 down up incorrect
PRECWIRE.BSE Precision Wires India Ltd 20230922 0 120.65 123.05 117.15 122 56085 122 up up correct
PRESTIGE.BSE Prestige Estates Projects Limited 20230922 0 603.05 611.1 590.85 597.8 14425 597.8 down down correct
PRICOLLTD.BSE Pricol Limited 20230922 0 317.55 336.65 317.55 328.75 100404 328.75 up up correct
PRIMEPRO.BSE Prime Property Development Corporation Limited 20230922 0 20.41 20.41 20.41 20.41 2150 20.41
PRIMESECU.BSE Prime Securities Limited 20230922 0 148.35 149.9 145.6 146.1 2937 146.1 down down correct
PROZONINTU.BSE Prozone Intu Properties Limited 20230922 0 28.9 29.39 28.5 29.19 32381 29.19 up up correct
PTIL.BSE Prabhat Technologies (India) Limited 20230922 0 248 248 248 248 0 248
PUNJABCHEM.BSE Punjab Chemicals and Crop Protection Limited 20230922 0 1072.15 1117.3 1072.15 1090.55 1669 1090.55 up up correct
PVR.BSE PVR Limited 20230922 0 1694.55 1725.85 1694.55 1720 4865 1720 up up correct
QGOLDHALF.BSE Quantum Gold Exchange Traded Scheme 20230922 0 49.97 50.02 49.96 49.99 2881 49.99 up up correct
QUANTBUILD.BSE Quantum Build-Tech Limited 20230922 0 2.96 2.96 2.96 2.96 146 2.96
QUANTDIA.BSE Quantum Digital Vision (India) Limited 20230922 0 14.82 14.82 14.53 14.53 859 14.53 down down correct
QUEST.BSE Quest Softech (India) Limited 20230922 0 63.81 63.81 57.75 61.41 17069 61.41 down down correct
RADICO.BSE Radico Khaitan Limited 20230922 0 1196.95 1196.95 1157.3 1181.25 22893 1181.25 down down correct
RAINBOWF.BSE Rainbow Foundations Limited 20230922 0 10.87 11.2 10.2 10.88 31228 10.88 up up correct
RAJESHEXPO.BSE Rajesh Exports Limited 20230922 0 508.7 513.45 506.7 510.5 45958 510.5 up up correct
RAJGLOWIR.BSE Rajratan Global Wire Limited 20230922 0 758.25 763.4 748.65 752.35 5834 752.35 down down correct
RAJNISH.BSE Rajnish Wellness Limited 20230922 0 11.75 11.97 10.95 11.73 3850447 11.73 down down correct
RAMAVISION.BSE Rama Vision Limited 20230922 0 59 63.6 59 63.31 14303 63.31 up up correct
RAMCOCEM.BSE The Ramco Cements Limited 20230922 0 863.65 870.4 856.4 859.25 3852 859.25 down up incorrect
RAMGOPOLY.BSE Ramgopal Polytex Limited 20230922 0 5.27 5.52 5.27 5.39 1443 5.39 up up correct
RANEENGINE.BSE Rane Engine Valve Limited 20230922 0 316 316 302 311.8 160 311.8 down down correct
RAVALSUGAR.BSE The Ravalgaon Sugar Farm Limited 20230922 0 4422.5 4422.5 4422.5 4422.5 0 4422.5
RAYALEMA.BSE Royale Manor Hotels and Industries Limited 20230922 0 31.99 31.99 31.2 31.8 4268 31.8 down down correct
RBL.BSE Rane Brake Lining Limited 20230922 0 819 819.3 800 807.25 1786 807.25 down down correct
RBLBANK.BSE RBL Bank Limited 20230922 0 227.95 236 227 233.05 937291 233.05 up up correct
RCL.BSE Radhagobind Commercial Limited 20230922 0 1.7 1.7 1.62 1.62 5738 1.62 down down correct
RCOM.BSE Reliance Communications Limited 20230922 0 1.75 1.78 1.71 1.74 2408185 1.74 down down correct
RECLTD.BSE REC Limited 20230922 0 262 272 259.35 270.75 1811004 270.75 up up correct
REGENCY.BSE Regency Investments Limited 20230922 0 10.25 10.42 9.95 9.95 7805 9.95 down down correct
REGENTRP.BSE Regent Enterprises Limited 20230922 0 3.38 3.38 3.23 3.24 17194 3.24 down down correct
RELAXO.BSE Relaxo Footwears Limited 20230922 0 902.55 921.5 902.55 913.9 2322 913.9 up up correct
RELCAPITAL.BSE Reliance Capital Limited 20230922 0 11.46 11.46 11.46 11.46 0 11.46
RELIABVEN.BSE Reliable Ventures India Limited 20230922 0 11.69 11.69 11.03 11.1 11121 11.1 down down correct
RELIANCE.BSE Reliance Industries Limited 20230922 0 2368.1499 2383.6499 2350 2354.05 367560 2354.05 down down correct
REMSONSIND.BSE Remsons Industries Limited 20230922 0 420 433.5 420 425.2 4006 425.2 up down incorrect
RML.BSE Rane (Madras) Limited 20230922 0 855 871.9 855 864.9 2059 864.9 up up correct
RNAVAL.BSE Reliance Naval and Engineering Limited 20230922 0 624.25 624.25 624.25 624.25 0 624.25
ROSELABS.BSE Roselabs Finance Limited 20230922 0 19.99 19.99 19.99 19.99 10 19.99
ROYALCU.BSE Royal Cushion Vinyl Products Limited 20230922 0 14.49 14.49 14.49 14.49 1122 14.49
RPOWER.BSE Reliance Power Limited 20230922 0 19.09 19.4 18.75 18.93 14127070 18.93 down down correct
RSDFIN.BSE RSD Finance Limited 20230922 0 85 85 80 82.5 57 82.5 down down correct
RSYSTEMINT.BSE R Systems International Limited 20230922 0 487.6 491 481.6 489.25 8823 489.25 up up correct
RTSPOWR.BSE RTS Power Corporation Limited 20230922 0 164.95 167 162.2 166.4 27008 166.4 up up correct
RUBFILA.BSE Rubfila International Limited 20230922 0 84.5 85 82.8 83.06 54914 83.06 down down correct
RUSHIL.BSE Rushil Décor Limited 20230922 0 287.75 292.25 285 286.9 4418 286.9 down down correct
SADBHAV.BSE Sadbhav Engineering Limited 20230922 0 11.77 11.77 11.77 11.77 19028 11.77
SADHNANIQ.BSE Sadhana Nitro Chem Limited 20230922 0 81.55 83.29 79.67 82.34 17679 82.34 up up correct
SAHARAHOUS.BSE Sahara Housingfina Corporation Limited 20230922 0 67.91 71.3 67.91 71.3 1180 71.3 up up correct
SALONACOT.BSE Salona Cotspin Limited 20230922 0 258.75 263.05 255.6 257.8 129 257.8 down down correct
SAMBHAAV.BSE Sambhaav Media Limited 20230922 0 3.09 3.3 3.09 3.24 2420 3.24 up up correct
SAMKRG.BSE Samkrg Pistons and Rings Limited 20230922 0 149.75 149.75 143.3 145.5 5039 145.5 down down correct
SANDUMA.BSE The Sandur Manganese & Iron Ores Limited 20230922 0 1557.3 1562.95 1509 1530.75 4676 1530.75 down down correct
SANGAMIND.BSE Sangam (India) Limited 20230922 0 343 344.2 334.5 339.7 8019 339.7 down down correct
SANGHVIMOV.BSE Sanghvi Movers Limited 20230922 0 673.55 685.15 661.9 669.5 29986 669.5 down down correct
SANJIVIN.BSE Sanjivani Paranteral Limited 20230922 0 103.25 106.99 103.25 105 11402 105 up up correct
SANOFI.BSE Sanofi India Limited 20230922 0 7155.0498 7155.0498 7097.0498 7114.0498 471 7114.0498 down down correct
SANWARIA.BSE Sanwaria Consumer Limited 20230922 0 0.5 0.5 0.5 0.5 0 0.5
SARLAPOLY.BSE Sarla Performance Fibers Limited 20230922 0 50.7 51.65 49.87 50.79 18420 50.79 up up correct
SBICARD.BSE SBI Cards and Payment Services Ltd 20230922 0 800.15 810.5 796 798.2 73947 798.2 down down correct
SBIN.BSE State Bank of India 20230922 0 593 602 592 598.1 866541 598.1 up up correct
SBISENSEX.BSE SBI ETF Sensex 20230922 0 719.9 719.9 712.01 713.05 3435 713.05 down down correct
SCI.BSE The Shipping Corporation of India Limited 20230922 0 139.45 141.4 136.45 139.9 273666 139.9 up up correct
SEL.BSE Sanathnagar Enterprises Limited 20230922 0 21.85 21.85 20.76 20.76 1273 20.76 down down correct
SGL.BSE STL Global Limited 20230922 0 21.74 22.41 19.18 19.18 252501 19.18 down down correct
SHANKARA.BSE Shankara Building Products Limited 20230922 0 735.75 758.95 725.25 739 20582 739 up up correct
SHANTAI.BSE Shantai Industries Limited 20230922 0 23.01 23.01 23.01 23.01 0 23.01
SHESHAINDS.BSE Sheshadri Industries Limited 20230922 0 13.52 13.8 13.52 13.78 709 13.78 up up correct
SHGANEL.BSE Shree Ganesh Elastoplast Limited 20230922 0 13.9 13.9 13.9 13.9 5 13.9
SHILPAMED.BSE Shilpa Medicare Limited 20230922 0 353.8 356.35 346 355.15 17290 355.15 up up correct
SHISHIND.BSE Shish Industries Limited 20230922 0 114.2 115.95 109.5 110.4 9656 110.4 down down correct
SHIVAMAUTO.BSE Shivam Autotech Limited 20230922 0 37.62 37.62 37.62 37.62 4738 37.62
SHIVAMILLS.BSE Shiva Mills Limited 20230922 0 72.02 72.65 72 72.12 2545 72.12 up up correct
SHKARTP.BSE Shree Karthik Papers Limited 20230922 0 9.89 9.89 9.22 9.78 5011 9.78 down up incorrect
SHREECEM.BSE Shree Cement Limited 20230922 0 26282.5996 26429.6504 25823.5 25933.8008 838 25933.8008 down down correct
SHREEPUSHK.BSE Shree Pushkar Chemicals & Fertilisers Limited 20230922 0 205.1 208.6 203.9 204.4 2385 204.4 down down correct
SHREMETAL.BSE Shree Metalloys Limited 20230922 0 30.91 30.91 27.98 30.8 1811 30.8 down down correct
SHREYAS.BSE Shreyas Shipping and Logistics Limited 20230922 0 368.7 382.4 366.95 379.7 17506 379.7 up up correct
SIGNETIND.BSE Signet Industries Limited 20230922 0 49.5 49.5 47.3 49 2584 49 down down correct
SILINV.BSE SIL Investments Limited 20230922 0 331.55 331.55 325.15 326.9 22 326.9 down down correct
SITINET.BSE SITI Networks Limited 20230922 0 0.79 0.79 0.79 0.79 323227 0.79
SML.BSE Soni Medicare Limited 20230922 0 26.79 26.79 26.79 26.79 0 26.79
SMSPHARMA.BSE SMS Pharmaceuticals Limited 20230922 0 122.45 124.65 119.45 122.1 9519 122.1 down down correct
SOTL.BSE Savita Oil Technologies Limited 20230922 0 328.05 333.75 324.95 331.9 9042 331.9 up up correct
SOUTHBANK.BSE The South Indian Bank Limited 20230922 0 26.14 26.99 25.52 26.78 12887880 26.78 up up correct
SOVERDIA.BSE Sovereign Diamonds Limited 20230922 0 22.25 22.75 22.25 22.75 1025 22.75 up up correct
SPCAPIT.BSE S. P. Capital Financing Limited 20230922 0 23.78 25 23.78 24.61 6544 24.61 up up correct
SPECFOOD.BSE Spectrum Foods Ltd 20230922 0 53 53 50.38 52.79 6525 52.79 down up incorrect
SPENCER.BSE Spencer's Retail Limited 20230922 0 71 77.55 70.73 75.16 180979 75.16 up up correct
SRF.BSE SRF Limited 20230922 0 2309.75 2320.6499 2260.8 2264.2 20082 2264.2 down down correct
SRINACHA.BSE Sri Nachammai Cotton Mills Limited 20230922 0 33.95 33.95 32.5 33.16 477 33.16 down down correct
SSLFINANCE.BSE Archana Software Limited 20230922 0 15.69 15.69 15.69 15.69 835 15.69
SSWL.BSE Steel Strips Wheels Limited 20230922 0 255.15 267.35 254.9 265.35 38374 265.35 up up correct
STAR.BSE Strides Pharma Science Limited 20230922 0 488.55 508.4 488.55 498.65 59790 498.65 up up correct
STARDELTA.BSE Star Delta Transformers Limited 20230922 0 349.95 350 343.05 350 1322 350 up up correct
STEL.BSE STEL Holdings Ltd 20230922 0 217.85 224 217.85 224 3610 224 up up correct
SUGALDAM.BSE Sugal & Damani Share Brokers Limited 20230922 0 17.35 19 17.35 18.1 443 18.1 up up correct
SUNDARMFIN.BSE Sundaram Finance Limited 20230922 0 2909.95 2995.95 2889.8501 2981.25 2712 2981.25 up up correct
SUNILAGR.BSE Sunil Agro Foods Limited 20230922 0 243.9 243.9 232 236.25 242 236.25 down down correct
SUNPHARMA.BSE Sun Pharmaceutical Industries Limited 20230922 0 1140.05 1145.45 1128.75 1131.6 36494 1131.6 down down correct
SUNTV.BSE Sun TV Network Limited 20230922 0 581.3 602.25 581.3 593.8 28878 593.8 up up correct
SUPERSPIN.BSE Super Spinning Mills Limited 20230922 0 8.9 8.9 7.99 8.19 27766 8.19 down down correct
SUPRAJIT.BSE Suprajit Engineering Limited 20230922 0 411.55 415 404 406.6 11034 406.6 down down correct
SURANAT&P.BSE Surana Telecom and Power Limited 20230922 0 11.13 11.42 11.03 11.07 20685 11.07 down down correct
SURYALAXMI.BSE Suryalakshmi Cotton Mills Limited 20230922 0 66.65 68 66.55 67 1300 67 up up correct
SUVEN.BSE Suven Life Sciences Limited 20230922 0 71.99 73.99 70.6 73.26 45204 73.26 up up correct
SUZLON.BSE Suzlon Energy Limited 20230922 0 25.53 25.86 24.5 25.05 10115690 25.05 down down correct
SW1.BSE SW Investments Ltd. 20230922 0 49.07 51.52 48 48 0 48 down down correct
SWASTIVI.BSE Swasti Vinayaka Synthetics Limited 20230922 0 5.96 6.11 5.96 6.08 29135 6.08 up up correct
SWORDEDGE.BSE Sword-Edge Commercials Limited 20230922 0 0.31 0.31 0.31 0.31 0 0.31
SYMPHONY.BSE Symphony Limited 20230922 0 883.05 899.2 880 884.5 2893 884.5 up up correct
TAJGVK.BSE TAJGVK Hotels & Resorts Limited 20230922 0 231.5 232.05 228.3 231.75 5707 231.75 up up correct
TAKE.BSE Take Solutions Ltd 20230922 0 22.3 22.99 21.5 22.78 70753 22.78 up up correct
TANTIACONS.BSE Tantia Constructions Limited 20230922 0 17.69 17.69 17.69 17.69 0 17.69
TATACONSUM.BSE Tata Global Beverages Limited 20230922 0 871.9 890 870 877.5 90874 877.5 up up correct
TATAMOTORS.BSE Tata Motors Limited 20230922 0 627.35 631.75 619 621.1 448855 621.1 down down correct
TATASTEEL.BSE Tata Steel Limited 20230922 0 127.25 128.65 125.5 126.7 2211376 126.7 down down correct
TATIAGLOB.BSE Tatia Global Vennture Limited 20230922 0 2.75 2.75 2.75 2.75 83983 2.75
TCS.BSE Tata Consultancy Services Limited 20230922 0 3580.05 3633.05 3564.55 3602.6499 32498 3602.6499 up up correct
TECHM.BSE Tech Mahindra Limited 20230922 0 1292.8 1319.95 1284.1 1305 145648 1305 up up correct
TELECANOR.BSE Telecanor Global Limited 20230922 0 5.6 5.6 5.6 5.6 11 5.6
TEXRAIL.BSE Texmaco Rail & Engineering Limited 20230922 0 130.65 135.45 123.85 134.8 442021 134.8 up up correct
THEBYKE.BSE The Byke Hospitality Limited 20230922 0 37.5 40.41 37.2 39.48 20493 39.48 up down incorrect
THYROCARE.BSE Thyrocare Technologies Limited 20230922 0 571.45 571.45 553.2 563.9 2572 563.9 down up incorrect
TI.BSE Tilaknagar Industries Ltd 20230922 0 209.4 209.4 202.95 204.65 44364 204.65 down down correct
TIDEWATER.BSE Tide Water Oil Co. (India) Limited 20230922 0 1197 1210 1183.6 1200.1 2016 1200.1 up up correct
TIIL.BSE Technocraft Industries (India) Limited 20230922 0 2019.85 2055.55 1987.45 2031.45 1365 2031.45 up up correct
TIINDIA.BSE Tube Investments of India Limited 20230922 0 3280.05 3295.1 3171.15 3200.6 7988 3200.6 down down correct
TIMETECHNO.BSE Time Technoplast Limited 20230922 0 154.55 155.35 152.15 154.75 66932 154.75 up up correct
TIMKEN.BSE Timken India Limited 20230922 0 3051.05 3128.95 3051.05 3091.8 632 3091.8 up down incorrect
TINPLATE.BSE The Tinplate Company of India Limited 20230922 0 392 401.1 390.3 395.65 13903 395.65 up up correct
TIPSINDLTD.BSE Tips Industries Limited 20230922 0 317.75 317.75 308 309.1 4808 309.1 down down correct
TITAN.BSE Titan Company Limited 20230922 0 3302.45 3302.45 3262 3273.1001 13765 3273.1001 down down correct
TNPL.BSE Tamil Nadu Newsprint and Papers Limited 20230922 0 261.85 263.65 258.1 260.1 11879 260.1 down up incorrect
TREEHOUSE.BSE Tree House Education & Accessories Limited 20230922 0 17.18 17.44 16.21 16.38 1344 16.38 down down correct
TRIDENT.BSE Trident Limited 20230922 0 37.83 38.39 37.31 37.78 1770274 37.78 down down correct
TRIL.BSE Transformers and Rectifiers (India) Limited 20230922 0 158.45 167.5 158.45 160.9 168987 160.9 up up correct
TRL.BSE Taylormade Renewables Limited 20230922 0 540.55 540.8 533.9 533.9 32800 533.9 down down correct
TTML.BSE Tata Teleservices (Maharashtra) Limited 20230922 0 99.84 101.7 98.22 99.59 639224 99.59 down down correct
TV18BRDCST.BSE TV18 Broadcast Limited 20230922 0 46.34 46.44 45.25 45.72 329979 45.72 down up incorrect
TVTODAY.BSE T.V. Today Network Limited 20230922 0 219.05 222.45 215.25 217.1 11890 217.1 down down correct
UBL.BSE United Breweries Limited 20230922 0 1570.45 1585.5 1560 1563.1 1381 1563.1 down down correct
UCALFUEL.BSE Ucal Fuel Systems Limited 20230922 0 136 138 135 135.2 4259 135.2 down up incorrect
UGARSUGAR.BSE The Ugar Sugar Works Limited 20230922 0 110.75 112 108.8 110.55 12506 110.55 down down correct
ULTRACEMCO.BSE UltraTech Cement Limited 20230922 0 8293.2998 8303.0498 8172.6499 8181.1001 23662 8181.1001 down down correct
ULTRAMAR.BSE Ultramarine & Pigments Limited 20230922 0 400.5 411.95 396.25 408.45 33508 408.45 up up correct
UNICK.BSE Unick Fix-A-Form and Printers Limited 20230922 0 52.5 52.5 50.55 51.57 1810 51.57 down down correct
UNIDT.BSE United Drilling Tools Limited 20230922 0 259.7 266.25 255.65 257.1 1824 257.1 down up incorrect
UNIOFFICE.BSE Universal Office Automation Limited 20230922 0 4.74 4.74 4.74 4.74 4 4.74
UNIPHOS.BSE Uniphos Enterprises Limited 20230922 0 161.75 162.45 160 161.5 818 161.5 down up incorrect
UNISTRMU.BSE Unistar Multimedia Limited 20230922 0 16.02 16.95 15.95 16.05 17725 16.05 up up correct
UNIVARTS.BSE Universal Arts Limited 20230922 0 2.49 2.49 2.49 2.49 0 2.49
UNIVCABLES.BSE Universal Cables Limited 20230922 0 469.3 482 469.3 476.15 5267 476.15 up up correct
UNRYLMA.BSE Uniroyal Marine Exports Limited 20230922 0 11.3 11.35 11.3 11.35 2383 11.35 up up correct
UPL.BSE UPL Limited 20230922 0 627.1 629.35 612.55 615 45160 615 down down correct
USHAMART.BSE Usha Martin Limited 20230922 0 320.4 341 312.8 325.55 54581 325.55 up up correct
VAKRANGEE.BSE Vakrangee Limited 20230922 0 16.9 17.05 16.46 16.72 1806569 16.72 down down correct
VAL.BSE Vaksons Automobiles Limited 20230922 0 19.58 19.98 19.1 19.17 10722 19.17 down down correct
VAMSHIRU.BSE Vamshi Rubber Limited 20230922 0 29.1 29.1 27.8 28 8055 28 down down correct
VANICOM.BSE Vani Commercials Limited 20230922 0 13.7 13.7 12.75 13.11 3354 13.11 down down correct
VARROC.BSE Varroc Engineering Limited 20230922 0 487.9 494.25 474.35 482.3 72482 482.3 down down correct
VASWANI.BSE Vaswani Industries Limited 20230922 0 28.45 29.04 28.29 28.35 14292 28.35 down up incorrect
VCU.BSE VCU Data Management Limited 20230922 0 6 6 5.83 5.96 9592 5.96 down down correct
VEDL.BSE Vedanta Limited 20230922 0 228.05 228.65 222.65 225.05 805832 225.05 down down correct
VENKYS.BSE Venky's (India) Limited 20230922 0 1985 2006.45 1960 1972 1910 1972 down down correct
VERITAS.BSE Veritas (India) Limited 20230922 0 236 236 227.5 227.75 2702 227.75 down down correct
VERTEX.BSE Vertex Securities Limited 20230922 0 3.8 3.8 3.6 3.69 27068 3.69 down down correct
VHL.BSE Vardhman Holdings Limited 20230922 0 3058.7 3064.5 3022.1499 3028.3501 78 3028.3501 down up incorrect
VINYLINDIA.BSE Vinyl Chemicals (India) Limited 20230922 0 440.3 448.85 435.85 443.05 4612 443.05 up up correct
VIPIND.BSE VIP Industries Limited 20230922 0 668.65 674.4 656 660.5 24420 660.5 down down correct
VIPPYSP.BSE Vippy Spinpro Limited 20230922 0 153.2 165 150 156.8 2094 156.8 up up correct
VIRATCRA.BSE Virat Crane Industries Limited 20230922 0 43.97 43.97 42.6 43 17822 43 down down correct
VISAGAR.BSE Visagar Financial Services Limited 20230922 0 0.8 0.84 0.77 0.81 15004030 0.81 up up correct
VISAKAIND.BSE Visaka Industries Limited 20230922 0 86.3 86.86 84.4 86.38 13483 86.38 up up correct
VISHALBL.BSE Vishal Bearings Limited 20230922 0 207 209.5 201.5 202.9 5088 202.9 down down correct
VISHNU.BSE Vishnu Chemicals Limited 20230922 0 336.55 336.55 327 328.55 2876 328.55 down down correct
VISTAPH.BSE Vista Pharmaceuticals Limited 20230922 0 19.32 19.32 19.32 19.32 42537 19.32
VIVIDIND.BSE Vivid Global Industries Limited 20230922 0 21.6 22.25 21.16 21.22 2035 21.22 down down correct
VIVIDM.BSE Vivid Mercantile Limited 20230922 0 52 57.22 51.78 54.51 1250 54.51 up up correct
VIVIMEDLAB.BSE Vivimed Labs Limited 20230922 0 4.9 4.9 4.9 4.9 0 4.9
VLSFINANCE.BSE VLS Finance Limited 20230922 0 190.05 201.25 190.05 196 7648 196 up up correct
VMS.BSE VMS Industries Limited 20230922 0 27.94 28.48 26.55 27.94 57391 27.94
VOITHPAPR.BSE Voith Paper Fabrics India Limited 20230922 0 1655.1 1696 1655.1 1695.95 370 1695.95 up down incorrect
VOLTAS.BSE Voltas Limited 20230922 0 867.05 872.05 851.85 865.25 22571 865.25 down down correct
VSSL.BSE Vardhman Special Steels Limited 20230922 0 203 205 197.1 200.6 8545 200.6 down down correct
VSTIND.BSE VST Industries Limited 20230922 0 3561.95 3569.25 3539.6001 3561.1499 243 3561.1499 down up incorrect
VSTTILLERS.BSE V.S.T. Tillers Tractors Limited 20230922 0 3749.95 3750 3661.55 3711.6499 1342 3711.6499 down down correct
VTL.BSE Vardhman Textiles Limited 20230922 0 394.9 394.9 385 393 7703 393 down down correct
WABAG.BSE VA Tech Wabag Limited 20230922 0 457.7 470.6 455.95 464.65 13386 464.65 up up correct
WAGEND.BSE Wagend Infra Venture Limited 20230922 0 0.69 0.74 0.69 0.7 63167 0.7 up up correct
WALCHANNAG.BSE Walchandnagar Industries Limited 20230922 0 112.65 117.15 112.65 117.15 118641 117.15 up up correct
WALLFORT.BSE Wallfort Financial Services Limited 20230922 0 82 82 76 80.87 481 80.87 down down correct
WARRENTEA.BSE Warren Tea Limited 20230922 0 52 53.49 51.41 52.88 299 52.88 up down incorrect
WEBELSOLAR.BSE Websol Energy System Limited 20230922 0 135.25 143.35 135.2 141.4 46474 141.4 up up correct
WELCORP.BSE Welspun Corp Limited 20230922 0 396.75 396.75 382.75 388.55 52808 388.55 down down correct
WENDT.BSE Wendt (India) Limited 20230922 0 14330.9004 14330.9004 14181.8496 14246 20 14246 down down correct
WESTLIFE.BSE Westlife Development Limited 20230922 0 989.95 989.95 947.5 954.2 1707 954.2 down up incorrect
WHBRADY.BSE W.H. Brady & Company Limited 20230922 0 360 360 350 350.45 284 350.45 down down correct
WHIRLPOOL.BSE Whirlpool of India Limited 20230922 0 1675.95 1675.95 1653.35 1663.75 1225 1663.75 down down correct
WILLAMAGOR.BSE Williamson Magor & Co. Limited 20230922 0 22.15 22.15 22.15 22.15 201 22.15
WINDMACHIN.BSE Windsor Machines Limited 20230922 0 77.5 77.5 77.16 77.16 16855 77.16 down down correct
WINSOMTX.BSE Winsome Textile Industries Limited 20230922 0 67 67 64.55 64.82 7588 64.82 down down correct
WIREFABR.BSE Wires and Fabriks (S.A.) Limited 20230922 0 153.05 162 153.05 162 924 162 up up correct
WOCKPHARMA.BSE Wockhardt Limited 20230922 0 230.7 233.85 226 227.75 61820 227.75 down down correct
XCHANGING.BSE Xchanging Solutions Limited 20230922 0 93.5 93.5 90.2 91.78 54320 91.78 down down correct
XTGLOBAL.BSE Frontier Informatics Ltd 20230922 0 40.73 40.73 39 39.56 55738 39.56 down down correct
YAMNINV.BSE Yamini Investments Company Limited 20230922 0 0.82 0.83 0.8 0.81 828354 0.81 down down correct
YASHMGM.BSE Yash Management & Satellite Ltd 20230922 0 12.53 12.55 11.75 12.46 18618 12.46 down down correct
YASHO.BSE Yasho Industries Limited 20230922 0 1771.5 1784.95 1760 1764 7288 1764 down down correct
YESBANK.BSE Yes Bank Limited 20230922 0 17.71 17.97 17.53 17.67 26402120 17.67 down down correct
YOGISUNG.BSE Yogi Infra Projects Limited 20230922 0 3.62 3.97 3.62 3.97 13177 3.97 up up correct
YORKEXP.BSE York Exports Limited 20230922 0 43.45 43.64 43.45 43.55 808 43.55 up down incorrect
YUKEN.BSE Yuken India Limited 20230922 0 701.95 715.5 701.95 711.95 1804 711.95 up down incorrect
ZDHJERK.BSE Dhanvantri Jeevan Rekha Limited 20230922 0 12.38 12.63 12.38 12.4 946 12.4 up up correct
ZEEL.BSE Zee Entertainment Enterprises Limited 20230922 0 263.65 267.55 261.5 265.3 249424 265.3 up up correct
ZEELEARN.BSE Zee Learn Limited 20230922 0 6 6 6 6 230821 6
ZENITHHE.BSE Zenith Healthcare Limited 20230922 0 4.24 4.24 4 4.05 60186 4.05 down down correct

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